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
- 2005-02-11 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 | $28.51 | $36.30 | 9,900 | — | — |
| 2014-12-30 | $28.80 | $36.66 | 7,800 | — | — |
| 2014-12-29 | $29.03 | $36.96 | 10,700 | — | — |
| 2014-12-26 | $28.43 | $36.19 | 15,400 | — | — |
| 2014-12-24 | $27.97 | $35.61 | 13,800 | — | — |
| 2014-12-23 | $27.91 | $35.53 | 60,400 | — | — |
| 2014-12-22 | $28.17 | $35.86 | 20,400 | — | — |
| 2014-12-19 | $28.29 | $36.02 | 45,800 | — | — |
| 2014-12-18 | $28.28 | $36.00 | 10,100 | — | — |
| 2014-12-17 | $27.81 | $35.40 | 34,400 | — | — |
| 2014-12-16 | $27.38 | $34.86 | 34,200 | — | — |
| 2014-12-15 | $28.27 | $35.99 | 14,800 | — | — |
| 2014-12-12 | $28.45 | $36.22 | 38,900 | — | — |
| 2014-12-11 | $27.90 | $35.52 | 24,400 | — | — |
| 2014-12-10 | $27.36 | $34.83 | 33,900 | — | — |
| 2014-12-09 | $27.50 | $35.01 | 25,500 | — | — |
| 2014-12-08 | $27.21 | $34.64 | 16,000 | — | — |
| 2014-12-05 | $27.20 | $34.63 | 24,300 | — | — |
| 2014-12-04 | $27.05 | $34.44 | 18,900 | — | — |
| 2014-12-03 | $27.01 | $34.39 | 30,100 | — | — |
| 2014-12-02 | $27.37 | $34.84 | 21,200 | — | — |
| 2014-12-01 | $27.05 | $34.44 | 19,500 | — | — |
| 2014-11-28 | $27.46 | $34.96 | 19,300 | — | — |
| 2014-11-26 | $27.37 | $34.84 | 18,800 | — | — |
| 2014-11-25 | $27.37 | $34.84 | 32,200 | — | — |
| 2014-11-24 | $26.89 | $34.23 | 8,400 | — | — |
| 2014-11-21 | $26.34 | $33.53 | 25,400 | — | — |
| 2014-11-20 | $26.28 | $33.46 | 9,300 | — | — |
| 2014-11-19 | $26.14 | $33.28 | 9,200 | — | — |
| 2014-11-18 | $26.56 | $33.81 | 15,100 | — | — |
| 2014-11-17 | $26.49 | $33.72 | 8,600 | — | — |
| 2014-11-14 | $26.37 | $33.57 | 9,400 | — | — |
| 2014-11-13 | $26.55 | $33.80 | 9,300 | — | — |
| 2014-11-12 | $26.64 | $33.91 | 15,000 | — | — |
| 2014-11-11 | $26.33 | $33.52 | 17,100 | — | — |
| 2014-11-10 | $26.45 | $33.67 | 19,900 | — | — |
| 2014-11-07 | $26.30 | $33.48 | 12,000 | — | — |
| 2014-11-06 | $26.30 | $33.48 | 12,000 | — | — |
| 2014-11-05 | $26.13 | $33.27 | 23,200 | — | — |
| 2014-11-04 | $26.15 | $33.29 | 28,700 | — | — |
| 2014-11-03 | $26.06 | $33.18 | 15,600 | — | — |
| 2014-10-31 | $26.32 | $33.51 | 39,800 | — | — |
| 2014-10-30 | $26.19 | $33.34 | 43,600 | — | — |
| 2014-10-29 | $26.09 | $33.13 | 21,900 | — | — |
| 2014-10-28 | $26.00 | $33.01 | 57,800 | — | — |
| 2014-10-27 | $25.28 | $32.10 | 18,200 | — | — |
| 2014-10-24 | $25.68 | $32.60 | 28,900 | — | — |
| 2014-10-23 | $25.78 | $32.73 | 41,800 | — | — |
| 2014-10-22 | $25.74 | $32.68 | 40,800 | — | — |
