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
- 2007-01-23 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 | $27.25 | $27.25 | 181,000 | — | — |
| 2014-12-30 | $27.94 | $27.94 | 195,300 | — | — |
| 2014-12-29 | $28.12 | $28.12 | 159,600 | — | — |
| 2014-12-26 | $27.82 | $27.82 | 101,200 | — | — |
| 2014-12-24 | $27.39 | $27.39 | 73,800 | — | — |
| 2014-12-23 | $27.50 | $27.50 | 139,400 | — | — |
| 2014-12-22 | $27.58 | $27.58 | 204,700 | — | — |
| 2014-12-19 | $28.26 | $28.26 | 445,000 | — | — |
| 2014-12-18 | $27.90 | $27.90 | 298,400 | — | — |
| 2014-12-17 | $27.49 | $27.49 | 228,600 | — | — |
| 2014-12-16 | $26.79 | $26.79 | 274,000 | — | — |
| 2014-12-15 | $26.67 | $26.67 | 239,500 | — | — |
| 2014-12-12 | $26.76 | $26.76 | 325,000 | — | — |
| 2014-12-11 | $27.03 | $27.03 | 255,700 | — | — |
| 2014-12-10 | $27.12 | $27.12 | 285,800 | — | — |
| 2014-12-09 | $27.90 | $27.90 | 207,600 | — | — |
| 2014-12-08 | $27.23 | $27.23 | 233,200 | — | — |
| 2014-12-05 | $27.74 | $27.74 | 180,400 | — | — |
| 2014-12-04 | $27.07 | $27.07 | 207,900 | — | — |
| 2014-12-03 | $26.99 | $26.99 | 217,300 | — | — |
| 2014-12-02 | $26.65 | $26.65 | 213,900 | — | — |
| 2014-12-01 | $26.32 | $26.32 | 393,100 | — | — |
| 2014-11-28 | $27.71 | $27.71 | 373,000 | — | — |
| 2014-11-26 | $28.24 | $28.24 | 1,252,800 | — | — |
| 2014-11-25 | $30.68 | $30.68 | 282,800 | — | — |
| 2014-11-24 | $29.97 | $29.97 | 151,500 | — | — |
| 2014-11-21 | $29.62 | $29.62 | 121,100 | — | — |
| 2014-11-20 | $29.67 | $29.67 | 122,100 | — | — |
| 2014-11-19 | $29.17 | $29.17 | 136,100 | — | — |
| 2014-11-18 | $29.78 | $29.78 | 162,400 | — | — |
| 2014-11-17 | $29.03 | $29.03 | 140,300 | — | — |
| 2014-11-14 | $29.18 | $29.18 | 197,400 | — | — |
| 2014-11-13 | $29.81 | $29.81 | 141,100 | — | — |
| 2014-11-12 | $29.77 | $29.77 | 180,200 | — | — |
| 2014-11-11 | $29.46 | $29.46 | 124,100 | — | — |
| 2014-11-10 | $29.30 | $29.30 | 228,500 | — | — |
| 2014-11-07 | $29.81 | $29.81 | 159,800 | — | — |
| 2014-11-06 | $30.46 | $30.46 | 117,500 | — | — |
| 2014-11-05 | $30.36 | $30.36 | 135,500 | — | — |
| 2014-11-04 | $30.19 | $30.19 | 98,100 | — | — |
| 2014-11-03 | $30.28 | $30.28 | 152,800 | — | — |
| 2014-10-31 | $30.65 | $30.65 | 134,600 | — | — |
| 2014-10-30 | $30.27 | $30.27 | 143,600 | — | — |
| 2014-10-29 | $29.91 | $29.91 | 99,400 | — | — |
| 2014-10-28 | $29.98 | $29.98 | 193,700 | — | — |
| 2014-10-27 | $28.72 | $28.72 | 129,000 | — | — |
| 2014-10-24 | $29.25 | $29.25 | 115,100 | — | — |
| 2014-10-23 | $28.99 | $28.99 | 231,700 | — | — |
| 2014-10-22 | $28.15 | $28.15 | 171,900 | — | — |
