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
- 2007-05-23 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 | $29.90 | $47.75 | 312,600 | — | — |
| 2014-12-30 | $30.31 | $48.41 | 385,500 | — | — |
| 2014-12-29 | $30.68 | $49.00 | 331,200 | — | — |
| 2014-12-26 | $31.37 | $49.56 | 186,400 | — | — |
| 2014-12-24 | $31.25 | $49.37 | 129,400 | — | — |
| 2014-12-23 | $31.41 | $49.62 | 390,700 | — | — |
| 2014-12-22 | $31.16 | $49.23 | 342,700 | — | — |
| 2014-12-19 | $30.50 | $48.18 | 613,700 | — | — |
| 2014-12-18 | $30.70 | $48.50 | 283,200 | — | — |
| 2014-12-17 | $30.45 | $48.10 | 502,900 | — | — |
| 2014-12-16 | $29.47 | $46.56 | 563,100 | — | — |
| 2014-12-15 | $29.04 | $45.88 | 500,500 | — | — |
| 2014-12-12 | $29.58 | $46.73 | 646,100 | — | — |
| 2014-12-11 | $30.94 | $48.88 | 1,304,100 | — | — |
| 2014-12-10 | $28.79 | $45.48 | 1,037,800 | — | — |
| 2014-12-09 | $27.80 | $43.92 | 542,800 | — | — |
| 2014-12-08 | $28.04 | $44.30 | 259,000 | — | — |
| 2014-12-05 | $28.58 | $45.15 | 371,700 | — | — |
| 2014-12-04 | $28.65 | $45.26 | 363,400 | — | — |
| 2014-12-03 | $29.12 | $46.00 | 321,100 | — | — |
| 2014-12-02 | $28.72 | $45.37 | 372,600 | — | — |
| 2014-12-01 | $28.35 | $44.79 | 237,200 | — | — |
| 2014-11-28 | $28.62 | $45.21 | 132,700 | — | — |
| 2014-11-26 | $28.90 | $45.66 | 284,700 | — | — |
| 2014-11-25 | $28.50 | $45.02 | 360,700 | — | — |
| 2014-11-24 | $28.49 | $45.01 | 217,700 | — | — |
| 2014-11-21 | $28.54 | $45.09 | 264,800 | — | — |
| 2014-11-20 | $28.42 | $44.90 | 236,500 | — | — |
| 2014-11-19 | $28.54 | $45.09 | 245,700 | — | — |
| 2014-11-18 | $28.90 | $45.66 | 325,200 | — | — |
| 2014-11-17 | $29.34 | $46.35 | 220,400 | — | — |
| 2014-11-14 | $28.96 | $45.75 | 456,900 | — | — |
| 2014-11-13 | $29.31 | $46.30 | 205,300 | — | — |
| 2014-11-12 | $29.45 | $46.52 | 275,800 | — | — |
| 2014-11-11 | $29.01 | $45.83 | 331,300 | — | — |
| 2014-11-10 | $29.60 | $46.76 | 205,900 | — | — |
| 2014-11-07 | $29.25 | $46.21 | 197,300 | — | — |
| 2014-11-06 | $29.30 | $46.29 | 177,000 | — | — |
| 2014-11-05 | $28.94 | $45.72 | 246,300 | — | — |
| 2014-11-04 | $29.23 | $46.18 | 188,300 | — | — |
| 2014-11-03 | $29.18 | $46.10 | 271,900 | — | — |
| 2014-10-31 | $29.46 | $46.54 | 360,700 | — | — |
| 2014-10-30 | $28.74 | $45.40 | 316,200 | — | — |
| 2014-10-29 | $28.69 | $45.32 | 331,700 | — | — |
| 2014-10-28 | $28.45 | $44.95 | 386,700 | — | — |
| 2014-10-27 | $28.20 | $44.55 | 391,000 | — | — |
| 2014-10-24 | $27.74 | $43.82 | 472,900 | — | — |
| 2014-10-23 | $27.94 | $44.14 | 451,800 | — | — |
| 2014-10-22 | $27.48 | $43.41 | 1,270,400 | — | — |
