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
- 2013-03-13 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 | $30.59 | $32.67 | 31,400 | — | — |
| 2014-12-30 | $30.70 | $32.78 | 138,600 | — | — |
| 2014-12-29 | $31.13 | $33.24 | 66,500 | — | — |
| 2014-12-26 | $30.51 | $32.58 | 54,000 | — | — |
| 2014-12-24 | $30.62 | $32.70 | 40,200 | — | — |
| 2014-12-23 | $30.99 | $33.09 | 129,000 | — | — |
| 2014-12-22 | $30.34 | $32.40 | 28,600 | — | — |
| 2014-12-19 | $30.06 | $32.10 | 31,200 | — | — |
| 2014-12-18 | $29.95 | $31.98 | 37,400 | — | — |
| 2014-12-17 | $30.10 | $32.14 | 41,300 | — | — |
| 2014-12-16 | $28.48 | $30.41 | 28,100 | — | — |
| 2014-12-15 | $28.13 | $30.04 | 181,700 | — | — |
| 2014-12-12 | $28.74 | $30.69 | 51,300 | — | — |
| 2014-12-11 | $29.61 | $31.62 | 44,500 | — | — |
| 2014-12-10 | $29.10 | $31.07 | 45,200 | — | — |
| 2014-12-09 | $30.05 | $32.09 | 49,100 | — | — |
| 2014-12-08 | $29.66 | $31.67 | 47,600 | — | — |
| 2014-12-05 | $31.03 | $33.14 | 18,500 | — | — |
| 2014-12-04 | $31.40 | $33.53 | 21,900 | — | — |
| 2014-12-03 | $31.28 | $33.40 | 243,100 | — | — |
| 2014-12-02 | $30.70 | $32.78 | 354,400 | — | — |
| 2014-12-01 | $30.22 | $32.27 | 65,400 | — | — |
| 2014-11-28 | $31.04 | $33.15 | 16,200 | — | — |
| 2014-11-26 | $32.22 | $34.41 | 19,700 | — | — |
| 2014-11-25 | $32.31 | $34.21 | 16,400 | — | — |
| 2014-11-24 | $32.31 | $34.21 | 18,900 | — | — |
| 2014-11-21 | $32.54 | $34.46 | 13,100 | — | — |
| 2014-11-20 | $32.65 | $34.57 | 17,300 | — | — |
| 2014-11-19 | $32.53 | $34.44 | 40,600 | — | — |
| 2014-11-18 | $32.21 | $34.11 | 24,300 | — | — |
| 2014-11-17 | $32.05 | $33.94 | 6,800 | — | — |
| 2014-11-14 | $31.67 | $33.53 | 21,600 | — | — |
| 2014-11-13 | $31.35 | $33.20 | 24,500 | — | — |
| 2014-11-12 | $31.60 | $33.46 | 8,800 | — | — |
| 2014-11-11 | $31.46 | $33.31 | 15,600 | — | — |
| 2014-11-10 | $31.43 | $33.28 | 10,300 | — | — |
| 2014-11-07 | $31.75 | $33.62 | 115,800 | — | — |
| 2014-11-06 | $31.15 | $32.98 | 14,000 | — | — |
| 2014-11-05 | $31.18 | $33.02 | 14,300 | — | — |
| 2014-11-04 | $30.84 | $32.66 | 20,300 | — | — |
| 2014-11-03 | $31.50 | $33.35 | 25,200 | — | — |
| 2014-10-31 | $31.43 | $33.28 | 17,000 | — | — |
| 2014-10-30 | $31.33 | $33.17 | 16,600 | — | — |
| 2014-10-29 | $31.62 | $33.48 | 20,600 | — | — |
| 2014-10-28 | $31.53 | $33.39 | 10,700 | — | — |
| 2014-10-27 | $31.24 | $33.08 | 26,600 | — | — |
| 2014-10-24 | $31.37 | $33.22 | 34,100 | — | — |
| 2014-10-23 | $31.36 | $33.21 | 45,900 | — | — |
| 2014-10-22 | $30.95 | $32.77 | 17,800 | — | — |