| 2014-10-21 | $28.77 | $28.77 | 123,000 | — | — |
| 2014-10-20 | $28.45 | $28.45 | 176,000 | — | — |
| 2014-10-17 | $28.20 | $28.20 | 250,900 | — | — |
| 2014-10-16 | $29.30 | $29.30 | 194,800 | — | — |
| 2014-10-15 | $28.74 | $28.74 | 279,200 | — | — |
| 2014-10-14 | $28.30 | $28.30 | 194,100 | — | — |
| 2014-10-13 | $27.29 | $27.29 | 236,600 | — | — |
| 2014-10-10 | $27.75 | $27.75 | 310,100 | — | — |
| 2014-10-09 | $28.20 | $28.20 | 271,100 | — | — |
| 2014-10-08 | $28.85 | $28.85 | 329,400 | — | — |
| 2014-10-07 | $28.25 | $28.25 | 314,400 | — | — |
| 2014-10-06 | $29.61 | $29.61 | 241,000 | — | — |
| 2014-10-03 | $30.08 | $30.08 | 211,000 | — | — |
| 2014-10-02 | $29.26 | $29.26 | 270,000 | — | — |
| 2014-10-01 | $29.26 | $29.26 | 320,000 | — | — |
| 2014-09-30 | $30.07 | $30.07 | 199,600 | — | — |
| 2014-09-29 | $30.47 | $30.47 | 237,500 | — | — |
| 2014-09-26 | $31.23 | $31.23 | 296,200 | — | — |
| 2014-09-25 | $30.37 | $30.37 | 318,100 | — | — |
| 2014-09-24 | $30.40 | $30.40 | 317,500 | — | — |
| 2014-09-23 | $29.49 | $29.49 | 328,400 | — | — |
| 2014-09-22 | $30.02 | $30.02 | 215,500 | — | — |
| 2014-09-19 | $30.44 | $30.44 | 299,900 | — | — |
| 2014-09-18 | $31.37 | $31.37 | 120,700 | — | — |
| 2014-09-17 | $31.44 | $31.44 | 199,700 | — | — |
| 2014-09-16 | $31.35 | $31.35 | 183,800 | — | — |
| 2014-09-15 | $31.80 | $31.80 | 251,200 | — | — |
| 2014-09-12 | $31.30 | $31.30 | 244,600 | — | — |
| 2014-09-11 | $31.82 | $31.82 | 380,400 | — | — |
| 2014-09-10 | $31.39 | $31.39 | 249,200 | — | — |
| 2014-09-09 | $30.81 | $30.81 | 324,300 | — | — |
| 2014-09-08 | $30.61 | $30.61 | 361,800 | — | — |
| 2014-09-05 | $30.09 | $30.09 | 534,200 | — | — |
| 2014-09-04 | $30.56 | $30.56 | 1,070,000 | — | — |
| 2014-09-03 | $33.65 | $33.65 | 609,900 | — | — |
| 2014-09-02 | $33.29 | $33.29 | 472,400 | — | — |
| 2014-08-29 | $31.54 | $31.54 | 174,600 | — | — |
| 2014-08-28 | $31.35 | $31.35 | 110,100 | — | — |
| 2014-08-27 | $31.60 | $31.60 | 166,000 | — | — |
| 2014-08-26 | $31.98 | $31.98 | 127,200 | — | — |
| 2014-08-25 | $31.73 | $31.73 | 159,600 | — | — |
| 2014-08-22 | $31.68 | $31.68 | 104,700 | — | — |
| 2014-08-21 | $31.76 | $31.76 | 135,100 | — | — |
| 2014-08-20 | $31.69 | $31.69 | 128,300 | — | — |
| 2014-08-19 | $31.69 | $31.69 | 259,200 | — | — |
| 2014-08-18 | $32.14 | $32.14 | 222,100 | — | — |
| 2014-08-15 | $31.10 | $31.10 | 117,300 | — | — |
| 2014-08-14 | $31.19 | $31.19 | 217,000 | — | — |
| 2014-08-13 | $31.13 | $31.13 | 211,000 | — | — |
| 2014-08-12 | $30.72 | $30.72 | 178,300 | — | — |
| 2014-08-11 | $31.35 | $31.35 | 202,800 | — | — |
