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
- 1994-04-15 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 | $31.09 | $180.36 | 84,300 | — | — |
| 2014-12-30 | $31.61 | $183.38 | 43,900 | — | — |
| 2014-12-29 | $31.63 | $183.49 | 41,000 | — | — |
| 2014-12-26 | $31.44 | $182.39 | 43,500 | — | — |
| 2014-12-24 | $31.28 | $181.46 | 35,700 | — | — |
| 2014-12-23 | $31.21 | $181.06 | 80,200 | — | — |
| 2014-12-22 | $31.35 | $181.87 | 86,800 | — | — |
| 2014-12-19 | $31.10 | $180.42 | 500,500 | — | — |
| 2014-12-18 | $31.38 | $179.43 | 118,200 | — | — |
| 2014-12-17 | $31.01 | $177.32 | 149,100 | — | — |
| 2014-12-16 | $30.50 | $174.40 | 78,900 | — | — |
| 2014-12-15 | $30.28 | $173.14 | 85,500 | — | — |
| 2014-12-12 | $30.93 | $176.86 | 110,700 | — | — |
| 2014-12-11 | $31.38 | $179.43 | 90,500 | — | — |
| 2014-12-10 | $31.20 | $178.40 | 107,200 | — | — |
| 2014-12-09 | $31.17 | $178.23 | 199,400 | — | — |
| 2014-12-08 | $30.89 | $176.63 | 163,100 | — | — |
| 2014-12-05 | $30.42 | $173.94 | 223,900 | — | — |
| 2014-12-04 | $30.35 | $173.54 | 1,239,800 | — | — |
| 2014-12-03 | $30.91 | $176.75 | 33,300 | — | — |
| 2014-12-02 | $30.89 | $176.63 | 22,400 | — | — |
| 2014-12-01 | $30.60 | $174.97 | 33,800 | — | — |
| 2014-11-28 | $30.81 | $176.17 | 38,000 | — | — |
| 2014-11-26 | $30.71 | $175.60 | 28,600 | — | — |
| 2014-11-25 | $30.38 | $173.71 | 54,600 | — | — |
| 2014-11-24 | $30.39 | $173.77 | 33,000 | — | — |
| 2014-11-21 | $30.19 | $172.63 | 54,700 | — | — |
| 2014-11-20 | $30.36 | $173.60 | 25,100 | — | — |
| 2014-11-19 | $30.24 | $172.91 | 34,900 | — | — |
| 2014-11-18 | $30.57 | $174.80 | 24,100 | — | — |
| 2014-11-17 | $30.44 | $174.06 | 25,600 | — | — |
| 2014-11-14 | $30.30 | $173.26 | 33,200 | — | — |
| 2014-11-13 | $30.55 | $174.69 | 28,100 | — | — |
| 2014-11-12 | $30.64 | $175.20 | 36,300 | — | — |
| 2014-11-11 | $30.61 | $175.03 | 32,200 | — | — |
| 2014-11-10 | $30.93 | $176.86 | 25,300 | — | — |
| 2014-11-07 | $30.60 | $174.97 | 59,300 | — | — |
| 2014-11-06 | $30.73 | $175.72 | 35,600 | — | — |
| 2014-11-05 | $30.97 | $177.09 | 34,000 | — | — |
| 2014-11-04 | $31.08 | $177.72 | 55,000 | — | — |
| 2014-11-03 | $31.38 | $179.43 | 92,800 | — | — |
| 2014-10-31 | $30.61 | $175.03 | 88,600 | — | — |
| 2014-10-30 | $29.90 | $170.97 | 44,200 | — | — |
| 2014-10-29 | $29.39 | $168.05 | 131,700 | — | — |
| 2014-10-28 | $29.75 | $170.11 | 91,900 | — | — |
| 2014-10-27 | $29.62 | $169.37 | 50,000 | — | — |
| 2014-10-24 | $29.53 | $168.85 | 50,200 | — | — |
| 2014-10-23 | $29.61 | $169.31 | 58,300 | — | — |
| 2014-10-22 | $29.43 | $168.28 | 41,100 | — | — |
