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
- 1994-02-10 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 | $30.34 | $37.25 | 35,200 | — | — |
| 2014-12-30 | $30.09 | $36.95 | 49,700 | — | — |
| 2014-12-29 | $29.01 | $35.62 | 16,000 | — | — |
| 2014-12-26 | $28.70 | $35.24 | 17,500 | — | — |
| 2014-12-24 | $29.20 | $35.85 | 16,100 | — | — |
| 2014-12-23 | $29.28 | $35.95 | 24,100 | — | — |
| 2014-12-22 | $28.94 | $35.53 | 26,100 | — | — |
| 2014-12-19 | $29.25 | $35.92 | 78,800 | — | — |
| 2014-12-18 | $29.25 | $35.92 | 78,800 | — | — |
| 2014-12-17 | $28.66 | $35.19 | 48,200 | — | — |
| 2014-12-16 | $27.38 | $33.45 | 28,200 | — | — |
| 2014-12-15 | $26.55 | $32.43 | 27,900 | — | — |
| 2014-12-12 | $26.40 | $32.25 | 68,900 | — | — |
| 2014-12-11 | $27.52 | $33.62 | 24,400 | — | — |
| 2014-12-10 | $28.08 | $34.30 | 24,900 | — | — |
| 2014-12-09 | $28.94 | $35.35 | 58,400 | — | — |
| 2014-12-08 | $28.48 | $34.79 | 24,000 | — | — |
| 2014-12-05 | $29.08 | $35.52 | 38,800 | — | — |
| 2014-12-04 | $29.23 | $35.71 | 22,900 | — | — |
| 2014-12-03 | $29.37 | $35.88 | 28,800 | — | — |
| 2014-12-02 | $29.05 | $35.49 | 37,100 | — | — |
| 2014-12-01 | $29.37 | $35.88 | 37,300 | — | — |
| 2014-11-28 | $30.41 | $37.15 | 59,800 | — | — |
| 2014-11-26 | $31.63 | $38.64 | 63,600 | — | — |
| 2014-11-25 | $30.76 | $37.58 | 30,600 | — | — |
| 2014-11-24 | $30.00 | $36.65 | 19,800 | — | — |
| 2014-11-21 | $29.81 | $36.42 | 23,600 | — | — |
| 2014-11-20 | $29.65 | $36.22 | 61,400 | — | — |
| 2014-11-19 | $29.65 | $36.22 | 22,100 | — | — |
| 2014-11-18 | $29.76 | $36.35 | 47,300 | — | — |
| 2014-11-17 | $30.42 | $37.16 | 25,500 | — | — |
| 2014-11-14 | $30.22 | $36.92 | 20,600 | — | — |
| 2014-11-13 | $30.48 | $37.23 | 89,500 | — | — |
| 2014-11-12 | $32.80 | $40.07 | 162,000 | — | — |
| 2014-11-11 | $32.50 | $39.70 | 48,500 | — | — |
| 2014-11-10 | $32.79 | $40.06 | 61,400 | — | — |
| 2014-11-07 | $33.72 | $41.19 | 201,800 | — | — |
| 2014-11-06 | $33.82 | $41.31 | 10,400 | — | — |
| 2014-11-05 | $33.53 | $40.96 | 16,300 | — | — |
| 2014-11-04 | $33.55 | $40.98 | 44,000 | — | — |
| 2014-11-03 | $33.70 | $41.17 | 21,600 | — | — |
| 2014-10-31 | $33.30 | $40.68 | 56,000 | — | — |
| 2014-10-30 | $32.41 | $39.59 | 20,300 | — | — |
| 2014-10-29 | $31.60 | $38.60 | 22,800 | — | — |
| 2014-10-28 | $32.15 | $39.27 | 42,800 | — | — |
| 2014-10-27 | $31.02 | $37.89 | 19,600 | — | — |
| 2014-10-24 | $31.04 | $37.92 | 16,400 | — | — |
| 2014-10-23 | $31.09 | $37.98 | 24,000 | — | — |
| 2014-10-22 | $30.94 | $37.80 | 27,000 | — | — |