| 2014-08-08 | $30.89 | $30.89 | 279,900 | — | — |
| 2014-08-07 | $30.11 | $30.11 | 319,200 | — | — |
| 2014-08-06 | $30.26 | $30.26 | 214,200 | — | — |
| 2014-08-05 | $30.69 | $30.69 | 230,000 | — | — |
| 2014-08-04 | $30.91 | $30.91 | 265,100 | — | — |
| 2014-08-01 | $31.27 | $31.27 | 287,300 | — | — |
| 2014-07-31 | $31.49 | $31.49 | 290,100 | — | — |
| 2014-07-30 | $32.71 | $32.71 | 211,000 | — | — |
| 2014-07-29 | $32.60 | $32.60 | 221,600 | — | — |
| 2014-07-28 | $32.40 | $32.40 | 281,900 | — | — |
| 2014-07-25 | $32.58 | $32.58 | 243,900 | — | — |
| 2014-07-24 | $33.15 | $33.15 | 200,400 | — | — |
| 2014-07-23 | $33.77 | $33.77 | 231,400 | — | — |
| 2014-07-22 | $34.07 | $34.07 | 290,200 | — | — |
| 2014-07-21 | $33.82 | $33.82 | 349,800 | — | — |
| 2014-07-18 | $33.80 | $33.80 | 276,000 | — | — |
| 2014-07-17 | $33.07 | $33.07 | 351,400 | — | — |
| 2014-07-16 | $34.39 | $34.39 | 294,000 | — | — |
| 2014-07-15 | $34.40 | $34.40 | 341,200 | — | — |
| 2014-07-14 | $35.33 | $35.33 | 841,700 | — | — |
| 2014-07-11 | $33.43 | $33.43 | 447,000 | — | — |
| 2014-07-10 | $34.15 | $34.15 | 889,200 | — | — |
| 2014-07-09 | $35.05 | $35.05 | 3,114,900 | — | — |
| 2014-07-08 | $30.96 | $30.96 | 784,100 | — | — |
| 2014-07-07 | $31.54 | $31.54 | 476,600 | — | — |
| 2014-07-03 | $31.99 | $31.99 | 93,900 | — | — |
| 2014-07-02 | $32.07 | $32.07 | 373,300 | — | — |
| 2014-07-01 | $33.19 | $33.19 | 372,400 | — | — |
| 2014-06-30 | $31.80 | $31.80 | 201,500 | — | — |
| 2014-06-27 | $31.39 | $31.39 | 394,400 | — | — |
| 2014-06-26 | $31.38 | $31.38 | 183,800 | — | — |
| 2014-06-25 | $31.88 | $31.88 | 249,200 | — | — |
| 2014-06-24 | $31.56 | $31.56 | 407,400 | — | — |
| 2014-06-23 | $31.82 | $31.82 | 279,600 | — | — |
| 2014-06-20 | $31.42 | $31.42 | 318,700 | — | — |
| 2014-06-19 | $31.50 | $31.50 | 484,300 | — | — |
| 2014-06-18 | $32.21 | $32.21 | 330,400 | — | — |
| 2014-06-17 | $32.93 | $32.93 | 451,600 | — | — |
| 2014-06-16 | $34.75 | $34.75 | 186,900 | — | — |
| 2014-06-13 | $34.64 | $34.64 | 148,300 | — | — |
| 2014-06-12 | $34.20 | $34.20 | 189,400 | — | — |
| 2014-06-11 | $34.76 | $34.76 | 320,700 | — | — |
| 2014-06-10 | $35.43 | $35.43 | 360,800 | — | — |
| 2014-06-09 | $33.84 | $33.84 | 142,100 | — | — |
| 2014-06-06 | $33.42 | $33.42 | 148,300 | — | — |
| 2014-06-05 | $33.19 | $33.19 | 172,000 | — | — |
| 2014-06-04 | $32.26 | $32.26 | 131,200 | — | — |
| 2014-06-03 | $31.94 | $31.94 | 130,600 | — | — |
| 2014-06-02 | $32.07 | $32.07 | 163,700 | — | — |
| 2014-05-30 | $32.12 | $32.12 | 158,400 | — | — |
