Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.
- Available history
- 1994-11-04 to 2026-09-04
- Data captured
Stock Price Chart
Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close
Logarithmic scale. Both lines share the same starting value for the selected range.
Historical Stock Price — 2014
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 2014-12-31 | $28.43 | $30.53 | 514,000 | — | — |
| 2014-12-30 | $28.86 | $31.00 | 195,000 | — | — |
| 2014-12-29 | $28.33 | $30.43 | 205,000 | — | — |
| 2014-12-26 | $28.40 | $30.51 | 92,000 | — | — |
| 2014-12-24 | $28.17 | $30.26 | 91,000 | — | — |
| 2014-12-23 | $28.13 | $30.22 | 141,000 | — | — |
| 2014-12-22 | $27.98 | $30.06 | 123,000 | — | — |
| 2014-12-19 | $27.99 | $30.06 | 481,000 | — | — |
| 2014-12-18 | $26.89 | $28.88 | 208,000 | — | — |
| 2014-12-17 | $26.57 | $28.54 | 384,000 | — | — |
| 2014-12-16 | $26.55 | $28.52 | 267,000 | — | — |
| 2014-12-15 | $26.40 | $28.36 | 211,000 | — | — |
| 2014-12-12 | $26.70 | $28.68 | 122,000 | — | — |
| 2014-12-11 | $27.19 | $29.21 | 130,000 | — | — |
| 2014-12-10 | $27.20 | $29.22 | 136,000 | — | — |
| 2014-12-09 | $27.75 | $29.81 | 141,000 | — | — |
| 2014-12-08 | $27.98 | $30.05 | 206,000 | — | — |
| 2014-12-05 | $28.66 | $30.79 | 147,000 | — | — |
| 2014-12-04 | $28.61 | $30.73 | 159,000 | — | — |
| 2014-12-03 | $28.38 | $30.48 | 162,000 | — | — |
| 2014-12-02 | $28.29 | $30.39 | 232,000 | — | — |
| 2014-12-01 | $27.81 | $29.87 | 344,000 | — | — |
| 2014-11-28 | $27.82 | $29.88 | 76,000 | — | — |
| 2014-11-26 | $27.54 | $29.58 | 109,000 | — | — |
| 2014-11-25 | $27.92 | $29.99 | 173,000 | — | — |
| 2014-11-24 | $27.80 | $29.87 | 175,000 | — | — |
| 2014-11-21 | $27.74 | $29.80 | 331,000 | — | — |
| 2014-11-20 | $27.74 | $29.80 | 380,000 | — | — |
| 2014-11-19 | $28.46 | $30.57 | 152,000 | — | — |
| 2014-11-18 | $28.04 | $30.12 | 180,000 | — | — |
| 2014-11-17 | $28.21 | $30.31 | 256,000 | — | — |
| 2014-11-14 | $27.75 | $29.81 | 89,000 | — | — |
| 2014-11-13 | $27.96 | $30.04 | 128,000 | — | — |
| 2014-11-12 | $28.27 | $30.36 | 122,000 | — | — |
| 2014-11-11 | $28.05 | $30.13 | 177,000 | — | — |
| 2014-11-10 | $28.40 | $30.51 | 181,000 | — | — |
| 2014-11-07 | $27.86 | $29.93 | 175,000 | — | — |
| 2014-11-06 | $28.00 | $30.08 | 421,000 | — | — |
| 2014-11-05 | $27.47 | $29.50 | 178,000 | — | — |
| 2014-11-04 | $27.47 | $29.51 | 171,000 | — | — |
| 2014-11-03 | $27.19 | $29.21 | 273,000 | — | — |
| 2014-10-31 | $27.11 | $29.12 | 160,000 | — | — |
| 2014-10-30 | $26.79 | $28.78 | 289,000 | — | — |
| 2014-10-29 | $27.05 | $29.06 | 121,000 | — | — |
| 2014-10-28 | $27.36 | $29.39 | 250,000 | — | — |
