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
- 1993-05-27 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 | $32.03 | $118.64 | 277,000 | — | — |
| 2014-12-30 | $32.62 | $120.83 | 274,500 | — | — |
| 2014-12-29 | $32.59 | $120.72 | 318,300 | — | — |
| 2014-12-26 | $33.16 | $120.83 | 121,800 | — | — |
| 2014-12-24 | $32.96 | $120.10 | 111,500 | — | — |
| 2014-12-23 | $32.85 | $119.70 | 291,900 | — | — |
| 2014-12-22 | $32.89 | $119.84 | 292,400 | — | — |
| 2014-12-19 | $32.22 | $117.40 | 1,684,700 | — | — |
| 2014-12-18 | $31.96 | $116.46 | 549,700 | — | — |
| 2014-12-17 | $31.71 | $115.54 | 688,700 | — | — |
| 2014-12-16 | $31.04 | $113.10 | 354,800 | — | — |
| 2014-12-15 | $31.10 | $113.32 | 453,600 | — | — |
| 2014-12-12 | $31.73 | $115.62 | 2,792,200 | — | — |
| 2014-12-11 | $32.43 | $118.17 | 279,500 | — | — |
| 2014-12-10 | $32.15 | $117.15 | 328,200 | — | — |
| 2014-12-09 | $32.15 | $117.15 | 339,800 | — | — |
| 2014-12-08 | $31.82 | $115.95 | 237,300 | — | — |
| 2014-12-05 | $31.80 | $115.87 | 233,100 | — | — |
| 2014-12-04 | $31.79 | $115.84 | 273,600 | — | — |
| 2014-12-03 | $31.69 | $115.47 | 301,400 | — | — |
| 2014-12-02 | $31.68 | $115.43 | 524,600 | — | — |
| 2014-12-01 | $31.66 | $115.36 | 267,200 | — | — |
| 2014-11-28 | $31.96 | $116.46 | 111,800 | — | — |
| 2014-11-26 | $32.03 | $116.71 | 234,700 | — | — |
| 2014-11-25 | $31.60 | $115.14 | 337,000 | — | — |
| 2014-11-24 | $31.55 | $114.96 | 218,400 | — | — |
| 2014-11-21 | $31.43 | $114.52 | 194,800 | — | — |
| 2014-11-20 | $31.15 | $113.50 | 240,100 | — | — |
| 2014-11-19 | $31.24 | $113.83 | 212,300 | — | — |
| 2014-11-18 | $31.44 | $114.56 | 313,400 | — | — |
| 2014-11-17 | $31.56 | $115.00 | 135,800 | — | — |
| 2014-11-14 | $31.45 | $114.60 | 200,600 | — | — |
| 2014-11-13 | $31.82 | $115.95 | 183,400 | — | — |
| 2014-11-12 | $31.81 | $115.91 | 249,800 | — | — |
| 2014-11-11 | $32.21 | $117.37 | 284,400 | — | — |
| 2014-11-10 | $32.05 | $116.78 | 238,700 | — | — |
| 2014-11-07 | $31.83 | $115.98 | 842,200 | — | — |
| 2014-11-06 | $31.61 | $115.18 | 401,100 | — | — |
| 2014-11-05 | $31.89 | $116.20 | 285,900 | — | — |
| 2014-11-04 | $31.99 | $116.56 | 424,400 | — | — |
| 2014-11-03 | $32.14 | $117.11 | 503,000 | — | — |
| 2014-10-31 | $31.20 | $113.69 | 368,200 | — | — |
| 2014-10-30 | $30.80 | $112.23 | 1,997,400 | — | — |
| 2014-10-29 | $30.35 | $110.59 | 291,500 | — | — |
| 2014-10-28 | $30.54 | $111.28 | 302,600 | — | — |
| 2014-10-27 | $30.34 | $110.55 | 164,300 | — | — |
| 2014-10-24 | $30.07 | $109.57 | 222,900 | — | — |
| 2014-10-23 | $30.12 | $109.75 | 237,000 | — | — |