| 2014-10-21 | $29.27 | $167.37 | 54,500 | — | — |
| 2014-10-20 | $29.34 | $167.77 | 44,300 | — | — |
| 2014-10-17 | $28.79 | $164.62 | 66,500 | — | — |
| 2014-10-16 | $29.21 | $167.02 | 58,000 | — | — |
| 2014-10-15 | $29.32 | $167.65 | 69,800 | — | — |
| 2014-10-14 | $29.28 | $167.43 | 102,900 | — | — |
| 2014-10-13 | $28.81 | $164.74 | 63,000 | — | — |
| 2014-10-10 | $28.50 | $162.96 | 179,800 | — | — |
| 2014-10-09 | $27.96 | $159.88 | 158,900 | — | — |
| 2014-10-08 | $27.92 | $159.65 | 99,500 | — | — |
| 2014-10-07 | $27.50 | $157.25 | 103,600 | — | — |
| 2014-10-06 | $27.59 | $157.76 | 126,500 | — | — |
| 2014-10-03 | $27.09 | $154.90 | 64,900 | — | — |
| 2014-10-02 | $27.17 | $155.36 | 58,400 | — | — |
| 2014-10-01 | $27.15 | $155.25 | 60,400 | — | — |
| 2014-09-30 | $27.38 | $156.56 | 131,700 | — | — |
| 2014-09-29 | $27.47 | $157.08 | 56,400 | — | — |
| 2014-09-26 | $27.59 | $157.76 | 77,100 | — | — |
| 2014-09-25 | $27.69 | $155.87 | 82,400 | — | — |
| 2014-09-24 | $27.65 | $155.65 | 42,800 | — | — |
| 2014-09-23 | $27.68 | $155.82 | 78,900 | — | — |
| 2014-09-22 | $28.23 | $158.91 | 46,500 | — | — |
| 2014-09-19 | $28.27 | $159.14 | 189,200 | — | — |
| 2014-09-18 | $28.06 | $157.96 | 54,600 | — | — |
| 2014-09-17 | $28.21 | $158.80 | 57,100 | — | — |
| 2014-09-16 | $28.22 | $158.86 | 51,100 | — | — |
| 2014-09-15 | $28.02 | $157.73 | 47,800 | — | — |
| 2014-09-12 | $28.38 | $159.76 | 116,800 | — | — |
| 2014-09-11 | $29.04 | $163.47 | 63,700 | — | — |
| 2014-09-10 | $28.92 | $162.80 | 63,200 | — | — |
| 2014-09-09 | $29.12 | $163.92 | 75,000 | — | — |
| 2014-09-08 | $29.34 | $165.16 | 57,000 | — | — |
| 2014-09-05 | $29.75 | $167.47 | 31,400 | — | — |
| 2014-09-04 | $29.35 | $165.22 | 62,100 | — | — |
| 2014-09-03 | $29.75 | $167.47 | 33,600 | — | — |
| 2014-09-02 | $29.63 | $166.80 | 80,200 | — | — |
| 2014-08-29 | $29.53 | $166.23 | 80,300 | — | — |
| 2014-08-28 | $29.35 | $165.22 | 78,800 | — | — |
| 2014-08-27 | $29.60 | $166.63 | 32,700 | — | — |
| 2014-08-26 | $29.66 | $166.96 | 26,200 | — | — |
| 2014-08-25 | $29.53 | $166.23 | 21,400 | — | — |
| 2014-08-22 | $29.84 | $167.98 | 21,600 | — | — |
| 2014-08-21 | $30.09 | $169.38 | 23,000 | — | — |
| 2014-08-20 | $30.14 | $169.67 | 21,600 | — | — |
| 2014-08-19 | $30.27 | $170.40 | 29,000 | — | — |
| 2014-08-18 | $30.25 | $170.29 | 33,900 | — | — |
| 2014-08-15 | $29.94 | $168.54 | 58,100 | — | — |
| 2014-08-14 | $29.78 | $167.64 | 22,300 | — | — |
| 2014-08-13 | $29.86 | $168.09 | 26,200 | — | — |
| 2014-08-12 | $29.35 | $165.22 | 24,900 | — | — |
