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
- 2013-02-06 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 | $37.15 | $37.15 | 280,700 | — | — |
| 2014-12-30 | $37.25 | $37.25 | 170,400 | — | — |
| 2014-12-29 | $37.53 | $37.53 | 204,900 | — | — |
| 2014-12-26 | $36.35 | $36.35 | 159,700 | — | — |
| 2014-12-24 | $36.29 | $36.29 | 99,900 | — | — |
| 2014-12-23 | $36.03 | $36.03 | 211,900 | — | — |
| 2014-12-22 | $35.79 | $35.79 | 173,100 | — | — |
| 2014-12-19 | $36.12 | $36.12 | 941,500 | — | — |
| 2014-12-18 | $36.02 | $36.02 | 229,800 | — | — |
| 2014-12-17 | $34.94 | $34.94 | 318,800 | — | — |
| 2014-12-16 | $33.99 | $33.99 | 406,900 | — | — |
| 2014-12-15 | $34.40 | $34.40 | 286,000 | — | — |
| 2014-12-12 | $34.64 | $34.64 | 241,800 | — | — |
| 2014-12-11 | $35.08 | $35.08 | 214,700 | — | — |
| 2014-12-10 | $34.83 | $34.83 | 300,900 | — | — |
| 2014-12-09 | $36.28 | $36.28 | 587,100 | — | — |
| 2014-12-08 | $36.34 | $36.34 | 274,300 | — | — |
| 2014-12-05 | $37.01 | $37.01 | 217,400 | — | — |
| 2014-12-04 | $36.86 | $36.86 | 301,800 | — | — |
| 2014-12-03 | $37.35 | $37.35 | 236,100 | — | — |
| 2014-12-02 | $36.48 | $36.48 | 207,000 | — | — |
| 2014-12-01 | $35.53 | $35.53 | 233,200 | — | — |
| 2014-11-28 | $35.69 | $35.69 | 98,900 | — | — |
| 2014-11-26 | $36.18 | $36.18 | 297,200 | — | — |
| 2014-11-25 | $35.92 | $35.92 | 221,700 | — | — |
| 2014-11-24 | $36.69 | $36.69 | 328,300 | — | — |
| 2014-11-21 | $35.97 | $35.97 | 274,700 | — | — |
| 2014-11-20 | $35.90 | $35.90 | 416,000 | — | — |
| 2014-11-19 | $35.90 | $35.90 | 278,100 | — | — |
| 2014-11-18 | $36.30 | $36.30 | 421,000 | — | — |
| 2014-11-17 | $36.00 | $36.00 | 540,300 | — | — |
| 2014-11-14 | $37.03 | $37.03 | 456,300 | — | — |
| 2014-11-13 | $37.19 | $37.19 | 259,300 | — | — |
| 2014-11-12 | $37.20 | $37.20 | 359,400 | — | — |
| 2014-11-11 | $37.61 | $37.61 | 371,900 | — | — |
| 2014-11-10 | $36.70 | $36.70 | 493,000 | — | — |
| 2014-11-07 | $37.43 | $37.43 | 445,800 | — | — |
| 2014-11-06 | $37.60 | $37.60 | 375,400 | — | — |
| 2014-11-05 | $36.58 | $36.58 | 325,800 | — | — |
| 2014-11-04 | $36.84 | $36.84 | 660,000 | — | — |
| 2014-11-03 | $36.66 | $36.66 | 734,900 | — | — |
| 2014-10-31 | $36.06 | $36.06 | 613,800 | — | — |
| 2014-10-30 | $35.24 | $35.24 | 542,000 | — | — |
| 2014-10-29 | $34.65 | $34.65 | 717,400 | — | — |
| 2014-10-28 | $34.77 | $34.77 | 628,800 | — | — |
| 2014-10-27 | $34.12 | $34.12 | 1,032,600 | — | — |
| 2014-10-24 | $33.50 | $33.50 | 1,410,400 | — | — |
| 2014-10-23 | $32.39 | $32.39 | 587,800 | — | — |
| 2014-10-22 | $31.89 | $31.89 | 708,900 | — | — |