| 2014-10-22 | $29.82 | $108.66 | 228,800 | — | — |
| 2014-10-21 | $29.67 | $108.11 | 323,200 | — | — |
| 2014-10-20 | $29.39 | $107.09 | 236,600 | — | — |
| 2014-10-17 | $28.85 | $105.12 | 480,200 | — | — |
| 2014-10-16 | $29.03 | $105.78 | 422,400 | — | — |
| 2014-10-15 | $29.06 | $105.89 | 515,300 | — | — |
| 2014-10-14 | $29.01 | $105.71 | 546,200 | — | — |
| 2014-10-13 | $28.73 | $104.69 | 192,900 | — | — |
| 2014-10-10 | $28.52 | $103.92 | 294,700 | — | — |
| 2014-10-09 | $28.39 | $103.45 | 212,600 | — | — |
| 2014-10-08 | $28.49 | $103.81 | 342,700 | — | — |
| 2014-10-07 | $27.67 | $100.82 | 152,500 | — | — |
| 2014-10-06 | $27.84 | $101.44 | 107,300 | — | — |
| 2014-10-03 | $27.78 | $101.22 | 185,100 | — | — |
| 2014-10-02 | $27.71 | $100.97 | 236,700 | — | — |
| 2014-10-01 | $27.76 | $101.15 | 498,200 | — | — |
| 2014-09-30 | $27.58 | $100.50 | 328,400 | — | — |
| 2014-09-29 | $27.68 | $100.86 | 319,000 | — | — |
| 2014-09-26 | $27.62 | $100.64 | 227,200 | — | — |
| 2014-09-25 | $27.44 | $99.15 | 253,200 | — | — |
| 2014-09-24 | $27.65 | $99.91 | 474,600 | — | — |
| 2014-09-23 | $27.76 | $100.30 | 817,800 | — | — |
| 2014-09-22 | $27.81 | $100.48 | 273,500 | — | — |
| 2014-09-19 | $27.90 | $100.81 | 656,400 | — | — |
| 2014-09-18 | $27.87 | $100.70 | 434,700 | — | — |
| 2014-09-17 | $27.87 | $100.70 | 375,600 | — | — |
| 2014-09-16 | $27.72 | $100.16 | 646,400 | — | — |
| 2014-09-15 | $27.48 | $99.29 | 769,500 | — | — |
| 2014-09-12 | $27.30 | $98.64 | 530,900 | — | — |
| 2014-09-11 | $28.09 | $101.50 | 234,300 | — | — |
| 2014-09-10 | $28.11 | $101.57 | 306,900 | — | — |
| 2014-09-09 | $28.65 | $103.52 | 438,800 | — | — |
| 2014-09-08 | $28.77 | $103.95 | 188,200 | — | — |
| 2014-09-05 | $28.83 | $104.17 | 263,800 | — | — |
| 2014-09-04 | $28.67 | $103.59 | 191,700 | — | — |
| 2014-09-03 | $28.82 | $104.13 | 243,600 | — | — |
| 2014-09-02 | $28.86 | $104.28 | 167,700 | — | — |
| 2014-08-29 | $28.82 | $104.13 | 290,500 | — | — |
| 2014-08-28 | $28.78 | $103.99 | 134,900 | — | — |
| 2014-08-27 | $28.83 | $104.17 | 100,500 | — | — |
| 2014-08-26 | $28.83 | $104.17 | 158,200 | — | — |
| 2014-08-25 | $28.64 | $103.48 | 187,300 | — | — |
| 2014-08-22 | $28.88 | $104.35 | 124,500 | — | — |
| 2014-08-21 | $29.18 | $105.43 | 124,800 | — | — |
| 2014-08-20 | $29.21 | $105.54 | 181,100 | — | — |
| 2014-08-19 | $29.18 | $105.43 | 194,200 | — | — |
| 2014-08-18 | $28.99 | $104.75 | 135,500 | — | — |
| 2014-08-15 | $28.75 | $103.88 | 317,300 | — | — |
| 2014-08-14 | $28.77 | $103.95 | 155,700 | — | — |
| 2014-08-13 | $28.72 | $103.77 | 324,800 | — | — |
| 2014-08-12 | $28.25 | $102.07 | 323,900 | — | — |