| 2014-10-27 | $26.54 | $28.51 | 211,000 | — | — |
| 2014-10-24 | $26.52 | $28.49 | 178,000 | — | — |
| 2014-10-23 | $26.37 | $28.32 | 107,000 | — | — |
| 2014-10-22 | $25.97 | $27.90 | 140,000 | — | — |
| 2014-10-21 | $26.42 | $28.39 | 401,000 | — | — |
| 2014-10-20 | $25.29 | $27.16 | 196,000 | — | — |
| 2014-10-17 | $25.26 | $27.13 | 190,000 | — | — |
| 2014-10-16 | $24.89 | $26.74 | 216,000 | — | — |
| 2014-10-15 | $24.23 | $26.03 | 232,000 | — | — |
| 2014-10-14 | $24.20 | $26.00 | 194,000 | — | — |
| 2014-10-13 | $23.97 | $25.74 | 300,000 | — | — |
| 2014-10-10 | $25.07 | $26.93 | 523,000 | — | — |
| 2014-10-09 | $25.28 | $27.15 | 300,000 | — | — |
| 2014-10-08 | $25.81 | $27.72 | 191,000 | — | — |
| 2014-10-07 | $25.84 | $27.76 | 670,000 | — | — |
| 2014-10-06 | $26.09 | $28.03 | 210,000 | — | — |
| 2014-10-03 | $25.93 | $27.85 | 808,000 | — | — |
| 2014-10-02 | $25.78 | $27.70 | 291,000 | — | — |
| 2014-10-01 | $25.98 | $27.91 | 630,000 | — | — |
| 2014-09-30 | $26.19 | $28.13 | 393,000 | — | — |
| 2014-09-29 | $26.66 | $28.64 | 157,000 | — | — |
| 2014-09-26 | $26.60 | $28.58 | 169,000 | — | — |
| 2014-09-25 | $26.55 | $28.52 | 269,000 | — | — |
| 2014-09-24 | $26.84 | $28.83 | 296,000 | — | — |
| 2014-09-23 | $26.54 | $28.51 | 351,000 | — | — |
| 2014-09-22 | $26.82 | $28.81 | 235,000 | — | — |
| 2014-09-19 | $27.21 | $29.23 | 383,000 | — | — |
| 2014-09-18 | $27.09 | $29.10 | 331,000 | — | — |
| 2014-09-17 | $26.81 | $28.80 | 128,000 | — | — |
| 2014-09-16 | $26.75 | $28.73 | 190,000 | — | — |
| 2014-09-15 | $26.49 | $28.46 | 371,000 | — | — |
| 2014-09-12 | $26.73 | $28.71 | 176,000 | — | — |
| 2014-09-11 | $27.25 | $29.27 | 357,000 | — | — |
| 2014-09-10 | $27.12 | $29.13 | 271,000 | — | — |
| 2014-09-09 | $27.15 | $29.16 | 427,000 | — | — |
| 2014-09-08 | $27.09 | $29.10 | 224,000 | — | — |
| 2014-09-05 | $27.42 | $29.45 | 263,000 | — | — |
| 2014-09-04 | $27.39 | $29.43 | 354,000 | — | — |
| 2014-09-03 | $27.89 | $29.96 | 246,000 | — | — |
| 2014-09-02 | $28.02 | $30.10 | 494,000 | — | — |
| 2014-08-29 | $27.78 | $29.84 | 360,000 | — | — |
| 2014-08-28 | $27.81 | $29.87 | 443,000 | — | — |
| 2014-08-27 | $28.30 | $30.40 | 226,000 | — | — |
| 2014-08-26 | $28.64 | $30.77 | 151,000 | — | — |
| 2014-08-25 | $28.51 | $30.63 | 174,000 | — | — |
| 2014-08-22 | $28.51 | $30.62 | 189,000 | — | — |
| 2014-08-21 | $29.08 | $31.24 | 355,000 | — | — |
| 2014-08-20 | $28.30 | $30.40 | 148,000 | — | — |
| 2014-08-19 | $28.20 | $30.29 | 324,000 | — | — |
| 2014-08-18 | $28.17 | $30.26 | 268,000 | — | — |
| 2014-08-15 | $27.48 | $29.52 | 272,000 | — | — |
| 2014-08-14 | $27.25 | $29.27 | 156,000 | — | — |