| 2014-05-29 | $32.09 | $32.09 | 204,300 | — | — |
| 2014-05-28 | $32.44 | $32.44 | 134,300 | — | — |
| 2014-05-27 | $32.28 | $32.28 | 151,800 | — | — |
| 2014-05-23 | $32.53 | $32.53 | 226,600 | — | — |
| 2014-05-22 | $31.54 | $31.54 | 190,700 | — | — |
| 2014-05-21 | $30.68 | $30.68 | 187,500 | — | — |
| 2014-05-20 | $30.85 | $30.85 | 358,500 | — | — |
| 2014-05-19 | $31.79 | $31.79 | 211,500 | — | — |
| 2014-05-16 | $31.53 | $31.53 | 320,900 | — | — |
| 2014-05-15 | $32.43 | $32.43 | 224,200 | — | — |
| 2014-05-14 | $33.21 | $33.21 | 181,500 | — | — |
| 2014-05-13 | $34.18 | $34.18 | 286,400 | — | — |
| 2014-05-12 | $34.83 | $34.83 | 360,700 | — | — |
| 2014-05-09 | $33.11 | $33.11 | 307,000 | — | — |
| 2014-05-08 | $32.21 | $32.21 | 212,200 | — | — |
| 2014-05-07 | $33.03 | $33.03 | 217,200 | — | — |
| 2014-05-06 | $33.30 | $33.30 | 291,100 | — | — |
| 2014-05-05 | $34.00 | $34.00 | 169,800 | — | — |
| 2014-05-02 | $33.67 | $33.67 | 215,700 | — | — |
| 2014-05-01 | $33.84 | $33.84 | 311,100 | — | — |
| 2014-04-30 | $33.77 | $33.77 | 290,800 | — | — |
| 2014-04-29 | $33.49 | $33.49 | 147,100 | — | — |
| 2014-04-28 | $33.26 | $33.26 | 285,500 | — | — |
| 2014-04-25 | $33.79 | $33.79 | 426,700 | — | — |
| 2014-04-24 | $35.31 | $35.31 | 286,900 | — | — |
| 2014-04-23 | $35.90 | $35.90 | 171,300 | — | — |
| 2014-04-22 | $35.85 | $35.85 | 245,100 | — | — |
| 2014-04-21 | $36.77 | $36.77 | 209,100 | — | — |
| 2014-04-17 | $36.28 | $36.28 | 220,600 | — | — |
| 2014-04-16 | $35.77 | $35.77 | 229,900 | — | — |
| 2014-04-15 | $35.46 | $35.46 | 339,700 | — | — |
| 2014-04-14 | $35.12 | $35.12 | 560,800 | — | — |
| 2014-04-11 | $34.89 | $34.89 | 390,700 | — | — |
| 2014-04-10 | $35.59 | $35.59 | 348,600 | — | — |
| 2014-04-09 | $37.43 | $37.43 | 286,400 | — | — |
| 2014-04-08 | $36.16 | $36.16 | 363,800 | — | — |
| 2014-04-07 | $36.17 | $36.17 | 591,700 | — | — |
| 2014-04-04 | $37.37 | $37.37 | 546,000 | — | — |
| 2014-04-03 | $39.50 | $39.50 | 446,800 | — | — |
| 2014-04-02 | $41.39 | $41.39 | 253,900 | — | — |
| 2014-04-01 | $40.99 | $40.99 | 450,500 | — | — |
| 2014-03-31 | $40.25 | $40.25 | 459,300 | — | — |
| 2014-03-28 | $39.19 | $39.19 | 535,800 | — | — |
| 2014-03-27 | $38.89 | $38.89 | 567,100 | — | — |
| 2014-03-26 | $40.74 | $40.74 | 715,500 | — | — |
| 2014-03-25 | $41.09 | $41.09 | 796,800 | — | — |
| 2014-03-24 | $40.22 | $40.22 | 556,800 | — | — |
| 2014-03-21 | $39.25 | $39.25 | 781,700 | — | — |
| 2014-03-20 | $38.78 | $38.78 | 305,600 | — | — |
| 2014-03-19 | $38.71 | $38.71 | 552,000 | — | — |
| 2014-03-18 | $38.70 | $38.70 | 514,700 | — | — |