| 2014-08-11 | $29.59 | $166.57 | 25,700 | — | — |
| 2014-08-08 | $29.41 | $165.56 | 39,100 | — | — |
| 2014-08-07 | $29.38 | $165.39 | 39,100 | — | — |
| 2014-08-06 | $29.69 | $167.13 | 43,100 | — | — |
| 2014-08-05 | $29.28 | $164.83 | 65,900 | — | — |
| 2014-08-04 | $29.33 | $165.11 | 46,300 | — | — |
| 2014-08-01 | $29.02 | $163.36 | 50,000 | — | — |
| 2014-07-31 | $29.28 | $164.83 | 60,500 | — | — |
| 2014-07-30 | $29.44 | $165.73 | 70,900 | — | — |
| 2014-07-29 | $29.50 | $166.06 | 40,000 | — | — |
| 2014-07-28 | $29.90 | $168.32 | 31,400 | — | — |
| 2014-07-25 | $29.90 | $168.32 | 42,800 | — | — |
| 2014-07-24 | $30.30 | $170.57 | 30,500 | — | — |
| 2014-07-23 | $30.66 | $172.59 | 14,700 | — | — |
| 2014-07-22 | $30.67 | $172.65 | 21,400 | — | — |
| 2014-07-21 | $30.54 | $171.92 | 24,100 | — | — |
| 2014-07-18 | $30.69 | $172.76 | 45,600 | — | — |
| 2014-07-17 | $30.22 | $170.12 | 38,700 | — | — |
| 2014-07-16 | $30.60 | $172.26 | 21,500 | — | — |
| 2014-07-15 | $30.70 | $172.82 | 25,200 | — | — |
| 2014-07-14 | $30.82 | $173.49 | 48,600 | — | — |
| 2014-07-11 | $30.33 | $170.74 | 28,600 | — | — |
| 2014-07-10 | $30.22 | $170.12 | 37,500 | — | — |
| 2014-07-09 | $30.17 | $169.84 | 45,600 | — | — |
| 2014-07-08 | $30.25 | $170.29 | 84,000 | — | — |
| 2014-07-07 | $30.37 | $170.96 | 47,600 | — | — |
| 2014-07-03 | $30.52 | $171.81 | 23,400 | — | — |
| 2014-07-02 | $30.45 | $171.41 | 25,000 | — | — |
| 2014-07-01 | $30.58 | $172.14 | 42,100 | — | — |
| 2014-06-30 | $30.23 | $170.17 | 58,000 | — | — |
| 2014-06-27 | $30.24 | $170.23 | 97,600 | — | — |
| 2014-06-26 | $30.02 | $168.99 | 21,700 | — | — |
| 2014-06-25 | $30.48 | $169.16 | 36,100 | — | — |
| 2014-06-24 | $30.54 | $169.49 | 46,400 | — | — |
| 2014-06-23 | $30.34 | $168.38 | 38,700 | — | — |
| 2014-06-20 | $30.61 | $169.88 | 112,000 | — | — |
| 2014-06-19 | $30.28 | $168.05 | 37,600 | — | — |
| 2014-06-18 | $30.12 | $167.16 | 26,200 | — | — |
| 2014-06-17 | $29.80 | $165.39 | 35,300 | — | — |
| 2014-06-16 | $29.87 | $165.77 | 37,400 | — | — |
| 2014-06-13 | $30.01 | $166.55 | 33,900 | — | — |
| 2014-06-12 | $30.08 | $166.94 | 28,300 | — | — |
| 2014-06-11 | $30.20 | $167.61 | 29,500 | — | — |
| 2014-06-10 | $30.49 | $169.22 | 30,200 | — | — |
| 2014-06-09 | $30.78 | $170.82 | 27,500 | — | — |
| 2014-06-06 | $31.01 | $172.10 | 43,400 | — | — |
| 2014-06-05 | $31.22 | $173.27 | 57,200 | — | — |
| 2014-06-04 | $30.19 | $167.55 | 29,600 | — | — |
| 2014-06-03 | $30.32 | $168.27 | 29,400 | — | — |
| 2014-06-02 | $30.62 | $169.94 | 29,200 | — | — |
| 2014-05-30 | $30.84 | $171.16 | 45,100 | — | — |