| 2014-10-21 | $31.91 | $31.91 | 413,900 | — | — |
| 2014-10-20 | $31.23 | $31.23 | 476,700 | — | — |
| 2014-10-17 | $29.58 | $29.58 | 863,500 | — | — |
| 2014-10-16 | $28.45 | $28.45 | 831,500 | — | — |
| 2014-10-15 | $28.20 | $28.20 | 578,100 | — | — |
| 2014-10-14 | $28.69 | $28.69 | 398,100 | — | — |
| 2014-10-13 | $28.67 | $28.67 | 269,400 | — | — |
| 2014-10-10 | $28.87 | $28.87 | 310,200 | — | — |
| 2014-10-09 | $29.11 | $29.11 | 226,400 | — | — |
| 2014-10-08 | $30.32 | $30.32 | 177,300 | — | — |
| 2014-10-07 | $29.35 | $29.35 | 421,000 | — | — |
| 2014-10-06 | $29.96 | $29.96 | 167,800 | — | — |
| 2014-10-03 | $30.42 | $30.42 | 208,400 | — | — |
| 2014-10-02 | $30.16 | $30.16 | 230,800 | — | — |
| 2014-10-01 | $29.44 | $29.44 | 306,700 | — | — |
| 2014-09-30 | $30.14 | $30.14 | 249,100 | — | — |
| 2014-09-29 | $30.96 | $30.96 | 244,300 | — | — |
| 2014-09-26 | $31.20 | $31.20 | 365,900 | — | — |
| 2014-09-25 | $30.28 | $30.28 | 298,900 | — | — |
| 2014-09-24 | $30.23 | $30.23 | 343,200 | — | — |
| 2014-09-23 | $30.29 | $30.29 | 237,500 | — | — |
| 2014-09-22 | $30.91 | $30.91 | 230,700 | — | — |
| 2014-09-19 | $30.90 | $30.90 | 1,200,900 | — | — |
| 2014-09-18 | $31.00 | $31.00 | 208,100 | — | — |
| 2014-09-17 | $31.27 | $31.27 | 192,700 | — | — |
| 2014-09-16 | $31.46 | $31.46 | 187,900 | — | — |
| 2014-09-15 | $31.09 | $31.09 | 272,200 | — | — |
| 2014-09-12 | $31.02 | $31.02 | 181,100 | — | — |
| 2014-09-11 | $31.23 | $31.23 | 374,700 | — | — |
| 2014-09-10 | $31.43 | $31.43 | 301,200 | — | — |
| 2014-09-09 | $30.98 | $30.98 | 186,000 | — | — |
| 2014-09-08 | $31.21 | $31.21 | 365,800 | — | — |
| 2014-09-05 | $30.50 | $30.50 | 333,800 | — | — |
| 2014-09-04 | $30.42 | $30.42 | 221,300 | — | — |
| 2014-09-03 | $30.08 | $30.08 | 436,300 | — | — |
| 2014-09-02 | $30.80 | $30.80 | 475,500 | — | — |
| 2014-08-29 | $30.06 | $30.06 | 115,200 | — | — |
| 2014-08-28 | $29.98 | $29.98 | 101,400 | — | — |
| 2014-08-27 | $30.39 | $30.39 | 102,400 | — | — |
| 2014-08-26 | $30.46 | $30.46 | 208,600 | — | — |
| 2014-08-25 | $30.30 | $30.30 | 93,300 | — | — |
| 2014-08-22 | $30.29 | $30.29 | 92,900 | — | — |
| 2014-08-21 | $30.49 | $30.49 | 97,900 | — | — |
| 2014-08-20 | $30.57 | $30.57 | 233,500 | — | — |
| 2014-08-19 | $30.51 | $30.51 | 426,100 | — | — |
| 2014-08-18 | $29.81 | $29.81 | 289,500 | — | — |
| 2014-08-15 | $29.14 | $29.14 | 143,200 | — | — |
| 2014-08-14 | $29.23 | $29.23 | 127,700 | — | — |
| 2014-08-13 | $28.92 | $28.92 | 249,900 | — | — |
| 2014-08-12 | $28.35 | $28.35 | 350,200 | — | — |
| 2014-08-11 | $28.40 | $28.40 | 367,200 | — | — |
