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
- 2013-10-16 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 | $26.41 | $26.41 | 829,000 | — | — |
| 2014-12-30 | $26.14 | $26.14 | 762,000 | — | — |
| 2014-12-29 | $26.70 | $26.70 | 643,500 | — | — |
| 2014-12-26 | $26.78 | $26.78 | 687,800 | — | — |
| 2014-12-24 | $26.88 | $26.88 | 373,800 | — | — |
| 2014-12-23 | $26.63 | $26.63 | 1,073,500 | — | — |
| 2014-12-22 | $27.70 | $27.70 | 678,000 | — | — |
| 2014-12-19 | $27.69 | $27.69 | 1,912,600 | — | — |
| 2014-12-18 | $28.02 | $28.02 | 1,127,500 | — | — |
| 2014-12-17 | $26.86 | $26.86 | 1,385,100 | — | — |
| 2014-12-16 | $26.18 | $26.18 | 1,331,000 | — | — |
| 2014-12-15 | $26.82 | $26.82 | 2,028,000 | — | — |
| 2014-12-12 | $28.59 | $28.59 | 644,100 | — | — |
| 2014-12-11 | $28.68 | $28.68 | 980,400 | — | — |
| 2014-12-10 | $28.88 | $28.88 | 852,800 | — | — |
| 2014-12-09 | $30.73 | $30.73 | 759,600 | — | — |
| 2014-12-08 | $30.54 | $30.54 | 618,900 | — | — |
| 2014-12-05 | $30.97 | $30.97 | 1,813,800 | — | — |
| 2014-12-04 | $31.52 | $31.52 | 2,631,700 | — | — |
| 2014-12-03 | $30.25 | $30.25 | 1,932,000 | — | — |
| 2014-12-02 | $31.42 | $31.42 | 1,003,200 | — | — |
| 2014-12-01 | $31.16 | $31.16 | 1,821,100 | — | — |
| 2014-11-28 | $32.85 | $32.85 | 1,252,400 | — | — |
| 2014-11-26 | $32.38 | $32.38 | 4,608,000 | — | — |
| 2014-11-25 | $28.84 | $28.84 | 1,488,800 | — | — |
| 2014-11-24 | $28.70 | $28.70 | 632,600 | — | — |
| 2014-11-21 | $28.00 | $28.00 | 497,200 | — | — |
| 2014-11-20 | $27.83 | $27.83 | 375,700 | — | — |
| 2014-11-19 | $27.35 | $27.35 | 675,400 | — | — |
| 2014-11-18 | $28.21 | $28.21 | 799,200 | — | — |
| 2014-11-17 | $27.57 | $27.57 | 600,600 | — | — |
| 2014-11-14 | $28.00 | $28.00 | 578,900 | — | — |
| 2014-11-13 | $28.38 | $28.38 | 376,500 | — | — |
| 2014-11-12 | $28.78 | $28.78 | 369,100 | — | — |
| 2014-11-11 | $28.55 | $28.55 | 380,500 | — | — |
| 2014-11-10 | $28.67 | $28.67 | 446,700 | — | — |
| 2014-11-07 | $28.43 | $28.43 | 534,400 | — | — |
| 2014-11-06 | $27.74 | $27.74 | 493,600 | — | — |
| 2014-11-05 | $28.06 | $28.06 | 508,300 | — | — |
| 2014-11-04 | $28.37 | $28.37 | 591,100 | — | — |
| 2014-11-03 | $28.71 | $28.71 | 813,600 | — | — |
| 2014-10-31 | $29.78 | $29.78 | 1,519,800 | — | — |
| 2014-10-30 | $28.79 | $28.79 | 366,700 | — | — |
| 2014-10-29 | $28.21 | $28.21 | 332,200 | — | — |
| 2014-10-28 | $28.95 | $28.95 | 592,800 | — | — |
| 2014-10-27 | $28.83 | $28.83 | 486,200 | — | — |
| 2014-10-24 | $28.02 | $28.02 | 361,100 | — | — |
| 2014-10-23 | $27.99 | $27.99 | 423,500 | — | — |
| 2014-10-22 | $27.75 | $27.75 | 454,100 | — | — |