| 2014-08-13 | $27.14 | $29.16 | 447,000 | — | — |
| 2014-08-12 | $27.53 | $29.57 | 331,000 | — | — |
| 2014-08-11 | $27.41 | $29.45 | 603,000 | — | — |
| 2014-08-08 | $26.30 | $28.25 | 367,000 | — | — |
| 2014-08-07 | $25.97 | $27.90 | 383,000 | — | — |
| 2014-08-06 | $26.34 | $28.30 | 500,000 | — | — |
| 2014-08-05 | $26.80 | $28.79 | 546,000 | — | — |
| 2014-08-04 | $26.54 | $28.51 | 515,000 | — | — |
| 2014-08-01 | $26.20 | $28.14 | 320,000 | — | — |
| 2014-07-31 | $26.32 | $28.27 | 709,000 | — | — |
| 2014-07-30 | $27.23 | $29.25 | 198,000 | — | — |
| 2014-07-29 | $27.40 | $29.43 | 493,000 | — | — |
| 2014-07-28 | $27.51 | $29.55 | 432,000 | — | — |
| 2014-07-25 | $27.55 | $29.59 | 676,000 | — | — |
| 2014-07-24 | $28.25 | $30.34 | 382,000 | — | — |
| 2014-07-23 | $28.55 | $30.67 | 416,000 | — | — |
| 2014-07-22 | $28.55 | $30.67 | 243,000 | — | — |
| 2014-07-21 | $28.39 | $30.50 | 369,000 | — | — |
| 2014-07-18 | $28.81 | $30.94 | 235,000 | — | — |
| 2014-07-17 | $28.30 | $30.40 | 195,000 | — | — |
| 2014-07-16 | $28.32 | $30.42 | 268,000 | — | — |
| 2014-07-15 | $28.44 | $30.55 | 368,000 | — | — |
| 2014-07-14 | $28.95 | $31.09 | 370,000 | — | — |
| 2014-07-11 | $28.86 | $31.00 | 207,000 | — | — |
| 2014-07-10 | $28.75 | $30.88 | 174,000 | — | — |
| 2014-07-09 | $29.10 | $31.26 | 303,000 | — | — |
| 2014-07-08 | $28.80 | $30.94 | 237,000 | — | — |
| 2014-07-07 | $29.20 | $31.37 | 304,000 | — | — |
| 2014-07-03 | $29.16 | $31.32 | 243,000 | — | — |
| 2014-07-02 | $28.92 | $31.07 | 224,000 | — | — |
| 2014-07-01 | $29.22 | $31.39 | 422,000 | — | — |
| 2014-06-30 | $29.08 | $31.23 | 1,216,000 | — | — |
| 2014-06-27 | $28.51 | $30.63 | 701,000 | — | — |
| 2014-06-26 | $29.01 | $31.16 | 297,000 | — | — |
| 2014-06-25 | $29.01 | $31.16 | 449,000 | — | — |
| 2014-06-24 | $29.25 | $31.43 | 456,000 | — | — |
| 2014-06-23 | $29.04 | $31.19 | 312,000 | — | — |
| 2014-06-20 | $28.84 | $30.98 | 323,000 | — | — |
| 2014-06-19 | $28.59 | $30.72 | 138,000 | — | — |
| 2014-06-18 | $28.60 | $30.72 | 404,000 | — | — |
| 2014-06-17 | $28.07 | $30.16 | 170,000 | — | — |
| 2014-06-16 | $27.99 | $30.06 | 293,000 | — | — |
| 2014-06-13 | $28.24 | $30.34 | 236,000 | — | — |
| 2014-06-12 | $28.58 | $30.71 | 274,000 | — | — |
| 2014-06-11 | $29.16 | $31.32 | 134,000 | — | — |
| 2014-06-10 | $29.31 | $31.48 | 265,000 | — | — |
| 2014-06-09 | $29.30 | $31.47 | 468,000 | — | — |
| 2014-06-06 | $29.50 | $31.69 | 562,000 | — | — |
| 2014-06-05 | $29.17 | $31.33 | 582,000 | — | — |
| 2014-06-04 | $28.62 | $30.75 | 656,000 | — | — |
| 2014-06-03 | $27.95 | $30.03 | 442,000 | — | — |