| 2014-10-21 | $29.50 | $46.60 | 400,100 | — | — |
| 2014-10-20 | $29.29 | $46.27 | 454,300 | — | — |
| 2014-10-17 | $29.02 | $45.85 | 326,900 | — | — |
| 2014-10-16 | $29.18 | $46.10 | 343,600 | — | — |
| 2014-10-15 | $29.29 | $46.27 | 540,200 | — | — |
| 2014-10-14 | $28.93 | $45.70 | 607,800 | — | — |
| 2014-10-13 | $28.73 | $45.39 | 738,300 | — | — |
| 2014-10-10 | $27.98 | $44.20 | 315,400 | — | — |
| 2014-10-09 | $27.27 | $43.08 | 231,600 | — | — |
| 2014-10-08 | $27.88 | $44.04 | 343,400 | — | — |
| 2014-10-07 | $27.29 | $43.11 | 249,200 | — | — |
| 2014-10-06 | $28.10 | $44.39 | 414,600 | — | — |
| 2014-10-03 | $27.98 | $44.20 | 338,700 | — | — |
| 2014-10-02 | $27.71 | $43.78 | 291,600 | — | — |
| 2014-10-01 | $27.40 | $43.29 | 341,800 | — | — |
| 2014-09-30 | $27.55 | $43.52 | 390,600 | — | — |
| 2014-09-29 | $27.49 | $43.43 | 292,900 | — | — |
| 2014-09-26 | $27.45 | $43.37 | 383,900 | — | — |
| 2014-09-25 | $27.79 | $43.37 | 378,000 | — | — |
| 2014-09-24 | $28.37 | $44.27 | 275,700 | — | — |
| 2014-09-23 | $27.82 | $43.41 | 335,300 | — | — |
| 2014-09-22 | $28.30 | $44.16 | 269,100 | — | — |
| 2014-09-19 | $28.60 | $44.63 | 445,200 | — | — |
| 2014-09-18 | $28.54 | $44.54 | 279,500 | — | — |
| 2014-09-17 | $28.44 | $44.38 | 263,600 | — | — |
| 2014-09-16 | $28.43 | $44.36 | 326,300 | — | — |
| 2014-09-15 | $28.59 | $44.61 | 303,500 | — | — |
| 2014-09-12 | $28.52 | $44.50 | 366,100 | — | — |
| 2014-09-11 | $29.26 | $45.66 | 478,400 | — | — |
| 2014-09-10 | $29.12 | $45.44 | 478,600 | — | — |
| 2014-09-09 | $28.64 | $44.69 | 828,000 | — | — |
| 2014-09-08 | $30.19 | $47.11 | 188,300 | — | — |
| 2014-09-05 | $30.25 | $47.20 | 266,300 | — | — |
| 2014-09-04 | $30.13 | $47.02 | 220,600 | — | — |
| 2014-09-03 | $30.04 | $46.88 | 274,900 | — | — |
| 2014-09-02 | $30.28 | $47.25 | 229,200 | — | — |
| 2014-08-29 | $30.20 | $47.13 | 279,900 | — | — |
| 2014-08-28 | $30.29 | $47.27 | 444,600 | — | — |
| 2014-08-27 | $29.89 | $46.64 | 160,300 | — | — |
| 2014-08-26 | $29.46 | $45.97 | 232,700 | — | — |
| 2014-08-25 | $29.23 | $45.61 | 254,200 | — | — |
| 2014-08-22 | $29.29 | $45.71 | 202,500 | — | — |
| 2014-08-21 | $29.39 | $45.86 | 222,400 | — | — |
| 2014-08-20 | $29.12 | $45.44 | 189,000 | — | — |
| 2014-08-19 | $29.19 | $45.55 | 153,900 | — | — |
| 2014-08-18 | $29.04 | $45.32 | 328,000 | — | — |
| 2014-08-15 | $29.28 | $45.69 | 337,900 | — | — |
| 2014-08-14 | $28.88 | $45.07 | 374,400 | — | — |
| 2014-08-13 | $28.77 | $44.89 | 222,000 | — | — |
| 2014-08-12 | $28.83 | $44.99 | 187,200 | — | — |
