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
- 2012-03-15 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 | $33.90 | $35.40 | 840,500 | — | — |
| 2014-12-30 | $34.13 | $35.64 | 720,400 | — | — |
| 2014-12-29 | $34.17 | $35.68 | 829,700 | — | — |
| 2014-12-26 | $34.10 | $35.61 | 510,500 | — | — |
| 2014-12-24 | $33.94 | $35.44 | 324,000 | — | — |
| 2014-12-23 | $33.89 | $35.39 | 867,000 | — | — |
| 2014-12-22 | $33.55 | $35.04 | 1,182,200 | — | — |
| 2014-12-19 | $33.52 | $35.01 | 2,124,400 | — | — |
| 2014-12-18 | $33.61 | $35.10 | 2,188,000 | — | — |
| 2014-12-17 | $33.74 | $35.24 | 1,334,500 | — | — |
| 2014-12-16 | $33.08 | $34.55 | 1,868,000 | — | — |
| 2014-12-15 | $33.62 | $35.11 | 3,483,100 | — | — |
| 2014-12-12 | $32.46 | $33.90 | 1,662,300 | — | — |
| 2014-12-11 | $32.85 | $34.31 | 1,374,000 | — | — |
| 2014-12-10 | $32.46 | $33.90 | 1,193,000 | — | — |
| 2014-12-09 | $33.20 | $34.67 | 1,941,800 | — | — |
| 2014-12-08 | $33.18 | $34.65 | 1,944,100 | — | — |
| 2014-12-05 | $33.61 | $35.10 | 1,067,500 | — | — |
| 2014-12-04 | $33.42 | $34.90 | 1,500,800 | — | — |
| 2014-12-03 | $33.61 | $35.10 | 1,374,100 | — | — |
| 2014-12-02 | $32.60 | $34.04 | 2,403,800 | — | — |
| 2014-12-01 | $32.30 | $33.73 | 1,714,900 | — | — |
| 2014-11-28 | $32.89 | $34.35 | 1,557,400 | — | — |
| 2014-11-26 | $34.05 | $35.56 | 1,201,700 | — | — |
| 2014-11-25 | $34.38 | $35.90 | 820,100 | — | — |
| 2014-11-24 | $34.20 | $35.72 | 1,456,100 | — | — |
| 2014-11-21 | $33.59 | $35.08 | 1,621,000 | — | — |
| 2014-11-20 | $33.48 | $34.96 | 1,182,600 | — | — |
| 2014-11-19 | $33.45 | $34.93 | 1,615,500 | — | — |
| 2014-11-18 | $33.75 | $35.25 | 1,306,000 | — | — |
| 2014-11-17 | $33.68 | $35.17 | 1,164,300 | — | — |
| 2014-11-14 | $33.37 | $34.85 | 1,234,800 | — | — |
| 2014-11-13 | $33.21 | $34.68 | 1,548,900 | — | — |
| 2014-11-12 | $33.57 | $35.06 | 1,275,200 | — | — |
| 2014-11-11 | $33.64 | $35.13 | 1,405,100 | — | — |
| 2014-11-10 | $33.60 | $35.09 | 1,237,400 | — | — |
| 2014-11-07 | $33.52 | $35.01 | 1,590,600 | — | — |
| 2014-11-06 | $33.66 | $35.15 | 2,708,300 | — | — |
| 2014-11-05 | $32.86 | $34.16 | 2,314,200 | — | — |
| 2014-11-04 | $32.65 | $33.94 | 2,657,200 | — | — |
| 2014-11-03 | $32.78 | $34.08 | 3,827,800 | — | — |
| 2014-10-31 | $32.48 | $33.76 | 3,104,700 | — | — |
| 2014-10-30 | $32.11 | $33.38 | 1,886,400 | — | — |
| 2014-10-29 | $31.89 | $33.15 | 2,814,300 | — | — |
| 2014-10-28 | $31.81 | $33.07 | 6,192,500 | — | — |
| 2014-10-27 | $29.68 | $30.85 | 2,354,700 | — | — |
| 2014-10-24 | $29.65 | $30.82 | 1,766,400 | — | — |
| 2014-10-23 | $29.51 | $30.68 | 1,728,300 | — | — |