| 2014-10-21 | $28.53 | $28.53 | 698,800 | — | — |
| 2014-10-20 | $28.31 | $28.31 | 912,100 | — | — |
| 2014-10-17 | $28.10 | $28.10 | 1,753,200 | — | — |
| 2014-10-16 | $27.82 | $27.82 | 994,800 | — | — |
| 2014-10-15 | $26.60 | $26.60 | 794,000 | — | — |
| 2014-10-14 | $25.77 | $25.77 | 721,400 | — | — |
| 2014-10-13 | $25.45 | $25.45 | 784,900 | — | — |
| 2014-10-10 | $25.35 | $25.35 | 932,600 | — | — |
| 2014-10-09 | $25.47 | $25.47 | 807,500 | — | — |
| 2014-10-08 | $26.00 | $26.00 | 751,800 | — | — |
| 2014-10-07 | $25.72 | $25.72 | 542,400 | — | — |
| 2014-10-06 | $26.36 | $26.36 | 619,800 | — | — |
| 2014-10-03 | $27.47 | $27.47 | 1,086,200 | — | — |
| 2014-10-02 | $27.05 | $27.05 | 1,968,800 | — | — |
| 2014-10-01 | $27.42 | $27.42 | 982,900 | — | — |
| 2014-09-30 | $28.17 | $28.17 | 756,100 | — | — |
| 2014-09-29 | $28.89 | $28.89 | 938,500 | — | — |
| 2014-09-26 | $28.74 | $28.74 | 632,800 | — | — |
| 2014-09-25 | $28.64 | $28.64 | 834,500 | — | — |
| 2014-09-24 | $28.83 | $28.83 | 829,500 | — | — |
| 2014-09-23 | $29.19 | $29.19 | 1,131,400 | — | — |
| 2014-09-22 | $29.05 | $29.05 | 1,414,600 | — | — |
| 2014-09-19 | $28.98 | $28.98 | 1,463,000 | — | — |
| 2014-09-18 | $29.34 | $29.34 | 762,200 | — | — |
| 2014-09-17 | $29.18 | $29.18 | 710,800 | — | — |
| 2014-09-16 | $29.61 | $29.61 | 1,198,800 | — | — |
| 2014-09-15 | $30.23 | $30.23 | 1,341,700 | — | — |
| 2014-09-12 | $31.56 | $31.56 | 1,226,600 | — | — |
| 2014-09-11 | $31.16 | $31.16 | 1,305,700 | — | — |
| 2014-09-10 | $30.71 | $30.71 | 1,365,300 | — | — |
| 2014-09-09 | $29.50 | $29.50 | 990,300 | — | — |
| 2014-09-08 | $29.85 | $29.85 | 1,241,300 | — | — |
| 2014-09-05 | $29.73 | $29.73 | 1,416,900 | — | — |
| 2014-09-04 | $30.16 | $30.16 | 2,498,600 | — | — |
| 2014-09-03 | $28.85 | $28.85 | 1,657,700 | — | — |
| 2014-09-02 | $29.46 | $29.46 | 2,833,600 | — | — |
| 2014-08-29 | $29.97 | $29.97 | 7,550,400 | — | — |
| 2014-08-28 | $24.96 | $24.96 | 1,590,500 | — | — |
| 2014-08-27 | $25.21 | $25.21 | 1,052,900 | — | — |
| 2014-08-26 | $24.94 | $24.94 | 740,500 | — | — |
| 2014-08-25 | $24.60 | $24.60 | 786,400 | — | — |
| 2014-08-22 | $24.42 | $24.42 | 1,229,600 | — | — |
| 2014-08-21 | $22.65 | $22.65 | 950,600 | — | — |
| 2014-08-20 | $21.92 | $21.92 | 665,700 | — | — |
| 2014-08-19 | $22.13 | $22.13 | 670,200 | — | — |
| 2014-08-18 | $22.58 | $22.58 | 348,800 | — | — |
| 2014-08-15 | $22.07 | $22.07 | 613,200 | — | — |
| 2014-08-14 | $22.86 | $22.86 | 406,000 | — | — |
| 2014-08-13 | $22.85 | $22.85 | 402,500 | — | — |
| 2014-08-12 | $22.84 | $22.84 | 364,800 | — | — |
| 2014-08-11 | $22.98 | $22.98 | 760,800 | — | — |