| 2014-08-08 | $28.25 | $28.25 | 325,000 | — | — |
| 2014-08-07 | $28.21 | $28.21 | 198,800 | — | — |
| 2014-08-06 | $28.85 | $28.85 | 249,300 | — | — |
| 2014-08-05 | $28.92 | $28.92 | 261,600 | — | — |
| 2014-08-04 | $29.23 | $29.23 | 276,400 | — | — |
| 2014-08-01 | $28.75 | $28.75 | 288,700 | — | — |
| 2014-07-31 | $28.15 | $28.15 | 356,400 | — | — |
| 2014-07-30 | $29.23 | $29.23 | 267,900 | — | — |
| 2014-07-29 | $29.34 | $29.34 | 462,900 | — | — |
| 2014-07-28 | $29.74 | $29.74 | 436,200 | — | — |
| 2014-07-25 | $29.93 | $29.93 | 759,200 | — | — |
| 2014-07-24 | $29.30 | $29.30 | 729,100 | — | — |
| 2014-07-23 | $28.23 | $28.23 | 803,100 | — | — |
| 2014-07-22 | $27.01 | $27.01 | 520,800 | — | — |
| 2014-07-21 | $26.18 | $26.18 | 303,500 | — | — |
| 2014-07-18 | $26.26 | $26.26 | 256,900 | — | — |
| 2014-07-17 | $25.84 | $25.84 | 191,200 | — | — |
| 2014-07-16 | $26.41 | $26.41 | 148,300 | — | — |
| 2014-07-15 | $26.27 | $26.27 | 155,000 | — | — |
| 2014-07-14 | $26.31 | $26.31 | 368,100 | — | — |
| 2014-07-11 | $26.03 | $26.03 | 202,800 | — | — |
| 2014-07-10 | $26.25 | $26.25 | 227,000 | — | — |
| 2014-07-09 | $26.64 | $26.64 | 230,200 | — | — |
| 2014-07-08 | $26.77 | $26.77 | 457,200 | — | — |
| 2014-07-07 | $27.31 | $27.31 | 325,900 | — | — |
| 2014-07-03 | $28.13 | $28.13 | 226,000 | — | — |
| 2014-07-02 | $27.94 | $27.94 | 359,400 | — | — |
| 2014-07-01 | $28.63 | $28.63 | 363,200 | — | — |
| 2014-06-30 | $28.64 | $28.64 | 356,400 | — | — |
| 2014-06-27 | $28.81 | $28.81 | 2,684,300 | — | — |
| 2014-06-26 | $29.19 | $29.19 | 315,300 | — | — |
| 2014-06-25 | $29.30 | $29.30 | 538,900 | — | — |
| 2014-06-24 | $29.27 | $29.27 | 729,100 | — | — |
| 2014-06-23 | $28.86 | $28.86 | 420,500 | — | — |
| 2014-06-20 | $28.78 | $28.78 | 866,100 | — | — |
| 2014-06-19 | $28.63 | $28.63 | 398,300 | — | — |
| 2014-06-18 | $28.35 | $28.35 | 312,800 | — | — |
| 2014-06-17 | $28.36 | $28.36 | 319,900 | — | — |
| 2014-06-16 | $27.55 | $27.55 | 479,500 | — | — |
| 2014-06-13 | $26.65 | $26.65 | 530,800 | — | — |
| 2014-06-12 | $27.08 | $27.08 | 447,000 | — | — |
| 2014-06-11 | $27.78 | $27.78 | 369,800 | — | — |
| 2014-06-10 | $28.56 | $28.56 | 300,900 | — | — |
| 2014-06-09 | $28.20 | $28.20 | 954,700 | — | — |
| 2014-06-06 | $26.58 | $26.58 | 272,000 | — | — |
| 2014-06-05 | $26.13 | $26.13 | 358,000 | — | — |
| 2014-06-04 | $26.08 | $26.08 | 217,100 | — | — |
| 2014-06-03 | $26.19 | $26.19 | 464,200 | — | — |
| 2014-06-02 | $26.26 | $26.26 | 214,300 | — | — |
| 2014-05-30 | $26.16 | $26.16 | 303,300 | — | — |