| 2014-08-11 | $29.04 | $45.32 | 244,900 | — | — |
| 2014-08-08 | $28.35 | $44.24 | 198,200 | — | — |
| 2014-08-07 | $28.05 | $43.77 | 150,900 | — | — |
| 2014-08-06 | $28.12 | $43.88 | 160,700 | — | — |
| 2014-08-05 | $28.06 | $43.79 | 293,300 | — | — |
| 2014-08-04 | $28.80 | $44.94 | 411,600 | — | — |
| 2014-08-01 | $28.19 | $43.99 | 313,400 | — | — |
| 2014-07-31 | $28.07 | $43.80 | 442,900 | — | — |
| 2014-07-30 | $28.56 | $44.57 | 468,500 | — | — |
| 2014-07-29 | $28.77 | $44.89 | 394,800 | — | — |
| 2014-07-28 | $29.17 | $45.52 | 260,500 | — | — |
| 2014-07-25 | $29.50 | $46.03 | 414,600 | — | — |
| 2014-07-24 | $29.43 | $45.92 | 358,000 | — | — |
| 2014-07-23 | $29.25 | $45.64 | 645,500 | — | — |
| 2014-07-22 | $29.62 | $46.22 | 538,100 | — | — |
| 2014-07-21 | $28.94 | $45.16 | 761,000 | — | — |
| 2014-07-18 | $29.62 | $46.22 | 1,194,400 | — | — |
| 2014-07-17 | $30.82 | $48.09 | 371,500 | — | — |
| 2014-07-16 | $31.41 | $49.01 | 207,800 | — | — |
| 2014-07-15 | $31.71 | $49.48 | 197,500 | — | — |
| 2014-07-14 | $32.13 | $50.14 | 181,500 | — | — |
| 2014-07-11 | $31.66 | $49.40 | 291,300 | — | — |
| 2014-07-10 | $31.68 | $49.44 | 325,900 | — | — |
| 2014-07-09 | $32.02 | $49.97 | 256,200 | — | — |
| 2014-07-08 | $32.41 | $50.57 | 310,300 | — | — |
| 2014-07-07 | $32.50 | $50.72 | 173,900 | — | — |
| 2014-07-03 | $32.74 | $51.09 | 136,400 | — | — |
| 2014-07-02 | $32.46 | $50.65 | 238,000 | — | — |
| 2014-07-01 | $32.78 | $51.15 | 270,400 | — | — |
| 2014-06-30 | $32.69 | $51.01 | 231,700 | — | — |
| 2014-06-27 | $32.55 | $50.79 | 347,900 | — | — |
| 2014-06-26 | $32.51 | $50.73 | 258,000 | — | — |
| 2014-06-25 | $33.37 | $51.54 | 267,000 | — | — |
| 2014-06-24 | $33.23 | $51.33 | 426,400 | — | — |
| 2014-06-23 | $33.28 | $51.40 | 392,400 | — | — |
| 2014-06-20 | $33.41 | $51.60 | 961,900 | — | — |
| 2014-06-19 | $33.80 | $52.21 | 289,200 | — | — |
| 2014-06-18 | $33.85 | $52.28 | 148,600 | — | — |
| 2014-06-17 | $33.86 | $52.30 | 299,600 | — | — |
| 2014-06-16 | $33.73 | $52.10 | 107,600 | — | — |
| 2014-06-13 | $33.73 | $52.10 | 223,300 | — | — |
| 2014-06-12 | $33.67 | $52.01 | 198,700 | — | — |
| 2014-06-11 | $33.58 | $51.87 | 302,700 | — | — |
| 2014-06-10 | $34.11 | $52.69 | 403,000 | — | — |
| 2014-06-09 | $34.62 | $53.47 | 404,900 | — | — |
| 2014-06-06 | $34.09 | $52.65 | 224,300 | — | — |
| 2014-06-05 | $34.35 | $53.06 | 338,000 | — | — |
| 2014-06-04 | $34.03 | $52.56 | 289,300 | — | — |
| 2014-06-03 | $33.82 | $52.24 | 375,000 | — | — |
| 2014-06-02 | $34.16 | $52.76 | 204,100 | — | — |
| 2014-05-30 | $34.26 | $52.92 | 344,700 | — | — |
