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
- 2007-05-10 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 | $30.37 | $30.37 | 545,000 | — | — |
| 2014-12-30 | $30.77 | $30.77 | 532,800 | — | — |
| 2014-12-29 | $30.89 | $30.89 | 669,500 | — | — |
| 2014-12-26 | $30.29 | $30.29 | 560,800 | — | — |
| 2014-12-24 | $30.46 | $30.46 | 407,000 | — | — |
| 2014-12-23 | $30.40 | $30.40 | 881,800 | — | — |
| 2014-12-22 | $29.89 | $29.89 | 1,076,500 | — | — |
| 2014-12-19 | $29.23 | $29.23 | 2,448,400 | — | — |
| 2014-12-18 | $29.69 | $29.69 | 1,689,900 | — | — |
| 2014-12-17 | $29.04 | $29.04 | 2,071,700 | — | — |
| 2014-12-16 | $28.52 | $28.52 | 2,039,600 | — | — |
| 2014-12-15 | $29.22 | $29.22 | 1,541,800 | — | — |
| 2014-12-12 | $29.40 | $29.40 | 2,385,300 | — | — |
| 2014-12-11 | $29.52 | $29.52 | 1,469,100 | — | — |
| 2014-12-10 | $29.32 | $29.32 | 1,410,700 | — | — |
| 2014-12-09 | $30.37 | $30.37 | 1,180,200 | — | — |
| 2014-12-08 | $30.17 | $30.17 | 1,661,500 | — | — |
| 2014-12-05 | $30.82 | $30.82 | 941,100 | — | — |
| 2014-12-04 | $30.50 | $30.50 | 1,346,200 | — | — |
| 2014-12-03 | $30.96 | $30.96 | 1,492,200 | — | — |
| 2014-12-02 | $30.55 | $30.55 | 1,970,700 | — | — |
| 2014-12-01 | $29.66 | $29.66 | 4,903,800 | — | — |
| 2014-11-28 | $32.01 | $32.01 | 1,213,500 | — | — |
| 2014-11-26 | $33.59 | $33.59 | 1,768,800 | — | — |
| 2014-11-25 | $33.91 | $33.91 | 1,927,800 | — | — |
| 2014-11-24 | $33.70 | $33.70 | 1,224,400 | — | — |
| 2014-11-21 | $33.73 | $33.73 | 1,200,100 | — | — |
| 2014-11-20 | $33.40 | $33.40 | 1,287,800 | — | — |
| 2014-11-19 | $32.41 | $32.41 | 1,160,800 | — | — |
| 2014-11-18 | $32.40 | $32.40 | 2,019,500 | — | — |
| 2014-11-17 | $32.00 | $32.00 | 1,387,500 | — | — |
| 2014-11-14 | $32.31 | $32.31 | 1,265,100 | — | — |
| 2014-11-13 | $32.13 | $32.13 | 1,487,400 | — | — |
| 2014-11-12 | $32.22 | $32.22 | 3,255,000 | — | — |
| 2014-11-11 | $30.49 | $30.49 | 4,762,600 | — | — |
| 2014-11-10 | $32.78 | $32.78 | 1,287,400 | — | — |
| 2014-11-07 | $33.00 | $33.00 | 1,162,600 | — | — |
| 2014-11-06 | $32.78 | $32.78 | 1,143,000 | — | — |
| 2014-11-05 | $32.57 | $32.57 | 1,121,300 | — | — |
| 2014-11-04 | $32.32 | $32.32 | 2,276,900 | — | — |
| 2014-11-03 | $32.89 | $32.89 | 2,195,200 | — | — |
| 2014-10-31 | $32.55 | $32.55 | 1,999,600 | — | — |
| 2014-10-30 | $32.13 | $32.13 | 2,655,600 | — | — |
| 2014-10-29 | $31.51 | $31.51 | 3,998,000 | — | — |
| 2014-10-28 | $31.54 | $31.54 | 2,846,900 | — | — |
| 2014-10-27 | $32.34 | $32.34 | 1,784,200 | — | — |
| 2014-10-24 | $32.60 | $32.60 | 1,818,300 | — | — |
| 2014-10-23 | $31.97 | $31.97 | 2,126,600 | — | — |