| 2014-08-08 | $22.18 | $22.18 | 445,300 | — | — |
| 2014-08-07 | $22.59 | $22.59 | 436,200 | — | — |
| 2014-08-06 | $22.65 | $22.65 | 977,700 | — | — |
| 2014-08-05 | $23.34 | $23.34 | 611,700 | — | — |
| 2014-08-04 | $23.23 | $23.23 | 471,600 | — | — |
| 2014-08-01 | $22.50 | $22.50 | 612,400 | — | — |
| 2014-07-31 | $23.80 | $23.80 | 443,200 | — | — |
| 2014-07-30 | $24.10 | $24.10 | 579,500 | — | — |
| 2014-07-29 | $23.69 | $23.69 | 214,500 | — | — |
| 2014-07-28 | $23.57 | $23.57 | 320,100 | — | — |
| 2014-07-25 | $23.59 | $23.59 | 511,000 | — | — |
| 2014-07-24 | $24.38 | $24.38 | 322,000 | — | — |
| 2014-07-23 | $23.72 | $23.72 | 395,200 | — | — |
| 2014-07-22 | $24.37 | $24.37 | 460,200 | — | — |
| 2014-07-21 | $24.74 | $24.74 | 511,800 | — | — |
| 2014-07-18 | $24.52 | $24.52 | 785,600 | — | — |
| 2014-07-17 | $23.74 | $23.74 | 881,000 | — | — |
| 2014-07-16 | $23.97 | $23.97 | 1,112,800 | — | — |
| 2014-07-15 | $23.38 | $23.38 | 1,262,700 | — | — |
| 2014-07-14 | $24.61 | $24.61 | 683,500 | — | — |
| 2014-07-11 | $24.41 | $24.41 | 475,900 | — | — |
| 2014-07-10 | $24.33 | $24.33 | 906,200 | — | — |
| 2014-07-09 | $24.01 | $24.01 | 1,002,800 | — | — |
| 2014-07-08 | $24.30 | $24.30 | 2,093,800 | — | — |
| 2014-07-07 | $24.87 | $24.87 | 746,700 | — | — |
| 2014-07-03 | $24.96 | $24.96 | 728,200 | — | — |
| 2014-07-02 | $25.23 | $25.23 | 1,493,600 | — | — |
| 2014-07-01 | $26.21 | $26.21 | 1,628,400 | — | — |
| 2014-06-30 | $25.45 | $25.45 | 1,107,400 | — | — |
| 2014-06-27 | $24.83 | $24.83 | 1,922,200 | — | — |
| 2014-06-26 | $24.21 | $24.21 | 2,043,100 | — | — |
| 2014-06-25 | $24.31 | $24.31 | 2,113,900 | — | — |
| 2014-06-24 | $24.78 | $24.78 | 1,884,600 | — | — |
| 2014-06-23 | $24.52 | $24.52 | 1,311,300 | — | — |
| 2014-06-20 | $24.75 | $24.75 | 1,527,000 | — | — |
| 2014-06-19 | $24.82 | $24.82 | 993,500 | — | — |
| 2014-06-18 | $24.90 | $24.90 | 1,494,800 | — | — |
| 2014-06-17 | $24.52 | $24.52 | 2,339,700 | — | — |
| 2014-06-16 | $23.72 | $23.72 | 2,726,100 | — | — |
| 2014-06-13 | $21.31 | $21.31 | 695,800 | — | — |
| 2014-06-12 | $22.03 | $22.03 | 496,900 | — | — |
| 2014-06-11 | $21.73 | $21.73 | 827,400 | — | — |
| 2014-06-10 | $21.36 | $21.36 | 397,900 | — | — |
| 2014-06-09 | $21.50 | $21.50 | 664,200 | — | — |
| 2014-06-06 | $21.15 | $21.15 | 825,100 | — | — |
| 2014-06-05 | $20.75 | $20.75 | 774,600 | — | — |
| 2014-06-04 | $19.80 | $19.80 | 524,600 | — | — |
| 2014-06-03 | $20.06 | $20.06 | 913,100 | — | — |
| 2014-06-02 | $19.85 | $19.85 | 1,625,400 | — | — |
| 2014-05-30 | $20.96 | $20.96 | 4,013,700 | — | — |