| 2014-08-11 | $28.46 | $102.83 | 229,700 | — | — |
| 2014-08-08 | $28.22 | $101.97 | 457,700 | — | — |
| 2014-08-07 | $28.28 | $102.18 | 227,500 | — | — |
| 2014-08-06 | $28.26 | $102.11 | 292,100 | — | — |
| 2014-08-05 | $28.20 | $101.89 | 182,200 | — | — |
| 2014-08-04 | $28.37 | $102.51 | 253,300 | — | — |
| 2014-08-01 | $28.31 | $102.29 | 234,600 | — | — |
| 2014-07-31 | $28.23 | $102.00 | 247,300 | — | — |
| 2014-07-30 | $28.48 | $102.91 | 270,900 | — | — |
| 2014-07-29 | $28.62 | $103.41 | 193,000 | — | — |
| 2014-07-28 | $28.57 | $103.23 | 155,300 | — | — |
| 2014-07-25 | $28.29 | $102.22 | 266,400 | — | — |
| 2014-07-24 | $28.65 | $103.52 | 163,200 | — | — |
| 2014-07-23 | $28.87 | $104.31 | 108,800 | — | — |
| 2014-07-22 | $28.69 | $103.66 | 180,600 | — | — |
| 2014-07-21 | $28.60 | $103.34 | 177,100 | — | — |
| 2014-07-18 | $28.73 | $103.81 | 207,800 | — | — |
| 2014-07-17 | $28.35 | $102.44 | 168,700 | — | — |
| 2014-07-16 | $28.42 | $102.69 | 148,000 | — | — |
| 2014-07-15 | $28.47 | $102.87 | 227,400 | — | — |
| 2014-07-14 | $28.49 | $102.94 | 181,900 | — | — |
| 2014-07-11 | $28.29 | $102.22 | 148,400 | — | — |
| 2014-07-10 | $28.32 | $102.33 | 193,600 | — | — |
| 2014-07-09 | $28.23 | $102.00 | 129,900 | — | — |
| 2014-07-08 | $28.36 | $102.47 | 219,900 | — | — |
| 2014-07-07 | $28.19 | $101.86 | 179,000 | — | — |
| 2014-07-03 | $28.26 | $102.11 | 234,000 | — | — |
| 2014-07-02 | $28.28 | $102.18 | 192,000 | — | — |
| 2014-07-01 | $28.39 | $102.58 | 367,500 | — | — |
| 2014-06-30 | $28.09 | $101.50 | 470,500 | — | — |
| 2014-06-27 | $28.56 | $103.19 | 583,300 | — | — |
| 2014-06-26 | $28.17 | $101.78 | 200,300 | — | — |
| 2014-06-25 | $28.53 | $102.25 | 382,100 | — | — |
| 2014-06-24 | $28.40 | $101.79 | 253,400 | — | — |
| 2014-06-23 | $28.44 | $101.93 | 371,900 | — | — |
| 2014-06-20 | $28.42 | $101.86 | 661,800 | — | — |
| 2014-06-19 | $28.42 | $101.86 | 199,800 | — | — |
| 2014-06-18 | $28.13 | $100.82 | 206,200 | — | — |
| 2014-06-17 | $27.76 | $99.49 | 243,000 | — | — |
| 2014-06-16 | $27.74 | $99.42 | 176,200 | — | — |
| 2014-06-13 | $27.90 | $100.00 | 265,800 | — | — |
| 2014-06-12 | $27.61 | $98.96 | 316,600 | — | — |
| 2014-06-11 | $27.66 | $99.14 | 267,100 | — | — |
| 2014-06-10 | $27.63 | $99.03 | 153,900 | — | — |
| 2014-06-09 | $28.00 | $100.36 | 255,500 | — | — |
| 2014-06-06 | $28.32 | $101.50 | 295,100 | — | — |
| 2014-06-05 | $28.36 | $101.65 | 331,500 | — | — |
| 2014-06-04 | $27.90 | $100.00 | 218,000 | — | — |
| 2014-06-03 | $27.79 | $99.60 | 262,100 | — | — |
| 2014-06-02 | $27.79 | $99.60 | 251,800 | — | — |