| 2014-10-21 | $25.83 | $32.80 | 31,000 | — | — |
| 2014-10-20 | $25.50 | $32.38 | 17,800 | — | — |
| 2014-10-17 | $25.49 | $32.36 | 30,100 | — | — |
| 2014-10-16 | $25.76 | $32.71 | 21,500 | — | — |
| 2014-10-15 | $25.56 | $32.45 | 35,900 | — | — |
| 2014-10-14 | $24.69 | $31.35 | 27,500 | — | — |
| 2014-10-13 | $24.15 | $30.66 | 54,500 | — | — |
| 2014-10-10 | $24.53 | $31.14 | 34,800 | — | — |
| 2014-10-09 | $24.60 | $31.23 | 52,000 | — | — |
| 2014-10-08 | $25.27 | $32.08 | 26,300 | — | — |
| 2014-10-07 | $24.75 | $31.42 | 27,800 | — | — |
| 2014-10-06 | $24.75 | $31.42 | 25,400 | — | — |
| 2014-10-03 | $24.81 | $31.50 | 63,400 | — | — |
| 2014-10-02 | $24.51 | $31.12 | 59,400 | — | — |
| 2014-10-01 | $23.98 | $30.45 | 36,800 | — | — |
| 2014-09-30 | $24.25 | $30.79 | 47,700 | — | — |
| 2014-09-29 | $24.70 | $31.36 | 56,300 | — | — |
| 2014-09-26 | $23.24 | $29.51 | 22,500 | — | — |
| 2014-09-25 | $23.22 | $29.48 | 32,800 | — | — |
| 2014-09-24 | $23.05 | $29.27 | 36,600 | — | — |
| 2014-09-23 | $23.12 | $29.35 | 33,100 | — | — |
| 2014-09-22 | $23.68 | $30.07 | 25,000 | — | — |
| 2014-09-19 | $24.09 | $30.59 | 36,200 | — | — |
| 2014-09-18 | $24.59 | $31.22 | 44,900 | — | — |
| 2014-09-17 | $24.22 | $30.75 | 17,800 | — | — |
| 2014-09-16 | $24.04 | $30.52 | 26,200 | — | — |
| 2014-09-15 | $24.00 | $30.47 | 12,000 | — | — |
| 2014-09-12 | $24.38 | $30.95 | 22,800 | — | — |
| 2014-09-11 | $24.42 | $31.00 | 15,200 | — | — |
| 2014-09-10 | $24.47 | $31.07 | 12,900 | — | — |
| 2014-09-09 | $24.54 | $31.16 | 16,300 | — | — |
| 2014-09-08 | $24.70 | $31.36 | 3,600 | — | — |
| 2014-09-05 | $24.67 | $31.32 | 14,000 | — | — |
| 2014-09-04 | $24.82 | $31.51 | 38,700 | — | — |
| 2014-09-03 | $24.59 | $31.22 | 9,200 | — | — |
| 2014-09-02 | $24.93 | $31.65 | 20,800 | — | — |
| 2014-08-29 | $24.89 | $31.60 | 17,400 | — | — |
| 2014-08-28 | $24.82 | $31.51 | 21,000 | — | — |
| 2014-08-27 | $24.90 | $31.61 | 12,100 | — | — |
| 2014-08-26 | $24.86 | $31.56 | 19,500 | — | — |
| 2014-08-25 | $25.04 | $31.79 | 16,000 | — | — |
| 2014-08-22 | $24.91 | $31.63 | 15,200 | — | — |
| 2014-08-21 | $24.88 | $31.59 | 7,900 | — | — |
| 2014-08-20 | $24.55 | $31.17 | 35,400 | — | — |
| 2014-08-19 | $25.06 | $31.82 | 18,200 | — | — |
| 2014-08-18 | $25.06 | $31.82 | 10,000 | — | — |
| 2014-08-15 | $24.50 | $31.11 | 25,500 | — | — |
| 2014-08-14 | $24.21 | $30.74 | 28,300 | — | — |
| 2014-08-13 | $24.31 | $30.87 | 19,200 | — | — |
| 2014-08-12 | $24.31 | $30.87 | 16,800 | — | — |
| 2014-08-11 | $24.47 | $31.07 | 18,200 | — | — |