| 2014-05-29 | $30.70 | $170.38 | 28,700 | — | — |
| 2014-05-28 | $30.45 | $168.99 | 59,000 | — | — |
| 2014-05-27 | $31.09 | $172.55 | 81,600 | — | — |
| 2014-05-23 | $30.49 | $169.22 | 69,000 | — | — |
| 2014-05-22 | $29.80 | $165.39 | 41,500 | — | — |
| 2014-05-21 | $29.80 | $165.39 | 65,700 | — | — |
| 2014-05-20 | $29.39 | $163.11 | 66,300 | — | — |
| 2014-05-19 | $29.85 | $165.66 | 27,400 | — | — |
| 2014-05-16 | $29.69 | $164.78 | 51,300 | — | — |
| 2014-05-15 | $29.51 | $163.78 | 52,700 | — | — |
| 2014-05-14 | $29.97 | $166.33 | 37,400 | — | — |
| 2014-05-13 | $30.20 | $167.61 | 52,600 | — | — |
| 2014-05-12 | $30.85 | $171.21 | 49,900 | — | — |
| 2014-05-09 | $30.47 | $169.10 | 53,800 | — | — |
| 2014-05-08 | $29.52 | $163.83 | 49,800 | — | — |
| 2014-05-07 | $29.52 | $163.83 | 61,700 | — | — |
| 2014-05-06 | $29.22 | $162.17 | 74,200 | — | — |
| 2014-05-05 | $29.58 | $164.16 | 32,800 | — | — |
| 2014-05-02 | $29.65 | $164.55 | 42,000 | — | — |
| 2014-05-01 | $29.55 | $164.00 | 79,700 | — | — |
| 2014-04-30 | $29.87 | $165.77 | 53,300 | — | — |
| 2014-04-29 | $29.92 | $166.05 | 32,900 | — | — |
| 2014-04-28 | $30.17 | $167.44 | 57,200 | — | — |
| 2014-04-25 | $29.87 | $165.77 | 62,600 | — | — |
| 2014-04-24 | $30.11 | $167.11 | 57,300 | — | — |
| 2014-04-23 | $29.93 | $166.11 | 49,600 | — | — |
| 2014-04-22 | $30.02 | $166.61 | 45,800 | — | — |
| 2014-04-21 | $29.65 | $164.55 | 159,200 | — | — |
| 2014-04-17 | $29.76 | $165.16 | 47,200 | — | — |
| 2014-04-16 | $29.89 | $165.89 | 36,100 | — | — |
| 2014-04-15 | $29.73 | $165.00 | 68,400 | — | — |
| 2014-04-14 | $29.54 | $163.94 | 61,000 | — | — |
| 2014-04-11 | $29.72 | $164.94 | 88,000 | — | — |
| 2014-04-10 | $30.11 | $167.11 | 60,000 | — | — |
| 2014-04-09 | $30.45 | $168.99 | 50,000 | — | — |
| 2014-04-08 | $30.48 | $169.16 | 60,800 | — | — |
| 2014-04-07 | $30.38 | $168.60 | 63,300 | — | — |
| 2014-04-04 | $30.74 | $170.60 | 48,700 | — | — |
| 2014-04-03 | $30.92 | $171.60 | 44,800 | — | — |
| 2014-04-02 | $31.19 | $173.10 | 43,200 | — | — |
| 2014-04-01 | $30.83 | $171.10 | 62,900 | — | — |
| 2014-03-31 | $30.41 | $168.77 | 58,100 | — | — |
| 2014-03-28 | $30.15 | $167.33 | 33,700 | — | — |
| 2014-03-27 | $30.18 | $167.49 | 53,500 | — | — |
| 2014-03-26 | $30.46 | $166.66 | 62,900 | — | — |
| 2014-03-25 | $31.18 | $170.60 | 48,200 | — | — |
| 2014-03-24 | $31.31 | $171.31 | 50,200 | — | — |
| 2014-03-21 | $31.50 | $172.35 | 89,600 | — | — |
| 2014-03-20 | $30.99 | $169.56 | 34,800 | — | — |
| 2014-03-19 | $31.00 | $169.62 | 38,400 | — | — |
| 2014-03-18 | $31.54 | $172.57 | 46,000 | — | — |