| 2014-05-30 | $27.59 | $98.89 | 317,400 | — | — |
| 2014-05-29 | $27.45 | $98.38 | 469,600 | — | — |
| 2014-05-28 | $27.54 | $98.71 | 315,900 | — | — |
| 2014-05-27 | $27.80 | $99.64 | 244,800 | — | — |
| 2014-05-23 | $27.46 | $98.42 | 230,100 | — | — |
| 2014-05-22 | $27.16 | $97.34 | 174,500 | — | — |
| 2014-05-21 | $27.17 | $97.38 | 212,500 | — | — |
| 2014-05-20 | $27.24 | $97.63 | 228,000 | — | — |
| 2014-05-19 | $27.45 | $98.38 | 149,000 | — | — |
| 2014-05-16 | $27.60 | $98.92 | 221,000 | — | — |
| 2014-05-15 | $27.04 | $96.91 | 321,300 | — | — |
| 2014-05-14 | $27.25 | $97.67 | 396,700 | — | — |
| 2014-05-13 | $27.63 | $99.03 | 763,100 | — | — |
| 2014-05-12 | $27.95 | $100.18 | 860,400 | — | — |
| 2014-05-09 | $27.74 | $99.42 | 556,100 | — | — |
| 2014-05-08 | $27.37 | $98.10 | 436,600 | — | — |
| 2014-05-07 | $27.38 | $98.13 | 352,500 | — | — |
| 2014-05-06 | $26.95 | $96.59 | 272,400 | — | — |
| 2014-05-05 | $27.08 | $97.06 | 199,900 | — | — |
| 2014-05-02 | $27.17 | $97.38 | 210,100 | — | — |
| 2014-05-01 | $27.19 | $97.45 | 457,500 | — | — |
| 2014-04-30 | $27.13 | $97.24 | 209,000 | — | — |
| 2014-04-29 | $27.02 | $96.84 | 176,200 | — | — |
| 2014-04-28 | $27.01 | $96.81 | 176,000 | — | — |
| 2014-04-25 | $26.85 | $96.23 | 222,200 | — | — |
| 2014-04-24 | $26.88 | $96.34 | 131,100 | — | — |
| 2014-04-23 | $26.71 | $95.73 | 487,300 | — | — |
| 2014-04-22 | $27.00 | $96.77 | 204,600 | — | — |
| 2014-04-21 | $26.80 | $96.05 | 312,700 | — | — |
| 2014-04-17 | $27.04 | $96.91 | 237,900 | — | — |
| 2014-04-16 | $26.81 | $96.09 | 507,900 | — | — |
| 2014-04-15 | $26.20 | $93.90 | 661,000 | — | — |
| 2014-04-14 | $26.20 | $93.90 | 435,700 | — | — |
| 2014-04-11 | $25.99 | $93.15 | 547,800 | — | — |
| 2014-04-10 | $26.28 | $94.19 | 380,200 | — | — |
| 2014-04-09 | $26.66 | $95.55 | 318,900 | — | — |
| 2014-04-08 | $26.70 | $95.70 | 287,400 | — | — |
| 2014-04-07 | $26.58 | $95.27 | 285,900 | — | — |
| 2014-04-04 | $26.31 | $94.30 | 335,200 | — | — |
| 2014-04-03 | $26.58 | $95.27 | 340,200 | — | — |
| 2014-04-02 | $26.76 | $95.91 | 344,600 | — | — |
| 2014-04-01 | $26.56 | $95.19 | 257,900 | — | — |
| 2014-03-31 | $26.38 | $94.55 | 425,500 | — | — |
| 2014-03-28 | $26.17 | $93.80 | 225,500 | — | — |
| 2014-03-27 | $26.04 | $93.33 | 161,100 | — | — |
| 2014-03-26 | $26.02 | $92.43 | 311,000 | — | — |
| 2014-03-25 | $26.33 | $93.54 | 175,200 | — | — |
| 2014-03-24 | $26.16 | $92.93 | 152,700 | — | — |
| 2014-03-21 | $26.30 | $93.43 | 446,300 | — | — |
| 2014-03-20 | $26.02 | $92.43 | 199,700 | — | — |
| 2014-03-19 | $25.94 | $92.15 | 197,900 | — | — |
| 2014-03-18 | $26.45 | $93.96 | 257,200 | — | — |