| 2014-10-22 | $31.17 | $31.17 | 2,685,900 | — | — |
| 2014-10-21 | $31.55 | $31.55 | 1,721,000 | — | — |
| 2014-10-20 | $30.40 | $30.40 | 3,203,400 | — | — |
| 2014-10-17 | $30.04 | $30.04 | 4,840,800 | — | — |
| 2014-10-16 | $28.98 | $28.98 | 5,323,800 | — | — |
| 2014-10-15 | $28.34 | $28.34 | 3,389,900 | — | — |
| 2014-10-14 | $28.12 | $28.12 | 2,765,900 | — | — |
| 2014-10-13 | $28.28 | $28.28 | 3,091,300 | — | — |
| 2014-10-10 | $29.27 | $29.27 | 2,185,500 | — | — |
| 2014-10-09 | $31.12 | $31.12 | 1,506,700 | — | — |
| 2014-10-08 | $31.98 | $31.98 | 1,377,700 | — | — |
| 2014-10-07 | $31.77 | $31.77 | 1,143,700 | — | — |
| 2014-10-06 | $32.31 | $32.31 | 773,400 | — | — |
| 2014-10-03 | $32.90 | $32.90 | 1,238,100 | — | — |
| 2014-10-02 | $32.77 | $32.77 | 1,376,800 | — | — |
| 2014-10-01 | $32.82 | $32.82 | 1,302,400 | — | — |
| 2014-09-30 | $33.75 | $33.75 | 1,005,200 | — | — |
| 2014-09-29 | $34.39 | $34.39 | 735,000 | — | — |
| 2014-09-26 | $34.55 | $34.55 | 868,200 | — | — |
| 2014-09-25 | $34.43 | $34.43 | 1,000,300 | — | — |
| 2014-09-24 | $35.36 | $35.36 | 752,000 | — | — |
| 2014-09-23 | $35.46 | $35.46 | 823,600 | — | — |
| 2014-09-22 | $35.99 | $35.99 | 778,600 | — | — |
| 2014-09-19 | $36.99 | $36.99 | 922,600 | — | — |
| 2014-09-18 | $37.53 | $37.53 | 817,000 | — | — |
| 2014-09-17 | $37.20 | $37.20 | 726,900 | — | — |
| 2014-09-16 | $37.14 | $37.14 | 1,197,700 | — | — |
| 2014-09-15 | $36.97 | $36.97 | 530,900 | — | — |
| 2014-09-12 | $37.17 | $37.17 | 744,600 | — | — |
| 2014-09-11 | $37.58 | $37.58 | 853,100 | — | — |
| 2014-09-10 | $37.38 | $37.38 | 1,035,300 | — | — |
| 2014-09-09 | $37.30 | $37.30 | 1,215,300 | — | — |
| 2014-09-08 | $37.51 | $37.51 | 1,113,200 | — | — |
| 2014-09-05 | $37.37 | $37.37 | 970,500 | — | — |
| 2014-09-04 | $37.00 | $37.00 | 1,748,000 | — | — |
| 2014-09-03 | $37.22 | $37.22 | 922,100 | — | — |
| 2014-09-02 | $37.57 | $37.57 | 1,726,400 | — | — |
| 2014-08-29 | $37.84 | $37.84 | 635,700 | — | — |
| 2014-08-28 | $37.84 | $37.84 | 861,900 | — | — |
| 2014-08-27 | $37.69 | $37.69 | 942,200 | — | — |
| 2014-08-26 | $38.13 | $38.13 | 1,483,200 | — | — |
| 2014-08-25 | $37.67 | $37.67 | 663,300 | — | — |
| 2014-08-22 | $37.22 | $37.22 | 1,471,100 | — | — |
| 2014-08-21 | $36.92 | $36.92 | 1,370,300 | — | — |
| 2014-08-20 | $37.01 | $37.01 | 2,126,600 | — | — |
| 2014-08-19 | $37.30 | $37.30 | 1,116,500 | — | — |
| 2014-08-18 | $37.05 | $37.05 | 1,025,800 | — | — |
| 2014-08-15 | $36.45 | $36.45 | 1,944,300 | — | — |
| 2014-08-14 | $36.13 | $36.13 | 1,216,100 | — | — |
| 2014-08-13 | $36.26 | $36.26 | 2,432,100 | — | — |