| 2014-05-29 | $22.04 | $22.04 | 2,051,900 | — | — |
| 2014-05-28 | $21.89 | $21.89 | 1,467,400 | — | — |
| 2014-05-27 | $21.10 | $21.10 | 835,300 | — | — |
| 2014-05-23 | $21.16 | $21.16 | 985,900 | — | — |
| 2014-05-22 | $20.11 | $20.11 | 1,092,800 | — | — |
| 2014-05-21 | $19.78 | $19.78 | 805,400 | — | — |
| 2014-05-20 | $19.90 | $19.90 | 595,700 | — | — |
| 2014-05-19 | $19.21 | $19.21 | 517,300 | — | — |
| 2014-05-16 | $19.34 | $19.34 | 943,900 | — | — |
| 2014-05-15 | $18.68 | $18.68 | 577,900 | — | — |
| 2014-05-14 | $18.22 | $18.22 | 655,500 | — | — |
| 2014-05-13 | $18.35 | $18.35 | 512,600 | — | — |
| 2014-05-12 | $19.04 | $19.04 | 627,500 | — | — |
| 2014-05-09 | $18.23 | $18.23 | 489,300 | — | — |
| 2014-05-08 | $17.91 | $17.91 | 912,800 | — | — |
| 2014-05-07 | $17.87 | $17.87 | 2,393,700 | — | — |
| 2014-05-06 | $19.30 | $19.30 | 995,800 | — | — |
| 2014-05-05 | $19.67 | $19.67 | 568,000 | — | — |
| 2014-05-02 | $19.89 | $19.89 | 814,200 | — | — |
| 2014-05-01 | $19.61 | $19.61 | 2,301,500 | — | — |
| 2014-04-30 | $19.21 | $19.21 | 2,050,000 | — | — |
| 2014-04-29 | $18.70 | $18.70 | 1,335,700 | — | — |
| 2014-04-28 | $18.87 | $18.87 | 2,908,700 | — | — |
| 2014-04-25 | $19.74 | $19.74 | 1,657,300 | — | — |
| 2014-04-24 | $20.99 | $20.99 | 1,050,500 | — | — |
| 2014-04-23 | $22.15 | $22.15 | 606,300 | — | — |
| 2014-04-22 | $23.16 | $23.16 | 1,251,300 | — | — |
| 2014-04-21 | $22.07 | $22.07 | 907,200 | — | — |
| 2014-04-17 | $22.55 | $22.55 | 1,095,700 | — | — |
| 2014-04-16 | $22.63 | $22.63 | 1,126,500 | — | — |
| 2014-04-15 | $22.15 | $22.15 | 1,794,800 | — | — |
| 2014-04-14 | $21.90 | $21.90 | 4,274,700 | — | — |
| 2014-04-11 | $21.90 | $21.90 | 1,114,000 | — | — |
| 2014-04-10 | $23.26 | $23.26 | 1,813,200 | — | — |
| 2014-04-09 | $24.14 | $24.14 | 1,297,600 | — | — |
| 2014-04-08 | $23.42 | $23.42 | 1,357,500 | — | — |
| 2014-04-07 | $23.05 | $23.05 | 1,215,100 | — | — |
| 2014-04-04 | $23.10 | $23.10 | 4,269,200 | — | — |
| 2014-04-03 | $24.73 | $24.73 | 1,747,200 | — | — |
| 2014-04-02 | $26.39 | $26.39 | 2,764,900 | — | — |
| 2014-04-01 | $26.29 | $26.29 | 1,137,100 | — | — |
| 2014-03-31 | $26.70 | $26.70 | 718,700 | — | — |
| 2014-03-28 | $26.91 | $26.91 | 992,200 | — | — |
| 2014-03-27 | $26.00 | $26.00 | 1,458,300 | — | — |
| 2014-03-26 | $26.27 | $26.27 | 7,965,400 | — | — |
| 2014-03-25 | $27.27 | $27.27 | 2,544,100 | — | — |
| 2014-03-24 | $27.39 | $27.39 | 1,639,600 | — | — |
| 2014-03-21 | $30.11 | $30.11 | 908,700 | — | — |
| 2014-03-20 | $31.74 | $31.74 | 613,600 | — | — |
| 2014-03-19 | $32.82 | $32.82 | 428,500 | — | — |
| 2014-03-18 | $33.78 | $33.78 | 738,400 | — | — |