| 2014-03-17 | $26.32 | $93.50 | 165,600 | — | — |
| 2014-03-14 | $26.23 | $93.18 | 147,900 | — | — |
| 2014-03-13 | $26.19 | $93.04 | 150,900 | — | — |
| 2014-03-12 | $26.32 | $93.50 | 212,300 | — | — |
| 2014-03-11 | $26.08 | $92.65 | 163,900 | — | — |
| 2014-03-10 | $26.02 | $92.43 | 126,200 | — | — |
| 2014-03-07 | $26.19 | $93.04 | 295,800 | — | — |
| 2014-03-06 | $26.65 | $94.67 | 444,400 | — | — |
| 2014-03-05 | $26.65 | $94.67 | 310,100 | — | — |
| 2014-03-04 | $26.86 | $95.42 | 484,400 | — | — |
| 2014-03-03 | $26.33 | $93.54 | 328,200 | — | — |
| 2014-02-28 | $26.45 | $93.96 | 365,800 | — | — |
| 2014-02-27 | $26.26 | $93.29 | 191,300 | — | — |
| 2014-02-26 | $26.35 | $93.61 | 244,000 | — | — |
| 2014-02-25 | $26.21 | $93.11 | 284,500 | — | — |
| 2014-02-24 | $26.29 | $93.39 | 208,000 | — | — |
| 2014-02-21 | $26.53 | $94.25 | 259,100 | — | — |
| 2014-02-20 | $26.45 | $93.96 | 419,200 | — | — |
| 2014-02-19 | $26.32 | $93.50 | 416,700 | — | — |
| 2014-02-18 | $26.50 | $94.14 | 322,900 | — | — |
| 2014-02-14 | $26.57 | $94.39 | 288,500 | — | — |
| 2014-02-13 | $26.26 | $93.29 | 276,700 | — | — |
| 2014-02-12 | $25.95 | $92.19 | 299,100 | — | — |
| 2014-02-11 | $25.97 | $92.26 | 275,100 | — | — |
| 2014-02-10 | $25.99 | $92.33 | 247,200 | — | — |
| 2014-02-07 | $25.81 | $91.69 | 324,500 | — | — |
| 2014-02-06 | $25.47 | $90.48 | 305,600 | — | — |
| 2014-02-05 | $25.27 | $89.77 | 411,900 | — | — |
| 2014-02-04 | $25.21 | $89.56 | 549,800 | — | — |
| 2014-02-03 | $24.93 | $88.56 | 421,500 | — | — |
| 2014-01-31 | $25.45 | $90.41 | 668,000 | — | — |
| 2014-01-30 | $25.01 | $88.85 | 421,000 | — | — |
| 2014-01-29 | $24.65 | $87.57 | 412,900 | — | — |
| 2014-01-28 | $24.74 | $87.89 | 461,300 | — | — |
| 2014-01-27 | $24.74 | $87.89 | 667,200 | — | — |
| 2014-01-24 | $24.84 | $88.24 | 545,100 | — | — |
| 2014-01-23 | $25.26 | $89.73 | 474,900 | — | — |
| 2014-01-22 | $25.42 | $90.30 | 843,100 | — | — |
| 2014-01-21 | $25.06 | $89.02 | 558,100 | — | — |
| 2014-01-17 | $24.98 | $88.74 | 229,400 | — | — |
| 2014-01-16 | $25.09 | $89.13 | 320,500 | — | — |
| 2014-01-15 | $25.09 | $89.13 | 389,800 | — | — |
| 2014-01-14 | $25.10 | $89.17 | 565,100 | — | — |
| 2014-01-13 | $24.92 | $88.53 | 376,400 | — | — |
| 2014-01-10 | $25.19 | $89.49 | 335,200 | — | — |
| 2014-01-09 | $25.10 | $89.17 | 147,500 | — | — |
| 2014-01-08 | $25.00 | $88.81 | 260,700 | — | — |
| 2014-01-07 | $25.18 | $89.45 | 287,100 | — | — |
| 2014-01-06 | $25.21 | $89.56 | 249,900 | — | — |
| 2014-01-03 | $24.96 | $88.67 | 517,600 | — | — |
| 2014-01-02 | $24.78 | $88.03 | 478,800 | — | — |