| 2014-10-21 | $31.06 | $37.94 | 29,300 | — | — |
| 2014-10-20 | $31.05 | $37.93 | 28,200 | — | — |
| 2014-10-17 | $31.28 | $38.21 | 26,300 | — | — |
| 2014-10-16 | $31.79 | $38.83 | 39,800 | — | — |
| 2014-10-15 | $31.15 | $38.05 | 94,900 | — | — |
| 2014-10-14 | $32.81 | $40.08 | 66,200 | — | — |
| 2014-10-13 | $32.89 | $40.18 | 39,700 | — | — |
| 2014-10-10 | $32.60 | $39.82 | 31,300 | — | — |
| 2014-10-09 | $32.32 | $39.48 | 31,700 | — | — |
| 2014-10-08 | $32.82 | $40.09 | 55,400 | — | — |
| 2014-10-07 | $32.22 | $39.36 | 24,300 | — | — |
| 2014-10-06 | $32.31 | $39.47 | 16,100 | — | — |
| 2014-10-03 | $32.27 | $39.42 | 16,100 | — | — |
| 2014-10-02 | $32.30 | $39.46 | 24,200 | — | — |
| 2014-10-01 | $31.76 | $38.80 | 27,100 | — | — |
| 2014-09-30 | $32.14 | $39.26 | 61,300 | — | — |
| 2014-09-29 | $32.01 | $39.10 | 19,500 | — | — |
| 2014-09-26 | $32.25 | $39.40 | 17,500 | — | — |
| 2014-09-25 | $32.22 | $39.36 | 43,500 | — | — |
| 2014-09-24 | $32.31 | $39.47 | 22,900 | — | — |
| 2014-09-23 | $32.19 | $39.32 | 42,100 | — | — |
| 2014-09-22 | $32.02 | $39.12 | 159,900 | — | — |
| 2014-09-19 | $32.62 | $39.85 | 32,900 | — | — |
| 2014-09-18 | $33.00 | $40.31 | 20,900 | — | — |
| 2014-09-17 | $32.96 | $40.26 | 37,600 | — | — |
| 2014-09-16 | $32.89 | $40.18 | 24,000 | — | — |
| 2014-09-15 | $32.90 | $40.19 | 20,400 | — | — |
| 2014-09-12 | $33.01 | $40.32 | 37,900 | — | — |
| 2014-09-11 | $32.94 | $40.07 | 30,000 | — | — |
| 2014-09-10 | $33.01 | $40.15 | 9,600 | — | — |
| 2014-09-09 | $33.10 | $40.26 | 30,900 | — | — |
| 2014-09-08 | $33.54 | $40.80 | 14,400 | — | — |
| 2014-09-05 | $33.02 | $40.17 | 15,400 | — | — |
| 2014-09-04 | $33.35 | $40.57 | 22,700 | — | — |
| 2014-09-03 | $33.13 | $40.30 | 40,500 | — | — |
| 2014-09-02 | $33.14 | $40.31 | 24,100 | — | — |
| 2014-08-29 | $32.92 | $40.04 | 21,200 | — | — |
| 2014-08-28 | $32.12 | $39.07 | 24,600 | — | — |
| 2014-08-27 | $32.42 | $39.44 | 11,900 | — | — |
| 2014-08-26 | $31.91 | $38.82 | 32,300 | — | — |
| 2014-08-25 | $31.93 | $38.84 | 29,700 | — | — |
| 2014-08-22 | $32.41 | $39.42 | 24,400 | — | — |
| 2014-08-21 | $33.46 | $40.70 | 20,000 | — | — |
| 2014-08-20 | $32.91 | $40.03 | 14,500 | — | — |
| 2014-08-19 | $33.64 | $40.92 | 15,800 | — | — |
| 2014-08-18 | $33.75 | $41.05 | 26,800 | — | — |
| 2014-08-15 | $32.62 | $39.68 | 43,300 | — | — |
| 2014-08-14 | $32.49 | $39.52 | 29,800 | — | — |
| 2014-08-13 | $33.15 | $40.32 | 23,700 | — | — |
| 2014-08-12 | $32.58 | $39.63 | 34,900 | — | — |