| 2014-08-08 | $24.33 | $30.89 | 27,100 | — | — |
| 2014-08-07 | $24.07 | $30.56 | 29,500 | — | — |
| 2014-08-06 | $23.98 | $30.45 | 36,400 | — | — |
| 2014-08-05 | $23.99 | $30.46 | 26,900 | — | — |
| 2014-08-04 | $24.10 | $30.60 | 33,000 | — | — |
| 2014-08-01 | $24.02 | $30.50 | 34,700 | — | — |
| 2014-07-31 | $24.29 | $30.84 | 50,900 | — | — |
| 2014-07-30 | $24.60 | $31.14 | 36,300 | — | — |
| 2014-07-29 | $24.52 | $31.04 | 27,900 | — | — |
| 2014-07-28 | $24.74 | $31.32 | 42,200 | — | — |
| 2014-07-25 | $25.05 | $31.71 | 81,700 | — | — |
| 2014-07-24 | $25.34 | $32.08 | 51,700 | — | — |
| 2014-07-23 | $25.61 | $32.42 | 27,200 | — | — |
| 2014-07-22 | $25.44 | $32.21 | 56,000 | — | — |
| 2014-07-21 | $24.88 | $31.50 | 21,200 | — | — |
| 2014-07-18 | $25.04 | $31.70 | 40,900 | — | — |
| 2014-07-17 | $24.70 | $31.27 | 183,300 | — | — |
| 2014-07-16 | $24.64 | $31.20 | 56,900 | — | — |
| 2014-07-15 | $24.48 | $30.99 | 73,400 | — | — |
| 2014-07-14 | $24.52 | $31.04 | 26,400 | — | — |
| 2014-07-11 | $24.37 | $30.85 | 18,700 | — | — |
| 2014-07-10 | $24.54 | $31.07 | 124,600 | — | — |
| 2014-07-09 | $24.86 | $31.47 | 15,300 | — | — |
| 2014-07-08 | $24.94 | $31.58 | 29,900 | — | — |
| 2014-07-07 | $25.22 | $31.93 | 15,100 | — | — |
| 2014-07-03 | $25.62 | $32.44 | 10,600 | — | — |
| 2014-07-02 | $25.21 | $31.92 | 21,800 | — | — |
| 2014-07-01 | $25.56 | $32.36 | 84,400 | — | — |
| 2014-06-30 | $25.36 | $32.11 | 144,300 | — | — |
| 2014-06-27 | $23.87 | $30.22 | 203,200 | — | — |
| 2014-06-26 | $23.79 | $30.12 | 25,700 | — | — |
| 2014-06-25 | $23.73 | $30.04 | 60,700 | — | — |
| 2014-06-24 | $23.68 | $29.98 | 29,600 | — | — |
| 2014-06-23 | $24.16 | $30.59 | 31,300 | — | — |
| 2014-06-20 | $24.07 | $30.47 | 48,200 | — | — |
| 2014-06-19 | $24.01 | $30.40 | 24,800 | — | — |
| 2014-06-18 | $24.03 | $30.42 | 19,400 | — | — |
| 2014-06-17 | $24.24 | $30.69 | 26,000 | — | — |
| 2014-06-16 | $24.27 | $30.73 | 54,700 | — | — |
| 2014-06-13 | $24.04 | $30.44 | 54,600 | — | — |
| 2014-06-12 | $23.70 | $30.01 | 41,500 | — | — |
| 2014-06-11 | $23.87 | $30.22 | 20,700 | — | — |
| 2014-06-10 | $24.30 | $30.76 | 16,200 | — | — |
| 2014-06-09 | $24.64 | $31.20 | 51,100 | — | — |
| 2014-06-06 | $24.17 | $30.60 | 40,100 | — | — |
| 2014-06-05 | $24.36 | $30.84 | 48,900 | — | — |
| 2014-06-04 | $23.74 | $30.06 | 43,500 | — | — |
| 2014-06-03 | $23.97 | $30.35 | 40,300 | — | — |
| 2014-06-02 | $24.25 | $30.70 | 54,400 | — | — |
| 2014-05-30 | $24.29 | $30.75 | 128,800 | — | — |