| 2014-10-21 | $31.32 | $33.16 | 103,400 | — | — |
| 2014-10-20 | $30.82 | $32.63 | 51,800 | — | — |
| 2014-10-17 | $30.48 | $32.27 | 22,500 | — | — |
| 2014-10-16 | $30.45 | $32.24 | 42,800 | — | — |
| 2014-10-15 | $29.07 | $30.78 | 154,800 | — | — |
| 2014-10-14 | $27.98 | $29.63 | 58,700 | — | — |
| 2014-10-13 | $28.45 | $30.12 | 13,400 | — | — |
| 2014-10-10 | $29.92 | $31.68 | 77,100 | — | — |
| 2014-10-09 | $30.20 | $31.98 | 41,500 | — | — |
| 2014-10-08 | $31.34 | $33.18 | 28,500 | — | — |
| 2014-10-07 | $31.51 | $33.36 | 16,200 | — | — |
| 2014-10-06 | $31.87 | $33.75 | 20,600 | — | — |
| 2014-10-03 | $31.87 | $33.75 | 68,200 | — | — |
| 2014-10-02 | $32.11 | $34.00 | 36,300 | — | — |
| 2014-10-01 | $31.96 | $33.84 | 39,300 | — | — |
| 2014-09-30 | $32.33 | $34.23 | 141,600 | — | — |
| 2014-09-29 | $32.22 | $34.12 | 6,800 | — | — |
| 2014-09-26 | $32.12 | $34.01 | 82,100 | — | — |
| 2014-09-25 | $31.67 | $33.53 | 29,100 | — | — |
| 2014-09-24 | $32.02 | $33.90 | 51,200 | — | — |
| 2014-09-23 | $31.97 | $33.85 | 86,700 | — | — |
| 2014-09-22 | $32.25 | $34.15 | 45,000 | — | — |
| 2014-09-19 | $32.71 | $34.64 | 18,200 | — | — |
| 2014-09-18 | $32.45 | $34.36 | 25,700 | — | — |
| 2014-09-17 | $32.17 | $34.06 | 24,800 | — | — |
| 2014-09-16 | $32.15 | $34.04 | 37,500 | — | — |
| 2014-09-15 | $31.77 | $33.64 | 14,600 | — | — |
| 2014-09-12 | $31.88 | $33.76 | 13,600 | — | — |
| 2014-09-11 | $32.47 | $34.38 | 17,600 | — | — |
| 2014-09-10 | $32.52 | $34.43 | 13,400 | — | — |
| 2014-09-09 | $32.57 | $34.49 | 35,400 | — | — |
| 2014-09-08 | $32.59 | $34.51 | 11,700 | — | — |
| 2014-09-05 | $32.65 | $34.57 | 22,400 | — | — |
| 2014-09-04 | $32.47 | $34.38 | 26,100 | — | — |
| 2014-09-03 | $32.69 | $34.61 | 20,400 | — | — |
| 2014-09-02 | $32.58 | $34.50 | 7,000 | — | — |
| 2014-08-29 | $32.70 | $34.62 | 12,200 | — | — |
| 2014-08-28 | $32.49 | $34.40 | 26,900 | — | — |
| 2014-08-27 | $32.49 | $34.40 | 21,100 | — | — |
| 2014-08-26 | $32.31 | $34.21 | 57,400 | — | — |
| 2014-08-25 | $32.53 | $34.15 | 22,200 | — | — |
| 2014-08-22 | $32.34 | $33.95 | 23,300 | — | — |
| 2014-08-21 | $32.51 | $34.13 | 13,400 | — | — |
| 2014-08-20 | $32.61 | $34.24 | 43,300 | — | — |
| 2014-08-19 | $32.44 | $34.06 | 35,100 | — | — |
| 2014-08-18 | $32.26 | $33.87 | 24,900 | — | — |
| 2014-08-15 | $32.18 | $33.78 | 6,300 | — | — |
| 2014-08-14 | $31.94 | $33.53 | 21,600 | — | — |
| 2014-08-13 | $31.65 | $33.23 | 19,300 | — | — |
| 2014-08-12 | $31.35 | $32.91 | 60,200 | — | — |