| 2014-08-11 | $31.86 | $38.75 | 81,100 | — | — |
| 2014-08-08 | $28.97 | $35.24 | 21,600 | — | — |
| 2014-08-07 | $28.36 | $34.50 | 7,200 | — | — |
| 2014-08-06 | $28.54 | $34.72 | 14,400 | — | — |
| 2014-08-05 | $28.34 | $34.47 | 18,500 | — | — |
| 2014-08-04 | $29.00 | $35.28 | 18,600 | — | — |
| 2014-08-01 | $28.74 | $34.96 | 25,700 | — | — |
| 2014-07-31 | $29.15 | $35.46 | 33,700 | — | — |
| 2014-07-30 | $29.30 | $35.64 | 24,600 | — | — |
| 2014-07-29 | $28.91 | $35.17 | 30,700 | — | — |
| 2014-07-28 | $28.34 | $34.47 | 35,900 | — | — |
| 2014-07-25 | $28.49 | $34.66 | 30,400 | — | — |
| 2014-07-24 | $29.26 | $35.59 | 8,600 | — | — |
| 2014-07-23 | $29.70 | $36.13 | 16,200 | — | — |
| 2014-07-22 | $29.47 | $35.85 | 10,300 | — | — |
| 2014-07-21 | $29.49 | $35.87 | 31,300 | — | — |
| 2014-07-18 | $29.56 | $35.96 | 22,200 | — | — |
| 2014-07-17 | $29.51 | $35.90 | 26,200 | — | — |
| 2014-07-16 | $29.81 | $36.26 | 16,000 | — | — |
| 2014-07-15 | $29.67 | $36.09 | 20,700 | — | — |
| 2014-07-14 | $30.15 | $36.67 | 14,500 | — | — |
| 2014-07-11 | $30.46 | $37.05 | 16,200 | — | — |
| 2014-07-10 | $30.67 | $37.31 | 15,100 | — | — |
| 2014-07-09 | $31.09 | $37.82 | 9,400 | — | — |
| 2014-07-08 | $31.14 | $37.88 | 22,500 | — | — |
| 2014-07-07 | $31.42 | $38.22 | 18,200 | — | — |
| 2014-07-03 | $32.18 | $39.14 | 7,600 | — | — |
| 2014-07-02 | $32.48 | $39.51 | 65,100 | — | — |
| 2014-07-01 | $32.37 | $39.37 | 35,200 | — | — |
| 2014-06-30 | $31.08 | $37.81 | 36,100 | — | — |
| 2014-06-27 | $30.96 | $37.66 | 48,800 | — | — |
| 2014-06-26 | $30.41 | $36.99 | 8,800 | — | — |
| 2014-06-25 | $30.22 | $36.76 | 26,500 | — | — |
| 2014-06-24 | $30.45 | $37.04 | 20,700 | — | — |
| 2014-06-23 | $31.00 | $37.71 | 18,900 | — | — |
| 2014-06-20 | $31.95 | $38.86 | 50,300 | — | — |
| 2014-06-19 | $31.94 | $38.85 | 25,600 | — | — |
| 2014-06-18 | $31.37 | $38.16 | 32,400 | — | — |
| 2014-06-17 | $30.91 | $37.60 | 31,300 | — | — |
| 2014-06-16 | $30.66 | $37.29 | 19,600 | — | — |
| 2014-06-13 | $30.39 | $36.97 | 29,800 | — | — |
| 2014-06-12 | $30.83 | $37.50 | 25,500 | — | — |
| 2014-06-11 | $31.30 | $37.90 | 13,400 | — | — |
| 2014-06-10 | $31.65 | $38.33 | 9,900 | — | — |
| 2014-06-09 | $32.48 | $39.33 | 13,700 | — | — |
| 2014-06-06 | $32.15 | $38.93 | 19,700 | — | — |
| 2014-06-05 | $31.20 | $37.78 | 16,500 | — | — |
| 2014-06-04 | $30.56 | $37.01 | 13,100 | — | — |
| 2014-06-03 | $30.61 | $37.07 | 21,400 | — | — |
| 2014-06-02 | $31.02 | $37.56 | 24,000 | — | — |
| 2014-05-30 | $31.02 | $37.56 | 16,400 | — | — |