| 2014-03-17 | $36.97 | $36.97 | 838,900 | — | — |
| 2014-03-14 | $37.22 | $37.22 | 396,300 | — | — |
| 2014-03-13 | $36.79 | $36.79 | 487,700 | — | — |
| 2014-03-12 | $37.03 | $37.03 | 683,500 | — | — |
| 2014-03-11 | $35.75 | $35.75 | 387,300 | — | — |
| 2014-03-10 | $36.28 | $36.28 | 463,600 | — | — |
| 2014-03-07 | $36.00 | $36.00 | 863,800 | — | — |
| 2014-03-06 | $36.78 | $36.78 | 1,281,100 | — | — |
| 2014-03-05 | $38.51 | $38.51 | 3,041,900 | — | — |
| 2014-03-04 | $31.74 | $31.74 | 925,100 | — | — |
| 2014-03-03 | $30.72 | $30.72 | 492,300 | — | — |
| 2014-02-28 | $31.24 | $31.24 | 349,200 | — | — |
| 2014-02-27 | $31.88 | $31.88 | 332,000 | — | — |
| 2014-02-26 | $32.71 | $32.71 | 217,800 | — | — |
| 2014-02-25 | $32.99 | $32.99 | 234,900 | — | — |
| 2014-02-24 | $33.25 | $33.25 | 348,000 | — | — |
| 2014-02-21 | $32.98 | $32.98 | 216,500 | — | — |
| 2014-02-20 | $32.94 | $32.94 | 277,800 | — | — |
| 2014-02-19 | $31.41 | $31.41 | 321,900 | — | — |
| 2014-02-18 | $32.54 | $32.54 | 333,500 | — | — |
| 2014-02-14 | $31.50 | $31.50 | 197,600 | — | — |
| 2014-02-13 | $31.21 | $31.21 | 226,700 | — | — |
| 2014-02-12 | $30.01 | $30.01 | 183,500 | — | — |
| 2014-02-11 | $30.03 | $30.03 | 196,200 | — | — |
| 2014-02-10 | $29.82 | $29.82 | 286,900 | — | — |
| 2014-02-07 | $29.72 | $29.72 | 467,400 | — | — |
| 2014-02-06 | $27.92 | $27.92 | 147,600 | — | — |
| 2014-02-05 | $27.51 | $27.51 | 175,700 | — | — |
| 2014-02-04 | $28.22 | $28.22 | 234,800 | — | — |
| 2014-02-03 | $28.22 | $28.22 | 365,500 | — | — |
| 2014-01-31 | $29.82 | $29.82 | 259,400 | — | — |
| 2014-01-30 | $29.02 | $29.02 | 249,700 | — | — |
| 2014-01-29 | $28.55 | $28.55 | 176,100 | — | — |
| 2014-01-28 | $28.88 | $28.88 | 184,000 | — | — |
| 2014-01-27 | $28.36 | $28.36 | 260,300 | — | — |
| 2014-01-24 | $29.23 | $29.23 | 255,100 | — | — |
| 2014-01-23 | $30.52 | $30.52 | 179,400 | — | — |
| 2014-01-22 | $30.98 | $30.98 | 234,900 | — | — |
| 2014-01-21 | $30.38 | $30.38 | 306,900 | — | — |
| 2014-01-17 | $29.91 | $29.91 | 167,800 | — | — |
| 2014-01-16 | $30.06 | $30.06 | 187,600 | — | — |
| 2014-01-15 | $30.11 | $30.11 | 483,000 | — | — |
| 2014-01-14 | $29.49 | $29.49 | 382,900 | — | — |
| 2014-01-13 | $29.49 | $29.49 | 853,200 | — | — |
| 2014-01-10 | $27.99 | $27.99 | 191,700 | — | — |
| 2014-01-09 | $27.97 | $27.97 | 216,300 | — | — |
| 2014-01-08 | $28.00 | $28.00 | 259,400 | — | — |
| 2014-01-07 | $28.00 | $28.00 | 281,100 | — | — |
| 2014-01-06 | $28.09 | $28.09 | 266,900 | — | — |
| 2014-01-03 | $28.50 | $28.50 | 256,300 | — | — |
| 2014-01-02 | $28.17 | $28.17 | 335,600 | — | — |