| 2014-06-02 | $27.90 | $29.97 | 479,000 | — | — |
| 2014-05-30 | $27.61 | $29.66 | 492,000 | — | — |
| 2014-05-29 | $27.46 | $29.50 | 712,000 | — | — |
| 2014-05-28 | $26.75 | $28.74 | 347,000 | — | — |
| 2014-05-27 | $26.54 | $28.51 | 341,000 | — | — |
| 2014-05-23 | $26.62 | $28.59 | 451,000 | — | — |
| 2014-05-22 | $26.16 | $28.10 | 354,000 | — | — |
| 2014-05-21 | $26.22 | $28.16 | 486,000 | — | — |
| 2014-05-20 | $26.05 | $27.99 | 367,000 | — | — |
| 2014-05-19 | $26.22 | $28.17 | 454,000 | — | — |
| 2014-05-16 | $26.36 | $28.32 | 231,000 | — | — |
| 2014-05-15 | $25.74 | $27.65 | 448,000 | — | — |
| 2014-05-14 | $26.15 | $28.09 | 454,000 | — | — |
| 2014-05-13 | $26.84 | $28.83 | 456,000 | — | — |
| 2014-05-12 | $27.46 | $29.50 | 506,000 | — | — |
| 2014-05-09 | $26.90 | $28.90 | 415,000 | — | — |
| 2014-05-08 | $26.30 | $28.25 | 358,000 | — | — |
| 2014-05-07 | $26.33 | $28.28 | 498,000 | — | — |
| 2014-05-06 | $25.55 | $27.44 | 276,000 | — | — |
| 2014-05-05 | $25.95 | $27.87 | 516,000 | — | — |
| 2014-05-02 | $25.74 | $27.65 | 475,000 | — | — |
| 2014-05-01 | $25.81 | $27.72 | 746,000 | — | — |
| 2014-04-30 | $25.01 | $26.87 | 718,000 | — | — |
| 2014-04-29 | $24.31 | $26.11 | 260,000 | — | — |
| 2014-04-28 | $24.62 | $26.45 | 595,000 | — | — |
| 2014-04-25 | $24.78 | $26.62 | 304,000 | — | — |
| 2014-04-24 | $25.20 | $27.07 | 507,000 | — | — |
| 2014-04-23 | $25.62 | $27.52 | 607,000 | — | — |
| 2014-04-22 | $25.29 | $27.16 | 423,000 | — | — |
| 2014-04-21 | $24.89 | $26.74 | 310,000 | — | — |
| 2014-04-17 | $24.85 | $26.70 | 497,000 | — | — |
| 2014-04-16 | $24.66 | $26.49 | 445,000 | — | — |
| 2014-04-15 | $24.40 | $26.21 | 617,000 | — | — |
| 2014-04-14 | $24.25 | $26.04 | 683,000 | — | — |
| 2014-04-11 | $23.38 | $25.12 | 755,000 | — | — |
| 2014-04-10 | $22.47 | $24.14 | 347,000 | — | — |
| 2014-04-09 | $23.05 | $24.76 | 821,000 | — | — |
| 2014-04-08 | $22.93 | $24.63 | 969,000 | — | — |
| 2014-04-07 | $22.82 | $24.51 | 817,000 | — | — |
| 2014-04-04 | $23.23 | $24.96 | 393,000 | — | — |
| 2014-04-03 | $23.58 | $25.33 | 586,000 | — | — |
| 2014-04-02 | $23.32 | $25.05 | 513,000 | — | — |
| 2014-04-01 | $23.57 | $25.32 | 437,000 | — | — |
| 2014-03-31 | $23.21 | $24.93 | 368,000 | — | — |
| 2014-03-28 | $22.70 | $24.39 | 323,000 | — | — |
| 2014-03-27 | $22.14 | $23.78 | 325,000 | — | — |
| 2014-03-26 | $22.05 | $23.68 | 287,000 | — | — |
| 2014-03-25 | $22.55 | $24.22 | 176,000 | — | — |
| 2014-03-24 | $22.48 | $24.15 | 287,000 | — | — |
| 2014-03-21 | $22.91 | $24.61 | 303,000 | — | — |
| 2014-03-20 | $22.89 | $24.59 | 154,000 | — | — |
| 2014-03-19 | $22.87 | $24.57 | 204,000 | — | — |