| 2014-05-29 | $30.60 | $37.06 | 39,000 | — | — |
| 2014-05-28 | $30.64 | $37.10 | 30,600 | — | — |
| 2014-05-27 | $30.98 | $37.52 | 22,300 | — | — |
| 2014-05-23 | $30.23 | $36.61 | 36,200 | — | — |
| 2014-05-22 | $29.93 | $36.24 | 24,500 | — | — |
| 2014-05-21 | $29.83 | $36.12 | 32,700 | — | — |
| 2014-05-20 | $29.52 | $35.75 | 46,700 | — | — |
| 2014-05-19 | $29.92 | $36.23 | 28,400 | — | — |
| 2014-05-16 | $29.96 | $36.28 | 50,100 | — | — |
| 2014-05-15 | $29.93 | $36.24 | 86,500 | — | — |
| 2014-05-14 | $30.25 | $36.63 | 74,100 | — | — |
| 2014-05-13 | $31.04 | $37.59 | 119,500 | — | — |
| 2014-05-12 | $32.66 | $39.55 | 88,500 | — | — |
| 2014-05-09 | $35.43 | $42.90 | 37,200 | — | — |
| 2014-05-08 | $35.01 | $42.40 | 28,300 | — | — |
| 2014-05-07 | $35.12 | $42.53 | 50,400 | — | — |
| 2014-05-06 | $35.30 | $42.75 | 36,600 | — | — |
| 2014-05-05 | $35.43 | $42.90 | 39,800 | — | — |
| 2014-05-02 | $35.59 | $43.10 | 66,600 | — | — |
| 2014-05-01 | $35.58 | $43.09 | 40,300 | — | — |
| 2014-04-30 | $35.58 | $43.09 | 30,400 | — | — |
| 2014-04-29 | $35.75 | $43.29 | 20,900 | — | — |
| 2014-04-28 | $35.56 | $43.06 | 28,900 | — | — |
| 2014-04-25 | $35.53 | $43.03 | 30,300 | — | — |
| 2014-04-24 | $35.63 | $43.15 | 22,000 | — | — |
| 2014-04-23 | $35.51 | $43.00 | 21,800 | — | — |
| 2014-04-22 | $35.55 | $43.05 | 16,900 | — | — |
| 2014-04-21 | $35.60 | $43.11 | 19,300 | — | — |
| 2014-04-17 | $35.63 | $43.15 | 16,100 | — | — |
| 2014-04-16 | $35.53 | $43.03 | 32,800 | — | — |
| 2014-04-15 | $35.60 | $43.11 | 93,700 | — | — |
| 2014-04-14 | $35.51 | $43.00 | 39,200 | — | — |
| 2014-04-11 | $35.04 | $42.43 | 24,400 | — | — |
| 2014-04-10 | $35.02 | $42.41 | 61,600 | — | — |
| 2014-04-09 | $35.82 | $43.38 | 48,600 | — | — |
| 2014-04-08 | $33.66 | $40.76 | 17,000 | — | — |
| 2014-04-07 | $33.42 | $40.47 | 17,600 | — | — |
| 2014-04-04 | $33.93 | $41.09 | 19,400 | — | — |
| 2014-04-03 | $34.42 | $41.68 | 24,400 | — | — |
| 2014-04-02 | $33.90 | $41.05 | 13,600 | — | — |
| 2014-04-01 | $33.59 | $40.68 | 32,700 | — | — |
| 2014-03-31 | $33.25 | $40.26 | 41,400 | — | — |
| 2014-03-28 | $32.58 | $39.45 | 14,300 | — | — |
| 2014-03-27 | $32.97 | $39.93 | 13,100 | — | — |
| 2014-03-26 | $32.96 | $39.91 | 47,400 | — | — |
| 2014-03-25 | $33.22 | $40.23 | 37,400 | — | — |
| 2014-03-24 | $33.18 | $40.18 | 25,200 | — | — |
| 2014-03-21 | $33.29 | $40.31 | 55,700 | — | — |
| 2014-03-20 | $33.37 | $40.41 | 14,900 | — | — |
| 2014-03-19 | $33.33 | $40.36 | 22,200 | — | — |
| 2014-03-18 | $33.23 | $40.24 | 20,900 | — | — |