| 2014-10-22 | $29.08 | $30.23 | 1,568,800 | — | — |
| 2014-10-21 | $29.16 | $30.31 | 1,512,000 | — | — |
| 2014-10-20 | $28.80 | $29.94 | 1,808,900 | — | — |
| 2014-10-17 | $28.64 | $29.77 | 1,310,400 | — | — |
| 2014-10-16 | $28.30 | $29.42 | 2,248,500 | — | — |
| 2014-10-15 | $27.33 | $28.41 | 2,593,000 | — | — |
| 2014-10-14 | $27.08 | $28.15 | 3,770,000 | — | — |
| 2014-10-13 | $26.55 | $27.60 | 3,405,700 | — | — |
| 2014-10-10 | $27.44 | $28.53 | 2,763,100 | — | — |
| 2014-10-09 | $27.53 | $28.62 | 1,974,800 | — | — |
| 2014-10-08 | $28.22 | $29.34 | 1,908,900 | — | — |
| 2014-10-07 | $27.74 | $28.84 | 2,704,700 | — | — |
| 2014-10-06 | $28.21 | $29.33 | 2,185,900 | — | — |
| 2014-10-03 | $28.39 | $29.51 | 1,932,500 | — | — |
| 2014-10-02 | $28.13 | $29.24 | 2,626,500 | — | — |
| 2014-10-01 | $28.38 | $29.50 | 2,316,600 | — | — |
| 2014-09-30 | $28.49 | $29.62 | 2,430,100 | — | — |
| 2014-09-29 | $29.08 | $30.23 | 1,117,100 | — | — |
| 2014-09-26 | $29.44 | $30.60 | 647,400 | — | — |
| 2014-09-25 | $29.18 | $30.33 | 1,518,500 | — | — |
| 2014-09-24 | $29.77 | $30.95 | 1,548,600 | — | — |
| 2014-09-23 | $29.75 | $30.93 | 2,535,600 | — | — |
| 2014-09-22 | $29.20 | $30.36 | 2,182,300 | — | — |
| 2014-09-19 | $29.75 | $30.93 | 1,939,700 | — | — |
| 2014-09-18 | $29.92 | $31.10 | 1,148,800 | — | — |
| 2014-09-17 | $29.72 | $30.90 | 1,044,600 | — | — |
| 2014-09-16 | $29.41 | $30.57 | 1,455,500 | — | — |
| 2014-09-15 | $29.33 | $30.49 | 2,023,900 | — | — |
| 2014-09-12 | $29.64 | $30.81 | 1,599,700 | — | — |
| 2014-09-11 | $29.91 | $31.09 | 2,357,200 | — | — |
| 2014-09-10 | $29.99 | $31.18 | 2,901,500 | — | — |
| 2014-09-09 | $30.07 | $31.26 | 1,391,400 | — | — |
| 2014-09-08 | $30.11 | $31.30 | 2,322,600 | — | — |
| 2014-09-05 | $30.42 | $31.62 | 2,043,800 | — | — |
| 2014-09-04 | $30.29 | $31.49 | 2,909,300 | — | — |
| 2014-09-03 | $30.56 | $31.77 | 656,300 | — | — |
| 2014-09-02 | $30.73 | $31.95 | 843,100 | — | — |
| 2014-08-29 | $30.68 | $31.89 | 877,400 | — | — |
| 2014-08-28 | $30.32 | $31.52 | 552,100 | — | — |
| 2014-08-27 | $30.40 | $31.60 | 673,300 | — | — |
| 2014-08-26 | $30.60 | $31.81 | 459,700 | — | — |
| 2014-08-25 | $30.69 | $31.90 | 432,000 | — | — |
| 2014-08-22 | $30.60 | $31.81 | 548,300 | — | — |
| 2014-08-21 | $30.59 | $31.80 | 680,000 | — | — |
| 2014-08-20 | $30.86 | $32.08 | 1,352,500 | — | — |
| 2014-08-19 | $30.58 | $31.79 | 1,474,500 | — | — |
| 2014-08-18 | $30.50 | $31.71 | 1,038,900 | — | — |
| 2014-08-15 | $29.76 | $30.94 | 726,900 | — | — |
| 2014-08-14 | $29.95 | $31.13 | 672,000 | — | — |
| 2014-08-13 | $30.24 | $31.31 | 1,604,200 | — | — |
| 2014-08-12 | $29.57 | $30.62 | 579,300 | — | — |