| 2014-05-29 | $24.79 | $31.39 | 105,400 | — | — |
| 2014-05-28 | $24.98 | $31.63 | 62,000 | — | — |
| 2014-05-27 | $24.86 | $31.47 | 128,800 | — | — |
| 2014-05-23 | $24.15 | $30.57 | 30,600 | — | — |
| 2014-05-22 | $23.82 | $30.16 | 25,600 | — | — |
| 2014-05-21 | $23.56 | $29.83 | 38,400 | — | — |
| 2014-05-20 | $23.52 | $29.78 | 61,700 | — | — |
| 2014-05-19 | $23.86 | $30.21 | 50,200 | — | — |
| 2014-05-16 | $23.36 | $29.57 | 69,400 | — | — |
| 2014-05-15 | $22.84 | $28.92 | 57,300 | — | — |
| 2014-05-14 | $22.85 | $28.93 | 53,300 | — | — |
| 2014-05-13 | $23.17 | $29.33 | 58,600 | — | — |
| 2014-05-12 | $23.09 | $29.23 | 100,300 | — | — |
| 2014-05-09 | $22.57 | $28.57 | 120,800 | — | — |
| 2014-05-08 | $22.53 | $28.52 | 63,300 | — | — |
| 2014-05-07 | $22.61 | $28.63 | 141,500 | — | — |
| 2014-05-06 | $23.43 | $29.66 | 181,100 | — | — |
| 2014-05-05 | $24.72 | $31.30 | 97,800 | — | — |
| 2014-05-02 | $24.76 | $31.35 | 53,000 | — | — |
| 2014-05-01 | $24.60 | $31.14 | 182,300 | — | — |
| 2014-04-30 | $24.66 | $31.13 | 195,600 | — | — |
| 2014-04-29 | $24.75 | $31.25 | 973,000 | — | — |
| 2014-04-28 | $26.81 | $33.85 | 63,600 | — | — |
| 2014-04-25 | $27.88 | $35.20 | 22,400 | — | — |
| 2014-04-24 | $28.57 | $36.07 | 8,600 | — | — |
| 2014-04-23 | $28.52 | $36.00 | 22,700 | — | — |
| 2014-04-22 | $29.08 | $36.71 | 13,600 | — | — |
| 2014-04-21 | $28.56 | $36.06 | 8,200 | — | — |
| 2014-04-17 | $28.41 | $35.87 | 16,000 | — | — |
| 2014-04-16 | $28.36 | $35.80 | 7,700 | — | — |
| 2014-04-15 | $27.99 | $35.34 | 19,000 | — | — |
| 2014-04-14 | $27.92 | $35.25 | 31,600 | — | — |
| 2014-04-11 | $28.03 | $35.39 | 16,600 | — | — |
| 2014-04-10 | $28.16 | $35.55 | 37,800 | — | — |
| 2014-04-09 | $28.79 | $36.35 | 12,000 | — | — |
| 2014-04-08 | $28.46 | $35.93 | 36,900 | — | — |
| 2014-04-07 | $28.35 | $35.79 | 38,200 | — | — |
| 2014-04-04 | $28.46 | $35.93 | 46,300 | — | — |
| 2014-04-03 | $29.08 | $36.71 | 40,000 | — | — |
| 2014-04-02 | $28.78 | $36.33 | 27,300 | — | — |
| 2014-04-01 | $28.98 | $36.59 | 39,300 | — | — |
| 2014-03-31 | $28.90 | $36.48 | 53,300 | — | — |
| 2014-03-28 | $28.15 | $35.54 | 23,400 | — | — |
| 2014-03-27 | $28.53 | $36.02 | 24,000 | — | — |
| 2014-03-26 | $28.45 | $35.92 | 42,700 | — | — |
| 2014-03-25 | $29.18 | $36.84 | 61,900 | — | — |
| 2014-03-24 | $29.07 | $36.70 | 57,100 | — | — |
| 2014-03-21 | $29.05 | $36.67 | 29,600 | — | — |
| 2014-03-20 | $29.05 | $36.67 | 32,100 | — | — |
| 2014-03-19 | $29.03 | $36.65 | 24,400 | — | — |
| 2014-03-18 | $28.98 | $36.59 | 39,100 | — | — |