| 2014-03-17 | $31.16 | $170.49 | 43,300 | — | — |
| 2014-03-14 | $30.99 | $169.56 | 36,900 | — | — |
| 2014-03-13 | $30.47 | $166.72 | 47,500 | — | — |
| 2014-03-12 | $30.55 | $167.15 | 70,400 | — | — |
| 2014-03-11 | $30.56 | $167.21 | 29,100 | — | — |
| 2014-03-10 | $30.47 | $166.72 | 46,700 | — | — |
| 2014-03-07 | $30.67 | $167.81 | 62,500 | — | — |
| 2014-03-06 | $30.88 | $168.96 | 107,600 | — | — |
| 2014-03-05 | $31.63 | $173.06 | 52,900 | — | — |
| 2014-03-04 | $31.67 | $173.28 | 101,100 | — | — |
| 2014-03-03 | $31.04 | $169.84 | 52,100 | — | — |
| 2014-02-28 | $30.74 | $168.19 | 86,400 | — | — |
| 2014-02-27 | $30.82 | $168.63 | 44,600 | — | — |
| 2014-02-26 | $30.70 | $167.98 | 64,300 | — | — |
| 2014-02-25 | $30.61 | $167.48 | 56,400 | — | — |
| 2014-02-24 | $30.58 | $167.32 | 51,800 | — | — |
| 2014-02-21 | $30.57 | $167.26 | 67,100 | — | — |
| 2014-02-20 | $30.15 | $164.97 | 39,600 | — | — |
| 2014-02-19 | $29.89 | $163.54 | 88,900 | — | — |
| 2014-02-18 | $30.04 | $164.36 | 47,100 | — | — |
| 2014-02-14 | $29.72 | $162.61 | 27,400 | — | — |
| 2014-02-13 | $29.63 | $162.12 | 43,800 | — | — |
| 2014-02-12 | $29.33 | $160.48 | 39,900 | — | — |
| 2014-02-11 | $29.24 | $159.99 | 96,800 | — | — |
| 2014-02-10 | $28.75 | $157.31 | 38,300 | — | — |
| 2014-02-07 | $28.57 | $156.32 | 78,200 | — | — |
| 2014-02-06 | $28.34 | $155.06 | 67,500 | — | — |
| 2014-02-05 | $28.23 | $154.46 | 47,200 | — | — |
| 2014-02-04 | $28.51 | $155.99 | 71,500 | — | — |
| 2014-02-03 | $28.17 | $154.13 | 80,900 | — | — |
| 2014-01-31 | $28.59 | $156.43 | 59,800 | — | — |
| 2014-01-30 | $28.67 | $156.87 | 56,900 | — | — |
| 2014-01-29 | $28.33 | $155.01 | 58,200 | — | — |
| 2014-01-28 | $28.59 | $156.43 | 77,600 | — | — |
| 2014-01-27 | $28.52 | $156.05 | 50,900 | — | — |
| 2014-01-24 | $29.07 | $159.06 | 52,700 | — | — |
| 2014-01-23 | $29.51 | $161.46 | 82,000 | — | — |
| 2014-01-22 | $29.02 | $158.78 | 81,600 | — | — |
| 2014-01-21 | $28.98 | $158.56 | 53,000 | — | — |
| 2014-01-17 | $28.76 | $157.36 | 47,900 | — | — |
| 2014-01-16 | $28.85 | $157.85 | 63,600 | — | — |
| 2014-01-15 | $28.69 | $156.98 | 76,600 | — | — |
| 2014-01-14 | $28.59 | $156.43 | 66,900 | — | — |
| 2014-01-13 | $28.51 | $155.99 | 43,500 | — | — |
| 2014-01-10 | $28.65 | $156.76 | 147,100 | — | — |
| 2014-01-09 | $28.37 | $155.23 | 66,000 | — | — |
| 2014-01-08 | $28.60 | $156.49 | 64,100 | — | — |
| 2014-01-07 | $29.25 | $160.04 | 100,500 | — | — |
| 2014-01-06 | $29.28 | $160.21 | 77,800 | — | — |
| 2014-01-03 | $29.08 | $159.11 | 50,200 | — | — |
| 2014-01-02 | $28.83 | $157.74 | 64,200 | — | — |