| 2014-05-29 | $26.02 | $26.02 | 261,900 | — | — |
| 2014-05-28 | $25.97 | $25.97 | 166,900 | — | — |
| 2014-05-27 | $26.16 | $26.16 | 370,900 | — | — |
| 2014-05-23 | $25.65 | $25.65 | 224,600 | — | — |
| 2014-05-22 | $25.42 | $25.42 | 339,300 | — | — |
| 2014-05-21 | $25.06 | $25.06 | 255,100 | — | — |
| 2014-05-20 | $24.81 | $24.81 | 247,200 | — | — |
| 2014-05-19 | $24.81 | $24.81 | 308,600 | — | — |
| 2014-05-16 | $24.49 | $24.49 | 388,500 | — | — |
| 2014-05-15 | $24.67 | $24.67 | 384,100 | — | — |
| 2014-05-14 | $24.77 | $24.77 | 219,500 | — | — |
| 2014-05-13 | $25.23 | $25.23 | 316,600 | — | — |
| 2014-05-12 | $25.00 | $25.00 | 858,900 | — | — |
| 2014-05-09 | $24.08 | $24.08 | 3,401,100 | — | — |
| 2014-05-08 | $24.70 | $24.70 | 333,300 | — | — |
| 2014-05-07 | $25.07 | $25.07 | 340,100 | — | — |
| 2014-05-06 | $25.00 | $25.00 | 304,000 | — | — |
| 2014-05-05 | $25.91 | $25.91 | 275,600 | — | — |
| 2014-05-02 | $25.84 | $25.84 | 371,700 | — | — |
| 2014-05-01 | $25.23 | $25.23 | 493,200 | — | — |
| 2014-04-30 | $25.02 | $25.02 | 379,900 | — | — |
| 2014-04-29 | $25.09 | $25.09 | 237,700 | — | — |
| 2014-04-28 | $25.57 | $25.57 | 269,600 | — | — |
| 2014-04-25 | $26.28 | $26.28 | 223,200 | — | — |
| 2014-04-24 | $26.69 | $26.69 | 251,800 | — | — |
| 2014-04-23 | $26.90 | $26.90 | 481,100 | — | — |
| 2014-04-22 | $26.93 | $26.93 | 448,100 | — | — |
| 2014-04-21 | $26.78 | $26.78 | 161,900 | — | — |
| 2014-04-17 | $26.88 | $26.88 | 180,300 | — | — |
| 2014-04-16 | $26.82 | $26.82 | 354,200 | — | — |
| 2014-04-15 | $26.27 | $26.27 | 476,300 | — | — |
| 2014-04-14 | $27.08 | $27.08 | 123,600 | — | — |
| 2014-04-11 | $26.70 | $26.70 | 171,600 | — | — |
| 2014-04-10 | $27.02 | $27.02 | 263,000 | — | — |
| 2014-04-09 | $28.06 | $28.06 | 258,500 | — | — |
| 2014-04-08 | $27.81 | $27.81 | 125,300 | — | — |
| 2014-04-07 | $27.43 | $27.43 | 372,600 | — | — |
| 2014-04-04 | $27.55 | $27.55 | 504,800 | — | — |
| 2014-04-03 | $28.48 | $28.48 | 257,500 | — | — |
| 2014-04-02 | $28.56 | $28.56 | 278,200 | — | — |
| 2014-04-01 | $28.50 | $28.50 | 357,500 | — | — |
| 2014-03-31 | $28.64 | $28.64 | 242,900 | — | — |
| 2014-03-28 | $28.02 | $28.02 | 205,600 | — | — |
| 2014-03-27 | $28.01 | $28.01 | 195,700 | — | — |
| 2014-03-26 | $28.44 | $28.44 | 331,000 | — | — |
| 2014-03-25 | $28.50 | $28.50 | 276,600 | — | — |
| 2014-03-24 | $28.11 | $28.11 | 202,600 | — | — |
| 2014-03-21 | $28.51 | $28.51 | 884,300 | — | — |
| 2014-03-20 | $28.43 | $28.43 | 239,200 | — | — |
| 2014-03-19 | $28.48 | $28.48 | 248,300 | — | — |
| 2014-03-18 | $28.65 | $28.65 | 310,500 | — | — |