| 2014-08-11 | $31.60 | $33.18 | 14,500 | — | — |
| 2014-08-08 | $30.56 | $32.08 | 15,400 | — | — |
| 2014-08-07 | $30.32 | $31.83 | 12,300 | — | — |
| 2014-08-06 | $30.38 | $31.89 | 33,100 | — | — |
| 2014-08-05 | $30.47 | $31.99 | 42,000 | — | — |
| 2014-08-04 | $31.00 | $32.55 | 18,800 | — | — |
| 2014-08-01 | $30.44 | $31.96 | 63,600 | — | — |
| 2014-07-31 | $30.72 | $32.25 | 83,400 | — | — |
| 2014-07-30 | $31.31 | $32.87 | 41,700 | — | — |
| 2014-07-29 | $31.67 | $33.25 | 39,100 | — | — |
| 2014-07-28 | $31.80 | $33.39 | 25,800 | — | — |
| 2014-07-25 | $31.84 | $33.43 | 15,500 | — | — |
| 2014-07-24 | $31.93 | $33.52 | 40,100 | — | — |
| 2014-07-23 | $31.91 | $33.50 | 66,600 | — | — |
| 2014-07-22 | $31.84 | $33.43 | 71,900 | — | — |
| 2014-07-21 | $31.59 | $33.16 | 36,300 | — | — |
| 2014-07-18 | $31.55 | $33.12 | 25,000 | — | — |
| 2014-07-17 | $31.42 | $32.99 | 11,800 | — | — |
| 2014-07-16 | $31.43 | $33.00 | 12,800 | — | — |
| 2014-07-15 | $31.19 | $32.74 | 14,500 | — | — |
| 2014-07-14 | $31.15 | $32.70 | 34,500 | — | — |
| 2014-07-11 | $31.18 | $32.73 | 9,200 | — | — |
| 2014-07-10 | $31.11 | $32.66 | 25,300 | — | — |
| 2014-07-09 | $31.10 | $32.65 | 17,900 | — | — |
| 2014-07-08 | $30.81 | $32.35 | 117,800 | — | — |
| 2014-07-07 | $30.92 | $32.46 | 24,400 | — | — |
| 2014-07-03 | $31.31 | $32.87 | 30,200 | — | — |
| 2014-07-02 | $31.50 | $33.07 | 39,500 | — | — |
| 2014-07-01 | $31.76 | $33.34 | 9,600 | — | — |
| 2014-06-30 | $31.56 | $33.13 | 49,300 | — | — |
| 2014-06-27 | $31.48 | $33.05 | 20,300 | — | — |
| 2014-06-26 | $31.34 | $32.90 | 17,600 | — | — |
| 2014-06-25 | $31.28 | $32.84 | 15,600 | — | — |
| 2014-06-24 | $31.00 | $32.55 | 36,400 | — | — |
| 2014-06-23 | $31.00 | $32.55 | 55,300 | — | — |
| 2014-06-20 | $30.67 | $32.20 | 13,100 | — | — |
| 2014-06-19 | $30.65 | $32.18 | 23,600 | — | — |
| 2014-06-18 | $30.35 | $31.86 | 33,000 | — | — |
| 2014-06-17 | $30.58 | $32.10 | 87,200 | — | — |
| 2014-06-16 | $30.50 | $32.02 | 90,200 | — | — |
| 2014-06-13 | $29.99 | $31.48 | 48,600 | — | — |
| 2014-06-12 | $29.92 | $31.41 | 17,200 | — | — |
| 2014-06-11 | $30.05 | $31.55 | 28,700 | — | — |
| 2014-06-10 | $30.19 | $31.69 | 177,300 | — | — |
| 2014-06-09 | $30.24 | $31.75 | 42,600 | — | — |
| 2014-06-06 | $30.23 | $31.74 | 31,900 | — | — |
| 2014-06-05 | $30.09 | $31.59 | 66,600 | — | — |
| 2014-06-04 | $30.17 | $31.67 | 68,700 | — | — |
| 2014-06-03 | $29.85 | $31.34 | 13,100 | — | — |
| 2014-06-02 | $29.91 | $31.40 | 44,800 | — | — |
| 2014-05-30 | $29.71 | $31.19 | 29,400 | — | — |