| 2014-03-17 | $29.06 | $36.69 | 44,300 | — | — |
| 2014-03-14 | $28.57 | $36.07 | 250,700 | — | — |
| 2014-03-13 | $28.39 | $35.84 | 40,400 | — | — |
| 2014-03-12 | $28.23 | $35.64 | 18,500 | — | — |
| 2014-03-11 | $27.75 | $35.03 | 60,400 | — | — |
| 2014-03-10 | $27.49 | $34.70 | 52,600 | — | — |
| 2014-03-07 | $27.96 | $35.30 | 18,500 | — | — |
| 2014-03-06 | $27.92 | $35.25 | 26,000 | — | — |
| 2014-03-05 | $27.51 | $34.73 | 25,600 | — | — |
| 2014-03-04 | $27.36 | $34.54 | 57,700 | — | — |
| 2014-03-03 | $25.48 | $32.17 | 43,200 | — | — |
| 2014-02-28 | $26.00 | $32.82 | 52,000 | — | — |
| 2014-02-27 | $26.24 | $33.13 | 61,300 | — | — |
| 2014-02-26 | $26.18 | $32.96 | 64,700 | — | — |
| 2014-02-25 | $25.43 | $32.02 | 31,500 | — | — |
| 2014-02-24 | $25.12 | $31.63 | 18,300 | — | — |
| 2014-02-21 | $24.69 | $31.09 | 70,800 | — | — |
| 2014-02-20 | $26.41 | $33.25 | 11,800 | — | — |
| 2014-02-19 | $26.38 | $33.21 | 59,000 | — | — |
| 2014-02-18 | $28.04 | $35.30 | 44,600 | — | — |
| 2014-02-14 | $27.18 | $34.22 | 16,000 | — | — |
| 2014-02-13 | $27.01 | $34.01 | 11,700 | — | — |
| 2014-02-12 | $26.53 | $33.40 | 20,300 | — | — |
| 2014-02-11 | $26.41 | $33.25 | 14,600 | — | — |
| 2014-02-10 | $26.49 | $33.35 | 21,500 | — | — |
| 2014-02-07 | $26.49 | $33.35 | 38,500 | — | — |
| 2014-02-06 | $26.18 | $32.96 | 25,000 | — | — |
| 2014-02-05 | $27.08 | $34.10 | 21,700 | — | — |
| 2014-02-04 | $27.83 | $35.04 | 14,500 | — | — |
| 2014-02-03 | $27.68 | $34.85 | 64,100 | — | — |
| 2014-01-31 | $29.01 | $36.53 | 22,500 | — | — |
| 2014-01-30 | $29.81 | $37.53 | 20,700 | — | — |
| 2014-01-29 | $29.63 | $37.31 | 11,800 | — | — |
| 2014-01-28 | $30.09 | $37.89 | 29,400 | — | — |
| 2014-01-27 | $30.49 | $38.39 | 36,700 | — | — |
| 2014-01-24 | $31.88 | $40.14 | 18,500 | — | — |
| 2014-01-23 | $32.99 | $41.54 | 60,200 | — | — |
| 2014-01-22 | $32.43 | $40.83 | 43,300 | — | — |
| 2014-01-21 | $31.84 | $40.09 | 27,000 | — | — |
| 2014-01-17 | $31.51 | $39.67 | 30,600 | — | — |
| 2014-01-16 | $31.87 | $40.13 | 15,200 | — | — |
| 2014-01-15 | $31.44 | $39.59 | 38,600 | — | — |
| 2014-01-14 | $31.26 | $39.36 | 5,600 | — | — |
| 2014-01-13 | $31.03 | $39.07 | 24,100 | — | — |
| 2014-01-10 | $31.08 | $39.13 | 11,400 | — | — |
| 2014-01-09 | $30.71 | $38.67 | 19,100 | — | — |
| 2014-01-08 | $30.48 | $38.38 | 38,000 | — | — |
| 2014-01-07 | $30.99 | $39.02 | 30,600 | — | — |
| 2014-01-06 | $30.26 | $38.10 | 16,000 | — | — |
| 2014-01-03 | $30.12 | $37.92 | 49,000 | — | — |
| 2014-01-02 | $30.39 | $38.26 | 14,900 | — | — |