| 2014-08-12 | $35.08 | $35.08 | 2,113,400 | — | — |
| 2014-08-11 | $34.90 | $34.90 | 776,900 | — | — |
| 2014-08-08 | $34.52 | $34.52 | 975,000 | — | — |
| 2014-08-07 | $34.09 | $34.09 | 1,834,400 | — | — |
| 2014-08-06 | $34.45 | $34.45 | 1,218,800 | — | — |
| 2014-08-05 | $34.38 | $34.38 | 3,264,500 | — | — |
| 2014-08-04 | $34.43 | $34.43 | 2,590,800 | — | — |
| 2014-08-01 | $34.09 | $34.09 | 3,643,200 | — | — |
| 2014-07-31 | $33.95 | $33.95 | 2,771,300 | — | — |
| 2014-07-30 | $34.53 | $34.53 | 1,353,900 | — | — |
| 2014-07-29 | $34.72 | $34.72 | 2,360,300 | — | — |
| 2014-07-28 | $34.85 | $34.85 | 1,738,300 | — | — |
| 2014-07-25 | $35.05 | $35.05 | 1,457,600 | — | — |
| 2014-07-24 | $34.81 | $34.81 | 2,566,500 | — | — |
| 2014-07-23 | $35.09 | $35.09 | 1,704,900 | — | — |
| 2014-07-22 | $35.37 | $35.37 | 1,312,200 | — | — |
| 2014-07-21 | $35.36 | $35.36 | 1,006,800 | — | — |
| 2014-07-18 | $35.42 | $35.42 | 1,210,600 | — | — |
| 2014-07-17 | $35.00 | $35.00 | 1,947,500 | — | — |
| 2014-07-16 | $35.00 | $35.00 | 2,584,800 | — | — |
| 2014-07-15 | $35.16 | $35.16 | 6,656,500 | — | — |
| 2014-07-14 | $34.98 | $34.98 | 14,602,800 | — | — |
| 2014-07-11 | $31.76 | $31.76 | 641,200 | — | — |
| 2014-07-10 | $31.66 | $31.66 | 668,200 | — | — |
| 2014-07-09 | $31.88 | $31.88 | 315,800 | — | — |
| 2014-07-08 | $31.88 | $31.88 | 572,200 | — | — |
| 2014-07-07 | $32.29 | $32.29 | 552,800 | — | — |
| 2014-07-03 | $33.22 | $33.22 | 292,700 | — | — |
| 2014-07-02 | $32.70 | $32.70 | 541,000 | — | — |
| 2014-07-01 | $32.70 | $32.70 | 998,200 | — | — |
| 2014-06-30 | $32.20 | $32.20 | 688,400 | — | — |
| 2014-06-27 | $31.56 | $31.56 | 2,179,700 | — | — |
| 2014-06-26 | $31.95 | $31.95 | 267,500 | — | — |
| 2014-06-25 | $32.16 | $32.16 | 199,200 | — | — |
| 2014-06-24 | $32.07 | $32.07 | 309,300 | — | — |
| 2014-06-23 | $32.48 | $32.48 | 365,700 | — | — |
| 2014-06-20 | $32.52 | $32.52 | 460,500 | — | — |
| 2014-06-19 | $32.67 | $32.67 | 364,300 | — | — |
| 2014-06-18 | $32.43 | $32.43 | 243,900 | — | — |
| 2014-06-17 | $32.41 | $32.41 | 633,400 | — | — |
| 2014-06-16 | $32.15 | $32.15 | 535,200 | — | — |
| 2014-06-13 | $32.72 | $32.72 | 344,500 | — | — |
| 2014-06-12 | $32.51 | $32.51 | 975,800 | — | — |
| 2014-06-11 | $33.05 | $33.05 | 693,600 | — | — |
| 2014-06-10 | $33.44 | $33.44 | 624,700 | — | — |
| 2014-06-09 | $33.57 | $33.57 | 747,600 | — | — |
| 2014-06-06 | $33.10 | $33.10 | 530,400 | — | — |
| 2014-06-05 | $32.50 | $32.50 | 627,700 | — | — |
| 2014-06-04 | $32.16 | $32.16 | 658,700 | — | — |
| 2014-06-03 | $32.02 | $32.02 | 684,400 | — | — |
| 2014-06-02 | $32.05 | $32.05 | 722,700 | — | — |