| 2014-08-11 | $29.71 | $30.76 | 672,400 | — | — |
| 2014-08-08 | $29.47 | $30.51 | 613,100 | — | — |
| 2014-08-07 | $29.04 | $30.07 | 1,307,700 | — | — |
| 2014-08-06 | $29.08 | $30.11 | 1,206,300 | — | — |
| 2014-08-05 | $29.40 | $30.44 | 1,314,700 | — | — |
| 2014-08-04 | $29.87 | $30.93 | 1,716,700 | — | — |
| 2014-08-01 | $29.68 | $30.73 | 2,770,700 | — | — |
| 2014-07-31 | $29.28 | $30.32 | 1,788,400 | — | — |
| 2014-07-30 | $29.89 | $30.95 | 1,536,500 | — | — |
| 2014-07-29 | $30.01 | $31.07 | 1,829,500 | — | — |
| 2014-07-28 | $30.61 | $31.69 | 1,216,500 | — | — |
| 2014-07-25 | $31.22 | $32.33 | 1,400,300 | — | — |
| 2014-07-24 | $31.67 | $32.79 | 2,682,300 | — | — |
| 2014-07-23 | $32.06 | $33.20 | 1,617,900 | — | — |
| 2014-07-22 | $31.76 | $32.89 | 2,078,900 | — | — |
| 2014-07-21 | $31.96 | $33.09 | 1,867,000 | — | — |
| 2014-07-18 | $31.95 | $33.08 | 1,232,100 | — | — |
| 2014-07-17 | $31.53 | $32.65 | 1,848,100 | — | — |
| 2014-07-16 | $31.77 | $32.90 | 1,624,900 | — | — |
| 2014-07-15 | $31.46 | $32.57 | 1,407,000 | — | — |
| 2014-07-14 | $31.60 | $32.72 | 1,457,100 | — | — |
| 2014-07-11 | $31.14 | $32.24 | 1,264,500 | — | — |
| 2014-07-10 | $31.10 | $32.20 | 1,327,900 | — | — |
| 2014-07-09 | $31.16 | $32.26 | 951,000 | — | — |
| 2014-07-08 | $31.15 | $32.25 | 1,249,600 | — | — |
| 2014-07-07 | $31.55 | $32.67 | 1,203,500 | — | — |
| 2014-07-03 | $31.66 | $32.78 | 1,288,000 | — | — |
| 2014-07-02 | $31.45 | $32.56 | 1,162,100 | — | — |
| 2014-07-01 | $31.39 | $32.50 | 2,114,400 | — | — |
| 2014-06-30 | $31.10 | $32.20 | 2,054,500 | — | — |
| 2014-06-27 | $30.85 | $31.94 | 7,567,400 | — | — |
| 2014-06-26 | $31.01 | $32.11 | 1,127,300 | — | — |
| 2014-06-25 | $30.95 | $32.05 | 2,250,200 | — | — |
| 2014-06-24 | $30.61 | $31.69 | 1,192,900 | — | — |
| 2014-06-23 | $30.85 | $31.94 | 1,941,400 | — | — |
| 2014-06-20 | $31.10 | $32.20 | 1,920,700 | — | — |
| 2014-06-19 | $30.92 | $32.02 | 1,844,600 | — | — |
| 2014-06-18 | $30.89 | $31.98 | 2,257,300 | — | — |
| 2014-06-17 | $30.32 | $31.39 | 2,216,100 | — | — |
| 2014-06-16 | $30.29 | $31.36 | 1,856,200 | — | — |
| 2014-06-13 | $30.46 | $31.54 | 3,196,600 | — | — |
| 2014-06-12 | $30.08 | $31.15 | 2,098,000 | — | — |
| 2014-06-11 | $30.47 | $31.55 | 3,259,200 | — | — |
| 2014-06-10 | $30.36 | $31.44 | 4,215,200 | — | — |
| 2014-06-09 | $30.52 | $31.60 | 4,382,400 | — | — |
| 2014-06-06 | $30.51 | $31.59 | 4,068,000 | — | — |
| 2014-06-05 | $30.41 | $31.49 | 4,266,500 | — | — |
| 2014-06-04 | $30.41 | $31.49 | 11,660,200 | — | — |
| 2014-06-03 | $30.62 | $31.70 | 833,600 | — | — |
| 2014-06-02 | $30.85 | $31.94 | 1,604,700 | — | — |