| 2014-05-29 | $29.54 | $31.01 | 21,600 | — | — |
| 2014-05-28 | $29.63 | $31.11 | 17,400 | — | — |
| 2014-05-27 | $29.58 | $31.05 | 102,000 | — | — |
| 2014-05-23 | $29.91 | $31.11 | 9,300 | — | — |
| 2014-05-22 | $29.75 | $30.95 | 25,800 | — | — |
| 2014-05-21 | $29.81 | $31.01 | 36,900 | — | — |
| 2014-05-20 | $29.71 | $30.91 | 36,100 | — | — |
| 2014-05-19 | $29.51 | $30.70 | 32,600 | — | — |
| 2014-05-16 | $29.68 | $30.87 | 26,600 | — | — |
| 2014-05-15 | $29.58 | $30.77 | 21,800 | — | — |
| 2014-05-14 | $29.61 | $30.80 | 15,300 | — | — |
| 2014-05-13 | $29.35 | $30.53 | 17,400 | — | — |
| 2014-05-12 | $29.44 | $30.62 | 6,300 | — | — |
| 2014-05-09 | $29.28 | $30.46 | 21,700 | — | — |
| 2014-05-08 | $29.49 | $30.68 | 154,700 | — | — |
| 2014-05-07 | $29.67 | $30.86 | 37,900 | — | — |
| 2014-05-06 | $32.33 | $33.63 | 68,900 | — | — |
| 2014-05-05 | $29.62 | $30.81 | 38,100 | — | — |
| 2014-05-02 | $29.30 | $30.48 | 23,800 | — | — |
| 2014-05-01 | $29.36 | $30.54 | 28,500 | — | — |
| 2014-04-30 | $28.90 | $30.06 | 23,200 | — | — |
| 2014-04-29 | $28.98 | $30.15 | 9,400 | — | — |
| 2014-04-28 | $28.71 | $29.86 | 49,100 | — | — |
| 2014-04-25 | $28.64 | $29.79 | 29,900 | — | — |
| 2014-04-24 | $28.74 | $29.90 | 20,700 | — | — |
| 2014-04-23 | $28.89 | $30.05 | 8,400 | — | — |
| 2014-04-22 | $28.97 | $30.14 | 114,900 | — | — |
| 2014-04-21 | $28.93 | $30.09 | 19,000 | — | — |
| 2014-04-17 | $28.82 | $29.98 | 116,300 | — | — |
| 2014-04-16 | $28.66 | $29.81 | 18,500 | — | — |
| 2014-04-15 | $28.15 | $29.28 | 26,100 | — | — |
| 2014-04-14 | $28.45 | $29.59 | 32,500 | — | — |
| 2014-04-11 | $28.38 | $29.52 | 68,400 | — | — |
| 2014-04-10 | $28.16 | $29.29 | 22,900 | — | — |
| 2014-04-09 | $28.37 | $29.51 | 22,500 | — | — |
| 2014-04-08 | $28.19 | $29.32 | 96,500 | — | — |
| 2014-04-07 | $27.94 | $29.06 | 26,800 | — | — |
| 2014-04-04 | $27.94 | $29.06 | 10,800 | — | — |
| 2014-04-03 | $28.26 | $29.40 | 8,100 | — | — |
| 2014-04-02 | $28.16 | $29.29 | 17,100 | — | — |
| 2014-04-01 | $28.07 | $29.20 | 19,600 | — | — |
| 2014-03-31 | $27.73 | $28.85 | 14,600 | — | — |
| 2014-03-28 | $27.59 | $28.70 | 28,800 | — | — |
| 2014-03-27 | $27.44 | $28.54 | 892,100 | — | — |
| 2014-03-26 | $27.30 | $28.40 | 15,600 | — | — |
| 2014-03-25 | $27.17 | $28.26 | 12,000 | — | — |
| 2014-03-24 | $27.19 | $28.28 | 25,000 | — | — |
| 2014-03-21 | $27.21 | $28.30 | 15,600 | — | — |
| 2014-03-20 | $27.37 | $28.47 | 94,200 | — | — |
| 2014-03-19 | $27.34 | $28.44 | 36,100 | — | — |
| 2014-03-18 | $27.60 | $28.71 | 40,000 | — | — |