| 2014-05-30 | $32.14 | $32.14 | 595,700 | — | — |
| 2014-05-29 | $32.11 | $32.11 | 930,300 | — | — |
| 2014-05-28 | $32.24 | $32.24 | 1,007,600 | — | — |
| 2014-05-27 | $32.05 | $32.05 | 665,900 | — | — |
| 2014-05-23 | $31.48 | $31.48 | 362,000 | — | — |
| 2014-05-22 | $31.36 | $31.36 | 752,000 | — | — |
| 2014-05-21 | $31.35 | $31.35 | 573,300 | — | — |
| 2014-05-20 | $31.17 | $31.17 | 943,300 | — | — |
| 2014-05-19 | $31.16 | $31.16 | 486,100 | — | — |
| 2014-05-16 | $30.64 | $30.64 | 603,500 | — | — |
| 2014-05-15 | $30.46 | $30.46 | 1,294,900 | — | — |
| 2014-05-14 | $31.36 | $31.36 | 345,200 | — | — |
| 2014-05-13 | $32.02 | $32.02 | 713,100 | — | — |
| 2014-05-12 | $32.60 | $32.60 | 819,100 | — | — |
| 2014-05-09 | $32.07 | $32.07 | 502,700 | — | — |
| 2014-05-08 | $31.85 | $31.85 | 775,900 | — | — |
| 2014-05-07 | $31.56 | $31.56 | 861,000 | — | — |
| 2014-05-06 | $32.08 | $32.08 | 624,700 | — | — |
| 2014-05-05 | $32.27 | $32.27 | 785,200 | — | — |
| 2014-05-02 | $32.72 | $32.72 | 438,400 | — | — |
| 2014-05-01 | $32.37 | $32.37 | 975,800 | — | — |
| 2014-04-30 | $32.42 | $32.42 | 767,400 | — | — |
| 2014-04-29 | $32.65 | $32.65 | 682,400 | — | — |
| 2014-04-28 | $32.67 | $32.67 | 501,000 | — | — |
| 2014-04-25 | $32.75 | $32.75 | 474,100 | — | — |
| 2014-04-24 | $33.24 | $33.24 | 434,600 | — | — |
| 2014-04-23 | $33.24 | $33.24 | 392,600 | — | — |
| 2014-04-22 | $33.20 | $33.20 | 395,800 | — | — |
| 2014-04-21 | $32.63 | $32.63 | 323,300 | — | — |
| 2014-04-17 | $32.50 | $32.50 | 572,900 | — | — |
| 2014-04-16 | $32.57 | $32.57 | 379,800 | — | — |
| 2014-04-15 | $32.46 | $32.46 | 412,300 | — | — |
| 2014-04-14 | $32.32 | $32.32 | 550,600 | — | — |
| 2014-04-11 | $32.09 | $32.09 | 746,600 | — | — |
| 2014-04-10 | $32.84 | $32.84 | 908,800 | — | — |
| 2014-04-09 | $33.10 | $33.10 | 567,600 | — | — |
| 2014-04-08 | $32.32 | $32.32 | 959,100 | — | — |
| 2014-04-07 | $31.22 | $31.22 | 609,200 | — | — |
| 2014-04-04 | $32.15 | $32.15 | 793,000 | — | — |
| 2014-04-03 | $32.84 | $32.84 | 469,800 | — | — |
| 2014-04-02 | $32.94 | $32.94 | 586,700 | — | — |
| 2014-04-01 | $32.31 | $32.31 | 463,900 | — | — |
| 2014-03-31 | $32.17 | $32.17 | 542,700 | — | — |
| 2014-03-28 | $31.66 | $31.66 | 372,000 | — | — |
| 2014-03-27 | $31.41 | $31.41 | 548,900 | — | — |
| 2014-03-26 | $31.44 | $31.44 | 537,500 | — | — |
| 2014-03-25 | $32.01 | $32.01 | 565,500 | — | — |
| 2014-03-24 | $31.88 | $31.88 | 638,000 | — | — |
| 2014-03-21 | $32.48 | $32.48 | 900,900 | — | — |
| 2014-03-20 | $32.07 | $32.07 | 385,600 | — | — |
| 2014-03-19 | $31.95 | $31.95 | 464,000 | — | — |
| 2014-03-18 | $32.29 | $32.29 | 699,200 | — | — |