| 2014-03-18 | $22.76 | $24.45 | 316,000 | — | — |
| 2014-03-17 | $22.92 | $24.62 | 170,000 | — | — |
| 2014-03-14 | $22.87 | $24.57 | 216,000 | — | — |
| 2014-03-13 | $22.93 | $24.63 | 639,000 | — | — |
| 2014-03-12 | $22.97 | $24.68 | 120,000 | — | — |
| 2014-03-11 | $22.93 | $24.63 | 309,000 | — | — |
| 2014-03-10 | $23.42 | $25.15 | 244,000 | — | — |
| 2014-03-07 | $23.62 | $25.37 | 481,000 | — | — |
| 2014-03-06 | $23.46 | $25.19 | 321,000 | — | — |
| 2014-03-05 | $23.72 | $25.47 | 259,000 | — | — |
| 2014-03-04 | $23.63 | $25.39 | 387,000 | — | — |
| 2014-03-03 | $23.13 | $24.85 | 364,000 | — | — |
| 2014-02-28 | $23.29 | $25.02 | 392,000 | — | — |
| 2014-02-27 | $23.11 | $24.83 | 388,000 | — | — |
| 2014-02-26 | $22.98 | $24.69 | 304,000 | — | — |
| 2014-02-25 | $22.83 | $24.52 | 258,000 | — | — |
| 2014-02-24 | $22.83 | $24.53 | 349,000 | — | — |
| 2014-02-21 | $22.72 | $24.40 | 205,000 | — | — |
| 2014-02-20 | $22.65 | $24.33 | 473,000 | — | — |
| 2014-02-19 | $22.58 | $24.25 | 595,000 | — | — |
| 2014-02-18 | $23.20 | $24.92 | 311,000 | — | — |
| 2014-02-14 | $23.36 | $25.10 | 156,000 | — | — |
| 2014-02-13 | $23.34 | $25.07 | 307,000 | — | — |
| 2014-02-12 | $23.24 | $24.96 | 386,000 | — | — |
| 2014-02-11 | $23.36 | $25.10 | 340,000 | — | — |
| 2014-02-10 | $23.22 | $24.94 | 539,000 | — | — |
| 2014-02-07 | $23.67 | $25.43 | 351,000 | — | — |
| 2014-02-06 | $23.44 | $25.18 | 1,489,000 | — | — |
| 2014-02-05 | $21.60 | $23.20 | 576,000 | — | — |
| 2014-02-04 | $21.35 | $22.93 | 471,000 | — | — |
| 2014-02-03 | $21.22 | $22.80 | 623,000 | — | — |
| 2014-01-31 | $22.27 | $23.93 | 198,000 | — | — |
| 2014-01-30 | $22.64 | $24.32 | 344,000 | — | — |
| 2014-01-29 | $22.41 | $24.07 | 366,000 | — | — |
| 2014-01-28 | $22.81 | $24.50 | 469,000 | — | — |
| 2014-01-27 | $22.67 | $24.35 | 511,000 | — | — |
| 2014-01-24 | $22.53 | $24.20 | 1,011,000 | — | — |
| 2014-01-23 | $24.35 | $26.15 | 385,000 | — | — |
| 2014-01-22 | $24.09 | $25.87 | 199,000 | — | — |
| 2014-01-21 | $24.10 | $25.89 | 360,000 | — | — |
| 2014-01-17 | $23.96 | $25.73 | 557,000 | — | — |
| 2014-01-16 | $23.65 | $25.40 | 321,000 | — | — |
| 2014-01-15 | $23.72 | $25.48 | 164,000 | — | — |
| 2014-01-14 | $23.70 | $25.46 | 428,000 | — | — |
| 2014-01-13 | $23.67 | $25.42 | 409,000 | — | — |
| 2014-01-10 | $24.06 | $25.85 | 516,000 | — | — |
| 2014-01-09 | $24.03 | $25.82 | 514,000 | — | — |
| 2014-01-08 | $23.90 | $25.67 | 335,000 | — | — |
| 2014-01-07 | $23.94 | $25.61 | 595,000 | — | — |
| 2014-01-06 | $23.92 | $25.58 | 725,000 | — | — |
| 2014-01-03 | $24.25 | $25.93 | 738,000 | — | — |
| 2014-01-02 | $23.98 | $25.65 | 635,000 | — | — |