| 2014-03-17 | $33.27 | $40.29 | 11,400 | — | — |
| 2014-03-14 | $33.10 | $40.08 | 16,600 | — | — |
| 2014-03-13 | $32.04 | $38.80 | 18,700 | — | — |
| 2014-03-12 | $32.86 | $39.62 | 20,300 | — | — |
| 2014-03-11 | $32.63 | $39.35 | 14,000 | — | — |
| 2014-03-10 | $33.29 | $40.14 | 14,700 | — | — |
| 2014-03-07 | $32.89 | $39.66 | 21,700 | — | — |
| 2014-03-06 | $31.70 | $38.22 | 21,300 | — | — |
| 2014-03-05 | $32.13 | $38.74 | 13,800 | — | — |
| 2014-03-04 | $31.57 | $38.07 | 44,800 | — | — |
| 2014-03-03 | $30.96 | $37.33 | 15,000 | — | — |
| 2014-02-28 | $31.46 | $37.93 | 23,800 | — | — |
| 2014-02-27 | $31.57 | $38.07 | 16,800 | — | — |
| 2014-02-26 | $31.13 | $37.54 | 22,200 | — | — |
| 2014-02-25 | $30.55 | $36.84 | 27,000 | — | — |
| 2014-02-24 | $30.36 | $36.61 | 10,000 | — | — |
| 2014-02-21 | $29.90 | $36.05 | 31,000 | — | — |
| 2014-02-20 | $29.94 | $36.10 | 17,400 | — | — |
| 2014-02-19 | $29.86 | $36.01 | 16,600 | — | — |
| 2014-02-18 | $30.09 | $36.28 | 33,800 | — | — |
| 2014-02-14 | $30.04 | $36.22 | 15,600 | — | — |
| 2014-02-13 | $30.24 | $36.46 | 18,600 | — | — |
| 2014-02-12 | $30.20 | $36.42 | 16,900 | — | — |
| 2014-02-11 | $30.32 | $36.56 | 14,400 | — | — |
| 2014-02-10 | $29.96 | $36.13 | 28,100 | — | — |
| 2014-02-07 | $30.06 | $36.25 | 33,700 | — | — |
| 2014-02-06 | $30.10 | $36.29 | 19,100 | — | — |
| 2014-02-05 | $30.00 | $36.17 | 20,600 | — | — |
| 2014-02-04 | $30.01 | $36.19 | 65,500 | — | — |
| 2014-02-03 | $29.36 | $35.40 | 60,700 | — | — |
| 2014-01-31 | $30.64 | $36.95 | 33,300 | — | — |
| 2014-01-30 | $31.19 | $37.61 | 20,800 | — | — |
| 2014-01-29 | $30.95 | $37.32 | 26,500 | — | — |
| 2014-01-28 | $31.66 | $38.18 | 30,700 | — | — |
| 2014-01-27 | $31.39 | $37.85 | 27,000 | — | — |
| 2014-01-24 | $31.53 | $38.02 | 39,900 | — | — |
| 2014-01-23 | $32.04 | $38.63 | 21,400 | — | — |
| 2014-01-22 | $31.98 | $38.56 | 20,200 | — | — |
| 2014-01-21 | $31.80 | $38.34 | 19,900 | — | — |
| 2014-01-17 | $31.57 | $38.07 | 23,400 | — | — |
| 2014-01-16 | $31.30 | $37.74 | 24,700 | — | — |
| 2014-01-15 | $31.17 | $37.58 | 31,600 | — | — |
| 2014-01-14 | $31.16 | $37.57 | 19,200 | — | — |
| 2014-01-13 | $30.84 | $37.19 | 21,800 | — | — |
| 2014-01-10 | $30.98 | $37.36 | 18,300 | — | — |
| 2014-01-09 | $31.32 | $37.77 | 17,800 | — | — |
| 2014-01-08 | $31.43 | $37.90 | 24,200 | — | — |
| 2014-01-07 | $32.18 | $38.80 | 23,600 | — | — |
| 2014-01-06 | $32.30 | $38.95 | 54,200 | — | — |
| 2014-01-03 | $32.96 | $39.74 | 43,300 | — | — |
| 2014-01-02 | $32.70 | $39.43 | 22,500 | — | — |