| 2014-03-17 | $31.43 | $31.43 | 306,700 | — | — |
| 2014-03-14 | $31.17 | $31.17 | 276,400 | — | — |
| 2014-03-13 | $31.25 | $31.25 | 672,000 | — | — |
| 2014-03-12 | $31.58 | $31.58 | 502,200 | — | — |
| 2014-03-11 | $31.66 | $31.66 | 381,800 | — | — |
| 2014-03-10 | $31.99 | $31.99 | 559,900 | — | — |
| 2014-03-07 | $32.27 | $32.27 | 1,408,600 | — | — |
| 2014-03-06 | $31.73 | $31.73 | 427,200 | — | — |
| 2014-03-05 | $31.62 | $31.62 | 344,900 | — | — |
| 2014-03-04 | $31.53 | $31.53 | 810,300 | — | — |
| 2014-03-03 | $30.94 | $30.94 | 1,330,200 | — | — |
| 2014-02-28 | $31.94 | $31.94 | 1,278,200 | — | — |
| 2014-02-27 | $31.66 | $31.66 | 1,358,500 | — | — |
| 2014-02-26 | $30.65 | $30.65 | 563,600 | — | — |
| 2014-02-25 | $30.38 | $30.38 | 497,800 | — | — |
| 2014-02-24 | $30.56 | $30.56 | 849,600 | — | — |
| 2014-02-21 | $30.15 | $30.15 | 417,800 | — | — |
| 2014-02-20 | $30.46 | $30.46 | 457,700 | — | — |
| 2014-02-19 | $30.07 | $30.07 | 682,800 | — | — |
| 2014-02-18 | $30.64 | $30.64 | 1,004,300 | — | — |
| 2014-02-14 | $30.00 | $30.00 | 421,300 | — | — |
| 2014-02-13 | $29.72 | $29.72 | 566,800 | — | — |
| 2014-02-12 | $30.00 | $30.00 | 743,700 | — | — |
| 2014-02-11 | $29.21 | $29.21 | 574,400 | — | — |
| 2014-02-10 | $28.69 | $28.69 | 776,500 | — | — |
| 2014-02-07 | $28.79 | $28.79 | 478,200 | — | — |
| 2014-02-06 | $28.46 | $28.46 | 424,200 | — | — |
| 2014-02-05 | $28.10 | $28.10 | 630,300 | — | — |
| 2014-02-04 | $28.63 | $28.63 | 1,636,700 | — | — |
| 2014-02-03 | $27.69 | $27.69 | 1,190,900 | — | — |
| 2014-01-31 | $28.67 | $28.67 | 640,500 | — | — |
| 2014-01-30 | $29.14 | $29.14 | 323,700 | — | — |
| 2014-01-29 | $28.76 | $28.76 | 432,800 | — | — |
| 2014-01-28 | $29.15 | $29.15 | 386,100 | — | — |
| 2014-01-27 | $28.98 | $28.98 | 477,100 | — | — |
| 2014-01-24 | $29.52 | $29.52 | 587,300 | — | — |
| 2014-01-23 | $30.72 | $30.72 | 533,700 | — | — |
| 2014-01-22 | $30.96 | $30.96 | 433,700 | — | — |
| 2014-01-21 | $30.55 | $30.55 | 493,600 | — | — |
| 2014-01-17 | $30.36 | $30.36 | 602,800 | — | — |
| 2014-01-16 | $29.89 | $29.89 | 869,800 | — | — |
| 2014-01-15 | $30.68 | $30.68 | 401,500 | — | — |
| 2014-01-14 | $30.31 | $30.31 | 397,000 | — | — |
| 2014-01-13 | $29.84 | $29.84 | 767,300 | — | — |
| 2014-01-10 | $30.61 | $30.61 | 402,000 | — | — |
| 2014-01-09 | $30.53 | $30.53 | 775,000 | — | — |
| 2014-01-08 | $29.98 | $29.98 | 865,100 | — | — |
| 2014-01-07 | $30.13 | $30.13 | 1,022,200 | — | — |
| 2014-01-06 | $29.42 | $29.42 | 1,106,400 | — | — |
| 2014-01-03 | $29.78 | $29.78 | 562,900 | — | — |
| 2014-01-02 | $29.22 | $29.22 | 532,900 | — | — |