| 2014-05-30 | $30.97 | $32.07 | 1,003,600 | — | — |
| 2014-05-29 | $31.10 | $32.20 | 1,379,300 | — | — |
| 2014-05-28 | $30.75 | $31.84 | 1,314,700 | — | — |
| 2014-05-27 | $30.98 | $32.08 | 1,903,000 | — | — |
| 2014-05-23 | $30.81 | $31.90 | 1,011,600 | — | — |
| 2014-05-22 | $30.44 | $31.52 | 1,796,400 | — | — |
| 2014-05-21 | $30.30 | $31.37 | 1,306,600 | — | — |
| 2014-05-20 | $29.58 | $30.63 | 2,241,900 | — | — |
| 2014-05-19 | $29.69 | $30.74 | 885,600 | — | — |
| 2014-05-16 | $29.37 | $30.41 | 1,009,100 | — | — |
| 2014-05-15 | $29.43 | $30.47 | 1,252,400 | — | — |
| 2014-05-14 | $29.99 | $30.93 | 1,740,200 | — | — |
| 2014-05-13 | $29.98 | $30.92 | 1,794,800 | — | — |
| 2014-05-12 | $29.66 | $30.59 | 1,350,300 | — | — |
| 2014-05-09 | $28.85 | $29.75 | 2,427,700 | — | — |
| 2014-05-08 | $29.36 | $30.28 | 1,957,300 | — | — |
| 2014-05-07 | $29.64 | $30.57 | 1,494,800 | — | — |
| 2014-05-06 | $29.80 | $30.73 | 1,363,900 | — | — |
| 2014-05-05 | $30.17 | $31.11 | 941,000 | — | — |
| 2014-05-02 | $30.40 | $31.35 | 2,053,900 | — | — |
| 2014-05-01 | $30.45 | $31.40 | 2,615,900 | — | — |
| 2014-04-30 | $29.84 | $30.77 | 800,900 | — | — |
| 2014-04-29 | $29.99 | $30.93 | 1,300,200 | — | — |
| 2014-04-28 | $29.73 | $30.66 | 1,866,800 | — | — |
| 2014-04-25 | $29.95 | $30.89 | 1,285,700 | — | — |
| 2014-04-24 | $30.31 | $31.26 | 2,316,500 | — | — |
| 2014-04-23 | $30.24 | $31.19 | 3,241,700 | — | — |
| 2014-04-22 | $30.00 | $30.94 | 9,989,400 | — | — |
| 2014-04-21 | $31.12 | $32.09 | 875,400 | — | — |
| 2014-04-17 | $30.99 | $31.96 | 1,848,400 | — | — |
| 2014-04-16 | $29.61 | $30.54 | 951,400 | — | — |
| 2014-04-15 | $29.08 | $29.99 | 545,500 | — | — |
| 2014-04-14 | $28.95 | $29.86 | 888,700 | — | — |
| 2014-04-11 | $28.72 | $29.62 | 1,014,400 | — | — |
| 2014-04-10 | $28.89 | $29.79 | 1,354,500 | — | — |
| 2014-04-09 | $29.56 | $30.48 | 574,400 | — | — |
| 2014-04-08 | $29.05 | $29.96 | 1,001,700 | — | — |
| 2014-04-07 | $29.27 | $30.19 | 923,400 | — | — |
| 2014-04-04 | $30.00 | $30.94 | 1,097,500 | — | — |
| 2014-04-03 | $30.56 | $31.52 | 1,120,900 | — | — |
| 2014-04-02 | $30.57 | $31.53 | 650,600 | — | — |
| 2014-04-01 | $30.79 | $31.75 | 1,608,200 | — | — |
| 2014-03-31 | $29.94 | $30.88 | 1,187,700 | — | — |
| 2014-03-28 | $29.78 | $30.71 | 416,600 | — | — |
| 2014-03-27 | $29.45 | $30.37 | 946,200 | — | — |
| 2014-03-26 | $29.36 | $30.28 | 908,200 | — | — |
| 2014-03-25 | $29.15 | $30.06 | 695,300 | — | — |
| 2014-03-24 | $29.24 | $30.15 | 814,400 | — | — |
| 2014-03-21 | $29.29 | $30.21 | 822,300 | — | — |
| 2014-03-20 | $29.38 | $30.30 | 628,700 | — | — |
| 2014-03-19 | $29.30 | $30.22 | 508,800 | — | — |