| 2014-03-17 | $33.10 | $33.10 | 680,200 | — | — |
| 2014-03-14 | $32.26 | $32.26 | 434,700 | — | — |
| 2014-03-13 | $32.57 | $32.57 | 869,800 | — | — |
| 2014-03-12 | $33.29 | $33.29 | 523,500 | — | — |
| 2014-03-11 | $32.97 | $32.97 | 673,300 | — | — |
| 2014-03-10 | $33.77 | $33.77 | 965,300 | — | — |
| 2014-03-07 | $32.43 | $32.43 | 1,706,600 | — | — |
| 2014-03-06 | $34.05 | $34.05 | 1,139,600 | — | — |
| 2014-03-05 | $34.76 | $34.76 | 4,219,000 | — | — |
| 2014-03-04 | $37.80 | $37.80 | 1,919,500 | — | — |
| 2014-03-03 | $35.99 | $35.99 | 461,400 | — | — |
| 2014-02-28 | $35.30 | $35.30 | 1,373,000 | — | — |
| 2014-02-27 | $35.85 | $35.85 | 622,000 | — | — |
| 2014-02-26 | $35.17 | $35.17 | 442,800 | — | — |
| 2014-02-25 | $35.00 | $35.00 | 454,600 | — | — |
| 2014-02-24 | $35.17 | $35.17 | 456,200 | — | — |
| 2014-02-21 | $35.05 | $35.05 | 345,900 | — | — |
| 2014-02-20 | $35.87 | $35.87 | 230,200 | — | — |
| 2014-02-19 | $35.90 | $35.90 | 517,200 | — | — |
| 2014-02-18 | $35.85 | $35.85 | 1,069,400 | — | — |
| 2014-02-14 | $34.23 | $34.23 | 930,000 | — | — |
| 2014-02-13 | $32.62 | $32.62 | 464,100 | — | — |
| 2014-02-12 | $31.30 | $31.30 | 333,400 | — | — |
| 2014-02-11 | $31.02 | $31.02 | 228,100 | — | — |
| 2014-02-10 | $30.85 | $30.85 | 154,300 | — | — |
| 2014-02-07 | $30.81 | $30.81 | 286,700 | — | — |
| 2014-02-06 | $30.55 | $30.55 | 240,900 | — | — |
| 2014-02-05 | $29.76 | $29.76 | 540,800 | — | — |
| 2014-02-04 | $30.04 | $30.04 | 863,800 | — | — |
| 2014-02-03 | $29.46 | $29.46 | 1,010,000 | — | — |
| 2014-01-31 | $31.79 | $31.79 | 347,400 | — | — |
| 2014-01-30 | $32.25 | $32.25 | 525,200 | — | — |
| 2014-01-29 | $31.00 | $31.00 | 427,500 | — | — |
| 2014-01-28 | $31.02 | $31.02 | 197,700 | — | — |
| 2014-01-27 | $31.09 | $31.09 | 397,200 | — | — |
| 2014-01-24 | $31.89 | $31.89 | 556,100 | — | — |
| 2014-01-23 | $31.62 | $31.62 | 649,700 | — | — |
| 2014-01-22 | $31.29 | $31.29 | 468,900 | — | — |
| 2014-01-21 | $31.76 | $31.76 | 622,400 | — | — |
| 2014-01-17 | $31.50 | $31.50 | 916,700 | — | — |
| 2014-01-16 | $31.94 | $31.94 | 1,326,000 | — | — |
| 2014-01-15 | $32.02 | $32.02 | 5,051,900 | — | — |
| 2014-01-14 | $33.74 | $33.74 | 794,200 | — | — |
| 2014-01-13 | $33.07 | $33.07 | 609,600 | — | — |
| 2014-01-10 | $32.53 | $32.53 | 974,500 | — | — |
| 2014-01-09 | $32.63 | $32.63 | 925,100 | — | — |
| 2014-01-08 | $34.17 | $34.17 | 780,300 | — | — |
| 2014-01-07 | $34.34 | $34.34 | 807,800 | — | — |
| 2014-01-06 | $34.86 | $34.86 | 882,100 | — | — |
| 2014-01-03 | $35.17 | $35.17 | 1,604,900 | — | — |
| 2014-01-02 | $32.33 | $32.33 | 392,800 | — | — |