| 2014-03-17 | $27.45 | $28.55 | 20,200 | — | — |
| 2014-03-14 | $27.27 | $28.37 | 10,600 | — | — |
| 2014-03-13 | $27.08 | $28.17 | 11,100 | — | — |
| 2014-03-12 | $27.20 | $28.29 | 83,100 | — | — |
| 2014-03-11 | $27.25 | $28.35 | 2,594,000 | — | — |
| 2014-03-10 | $27.22 | $28.32 | 35,200 | — | — |
| 2014-03-07 | $27.42 | $28.52 | 11,600 | — | — |
| 2014-03-06 | $27.47 | $28.58 | 26,500 | — | — |
| 2014-03-05 | $27.52 | $28.63 | 10,300 | — | — |
| 2014-03-04 | $27.46 | $28.56 | 7,600 | — | — |
| 2014-03-03 | $27.22 | $28.32 | 16,000 | — | — |
| 2014-02-28 | $27.19 | $28.28 | 15,000 | — | — |
| 2014-02-27 | $27.18 | $28.27 | 15,000 | — | — |
| 2014-02-26 | $27.52 | $28.35 | 8,900 | — | — |
| 2014-02-25 | $27.34 | $28.16 | 21,500 | — | — |
| 2014-02-24 | $27.28 | $28.10 | 10,600 | — | — |
| 2014-02-21 | $27.30 | $28.12 | 49,300 | — | — |
| 2014-02-20 | $27.36 | $28.18 | 22,700 | — | — |
| 2014-02-19 | $27.57 | $28.40 | 18,600 | — | — |
| 2014-02-18 | $27.82 | $28.66 | 143,100 | — | — |
| 2014-02-14 | $27.75 | $28.59 | 14,100 | — | — |
| 2014-02-13 | $27.81 | $28.65 | 16,000 | — | — |
| 2014-02-12 | $27.74 | $28.58 | 11,000 | — | — |
| 2014-02-11 | $28.90 | $29.77 | 13,800 | — | — |
| 2014-02-10 | $28.74 | $29.61 | 10,000 | — | — |
| 2014-02-07 | $27.77 | $28.61 | 19,700 | — | — |
| 2014-02-06 | $27.40 | $28.23 | 29,300 | — | — |
| 2014-02-05 | $27.05 | $27.87 | 9,400 | — | — |
| 2014-02-04 | $27.14 | $27.96 | 177,900 | — | — |
| 2014-02-03 | $27.17 | $27.99 | 16,900 | — | — |
| 2014-01-31 | $27.36 | $28.18 | 59,200 | — | — |
| 2014-01-30 | $27.15 | $27.97 | 19,000 | — | — |
| 2014-01-29 | $26.95 | $27.76 | 48,400 | — | — |
| 2014-01-28 | $27.06 | $27.88 | 34,400 | — | — |
| 2014-01-27 | $26.95 | $27.76 | 34,500 | — | — |
| 2014-01-24 | $27.07 | $27.89 | 65,100 | — | — |
| 2014-01-23 | $27.18 | $28.00 | 184,200 | — | — |
| 2014-01-22 | $27.28 | $28.10 | 10,300 | — | — |
| 2014-01-21 | $27.06 | $27.88 | 2,900 | — | — |
| 2014-01-17 | $26.84 | $27.65 | 19,200 | — | — |
| 2014-01-16 | $26.93 | $27.74 | 13,500 | — | — |
| 2014-01-15 | $26.78 | $27.59 | 7,800 | — | — |
| 2014-01-14 | $26.80 | $27.61 | 25,500 | — | — |
| 2014-01-13 | $26.67 | $27.47 | 12,300 | — | — |
| 2014-01-10 | $26.72 | $27.53 | 13,100 | — | — |
| 2014-01-09 | $26.73 | $27.54 | 3,900 | — | — |
| 2014-01-08 | $26.72 | $27.53 | 22,900 | — | — |
| 2014-01-07 | $26.92 | $27.73 | 144,800 | — | — |
| 2014-01-06 | $26.88 | $27.69 | 9,100 | — | — |
| 2014-01-03 | $26.95 | $27.76 | 6,000 | — | — |
| 2014-01-02 | $27.01 | $27.82 | 3,700 | — | — |