| 2014-03-18 | $29.53 | $30.45 | 555,700 | — | — |
| 2014-03-17 | $29.05 | $29.96 | 529,300 | — | — |
| 2014-03-14 | $28.63 | $29.53 | 753,600 | — | — |
| 2014-03-13 | $28.81 | $29.71 | 1,059,700 | — | — |
| 2014-03-12 | $29.84 | $30.77 | 720,500 | — | — |
| 2014-03-11 | $29.91 | $30.85 | 1,005,400 | — | — |
| 2014-03-10 | $29.89 | $30.83 | 734,500 | — | — |
| 2014-03-07 | $29.95 | $30.89 | 1,651,700 | — | — |
| 2014-03-06 | $29.94 | $30.88 | 1,155,300 | — | — |
| 2014-03-05 | $30.03 | $30.97 | 768,200 | — | — |
| 2014-03-04 | $30.16 | $31.10 | 1,190,000 | — | — |
| 2014-03-03 | $29.79 | $30.72 | 1,617,400 | — | — |
| 2014-02-28 | $29.78 | $30.71 | 1,513,700 | — | — |
| 2014-02-27 | $29.59 | $30.52 | 1,549,000 | — | — |
| 2014-02-26 | $29.67 | $30.47 | 2,895,400 | — | — |
| 2014-02-25 | $29.41 | $30.21 | 10,846,900 | — | — |
| 2014-02-24 | $30.50 | $31.33 | 390,200 | — | — |
| 2014-02-21 | $30.48 | $31.31 | 295,800 | — | — |
| 2014-02-20 | $30.62 | $31.45 | 609,800 | — | — |
| 2014-02-19 | $30.09 | $30.91 | 768,500 | — | — |
| 2014-02-18 | $30.23 | $31.05 | 871,600 | — | — |
| 2014-02-14 | $30.61 | $31.44 | 2,206,300 | — | — |
| 2014-02-13 | $29.69 | $30.50 | 890,800 | — | — |
| 2014-02-12 | $29.64 | $30.44 | 505,000 | — | — |
| 2014-02-11 | $29.53 | $30.33 | 247,100 | — | — |
| 2014-02-10 | $29.10 | $29.89 | 463,900 | — | — |
| 2014-02-07 | $29.31 | $30.10 | 596,100 | — | — |
| 2014-02-06 | $28.77 | $29.55 | 519,000 | — | — |
| 2014-02-05 | $28.38 | $29.15 | 876,000 | — | — |
| 2014-02-04 | $28.50 | $29.27 | 746,000 | — | — |
| 2014-02-03 | $28.17 | $28.93 | 605,800 | — | — |
| 2014-01-31 | $28.73 | $29.51 | 335,000 | — | — |
| 2014-01-30 | $28.49 | $29.26 | 483,300 | — | — |
| 2014-01-29 | $28.48 | $29.25 | 1,038,500 | — | — |
| 2014-01-28 | $28.60 | $29.38 | 720,300 | — | — |
| 2014-01-27 | $28.09 | $28.85 | 393,600 | — | — |
| 2014-01-24 | $27.85 | $28.61 | 374,500 | — | — |
| 2014-01-23 | $28.87 | $29.65 | 651,500 | — | — |
| 2014-01-22 | $28.92 | $29.70 | 376,900 | — | — |
| 2014-01-21 | $28.57 | $29.34 | 485,000 | — | — |
| 2014-01-17 | $28.48 | $29.25 | 457,800 | — | — |
| 2014-01-16 | $28.50 | $29.27 | 1,049,700 | — | — |
| 2014-01-15 | $27.30 | $28.04 | 2,153,400 | — | — |
| 2014-01-14 | $27.09 | $27.82 | 596,100 | — | — |
| 2014-01-13 | $26.46 | $27.18 | 769,000 | — | — |
| 2014-01-10 | $27.06 | $27.79 | 1,297,800 | — | — |
| 2014-01-09 | $26.88 | $27.61 | 439,600 | — | — |
| 2014-01-08 | $27.03 | $27.76 | 624,800 | — | — |
| 2014-01-07 | $27.31 | $28.05 | 629,100 | — | — |
| 2014-01-06 | $26.94 | $27.67 | 733,500 | — | — |
| 2014-01-03 | $27.07 | $27.80 | 532,700 | — | — |
| 2014-01-02 | $27.04 | $27.77 | 610,400 | — | — |