| 2014-03-17 | $28.60 | $28.60 | 324,000 | — | — |
| 2014-03-14 | $28.56 | $28.56 | 197,000 | — | — |
| 2014-03-13 | $28.30 | $28.30 | 381,600 | — | — |
| 2014-03-12 | $28.74 | $28.74 | 336,200 | — | — |
| 2014-03-11 | $28.62 | $28.62 | 495,700 | — | — |
| 2014-03-10 | $28.94 | $28.94 | 215,200 | — | — |
| 2014-03-07 | $29.02 | $29.02 | 288,600 | — | — |
| 2014-03-06 | $28.68 | $28.68 | 355,600 | — | — |
| 2014-03-05 | $28.66 | $28.66 | 324,000 | — | — |
| 2014-03-04 | $28.56 | $28.56 | 1,314,100 | — | — |
| 2014-03-03 | $29.00 | $29.00 | 263,300 | — | — |
| 2014-02-28 | $29.59 | $29.59 | 151,500 | — | — |
| 2014-02-27 | $30.32 | $30.32 | 260,900 | — | — |
| 2014-02-26 | $30.15 | $30.15 | 229,200 | — | — |
| 2014-02-25 | $29.17 | $29.17 | 135,600 | — | — |
| 2014-02-24 | $30.02 | $30.02 | 319,100 | — | — |
| 2014-02-21 | $30.01 | $30.01 | 261,300 | — | — |
| 2014-02-20 | $29.97 | $29.97 | 234,000 | — | — |
| 2014-02-19 | $29.92 | $29.92 | 258,800 | — | — |
| 2014-02-18 | $30.72 | $30.72 | 204,400 | — | — |
| 2014-02-14 | $30.91 | $30.91 | 167,800 | — | — |
| 2014-02-13 | $31.29 | $31.29 | 146,400 | — | — |
| 2014-02-12 | $30.56 | $30.56 | 101,700 | — | — |
| 2014-02-11 | $30.62 | $30.62 | 183,800 | — | — |
| 2014-02-10 | $29.91 | $29.91 | 172,700 | — | — |
| 2014-02-07 | $29.97 | $29.97 | 131,600 | — | — |
| 2014-02-06 | $29.47 | $29.47 | 226,900 | — | — |
| 2014-02-05 | $28.66 | $28.66 | 159,800 | — | — |
| 2014-02-04 | $29.21 | $29.21 | 115,500 | — | — |
| 2014-02-03 | $29.14 | $29.14 | 264,800 | — | — |
| 2014-01-31 | $30.49 | $30.49 | 125,200 | — | — |
| 2014-01-30 | $30.50 | $30.50 | 118,100 | — | — |
| 2014-01-29 | $30.06 | $30.06 | 260,200 | — | — |
| 2014-01-28 | $30.87 | $30.87 | 239,600 | — | — |
| 2014-01-27 | $30.50 | $30.50 | 423,500 | — | — |
| 2014-01-24 | $30.11 | $30.11 | 724,600 | — | — |
| 2014-01-23 | $31.34 | $31.34 | 4,606,900 | — | — |
| 2014-01-22 | $31.40 | $31.40 | 483,700 | — | — |
| 2014-01-21 | $31.35 | $31.35 | 438,300 | — | — |
| 2014-01-17 | $31.35 | $31.35 | 839,600 | — | — |
| 2014-01-16 | $30.31 | $30.31 | 106,200 | — | — |
| 2014-01-15 | $30.55 | $30.55 | 168,900 | — | — |
| 2014-01-14 | $30.18 | $30.18 | 120,800 | — | — |
| 2014-01-13 | $29.80 | $29.80 | 148,500 | — | — |
| 2014-01-10 | $29.87 | $29.87 | 166,100 | — | — |
| 2014-01-09 | $29.98 | $29.98 | 141,200 | — | — |
| 2014-01-08 | $29.88 | $29.88 | 174,700 | — | — |
| 2014-01-07 | $29.55 | $29.55 | 115,400 | — | — |
| 2014-01-06 | $29.41 | $29.41 | 123,600 | — | — |
| 2014-01-03 | $29.48 | $29.48 | 69,200 | — | — |
| 2014-01-02 | $29.47 | $29.47 | 227,400 | — | — |