| 2014-05-29 | $34.27 | $52.93 | 219,700 | — | — |
| 2014-05-28 | $34.06 | $52.61 | 291,200 | — | — |
| 2014-05-27 | $33.92 | $52.39 | 468,500 | — | — |
| 2014-05-23 | $33.58 | $51.87 | 395,000 | — | — |
| 2014-05-22 | $33.65 | $51.97 | 221,200 | — | — |
| 2014-05-21 | $33.57 | $51.85 | 480,200 | — | — |
| 2014-05-20 | $33.02 | $51.00 | 537,300 | — | — |
| 2014-05-19 | $32.45 | $50.12 | 132,600 | — | — |
| 2014-05-16 | $32.15 | $49.66 | 219,000 | — | — |
| 2014-05-15 | $31.77 | $49.07 | 329,900 | — | — |
| 2014-05-14 | $32.15 | $49.66 | 371,400 | — | — |
| 2014-05-13 | $32.10 | $49.58 | 545,400 | — | — |
| 2014-05-12 | $32.51 | $50.21 | 383,200 | — | — |
| 2014-05-09 | $32.13 | $49.63 | 277,900 | — | — |
| 2014-05-08 | $31.83 | $49.16 | 339,800 | — | — |
| 2014-05-07 | $32.25 | $49.81 | 298,700 | — | — |
| 2014-05-06 | $32.02 | $49.46 | 209,300 | — | — |
| 2014-05-05 | $32.37 | $50.00 | 157,500 | — | — |
| 2014-05-02 | $32.50 | $50.20 | 207,800 | — | — |
| 2014-05-01 | $32.36 | $49.98 | 371,500 | — | — |
| 2014-04-30 | $32.80 | $50.66 | 407,500 | — | — |
| 2014-04-29 | $32.41 | $50.06 | 523,200 | — | — |
| 2014-04-28 | $31.50 | $48.65 | 280,600 | — | — |
| 2014-04-25 | $31.21 | $48.21 | 230,400 | — | — |
| 2014-04-24 | $31.82 | $49.15 | 203,400 | — | — |
| 2014-04-23 | $32.05 | $49.50 | 206,200 | — | — |
| 2014-04-22 | $32.05 | $49.50 | 349,700 | — | — |
| 2014-04-21 | $32.00 | $49.43 | 413,300 | — | — |
| 2014-04-17 | $31.18 | $48.16 | 979,800 | — | — |
| 2014-04-16 | $32.35 | $49.97 | 300,600 | — | — |
| 2014-04-15 | $32.31 | $49.90 | 324,300 | — | — |
| 2014-04-14 | $32.19 | $49.72 | 261,300 | — | — |
| 2014-04-11 | $32.01 | $49.44 | 309,400 | — | — |
| 2014-04-10 | $31.67 | $48.92 | 362,200 | — | — |
| 2014-04-09 | $32.09 | $49.57 | 414,900 | — | — |
| 2014-04-08 | $32.49 | $50.18 | 519,200 | — | — |
| 2014-04-07 | $33.47 | $51.70 | 792,100 | — | — |
| 2014-04-04 | $31.57 | $48.76 | 630,000 | — | — |
| 2014-04-03 | $30.41 | $46.97 | 166,600 | — | — |
| 2014-04-02 | $30.60 | $47.26 | 218,600 | — | — |
| 2014-04-01 | $30.37 | $46.91 | 267,900 | — | — |
| 2014-03-31 | $30.11 | $46.51 | 436,700 | — | — |
| 2014-03-28 | $29.88 | $46.15 | 256,700 | — | — |
| 2014-03-27 | $29.54 | $45.63 | 516,100 | — | — |
| 2014-03-26 | $30.70 | $46.89 | 329,900 | — | — |
| 2014-03-25 | $30.79 | $47.03 | 255,000 | — | — |
| 2014-03-24 | $30.55 | $46.66 | 314,300 | — | — |
| 2014-03-21 | $30.57 | $46.69 | 393,600 | — | — |
| 2014-03-20 | $30.27 | $46.24 | 178,200 | — | — |
| 2014-03-19 | $30.11 | $45.99 | 173,800 | — | — |
| 2014-03-18 | $30.30 | $46.28 | 261,700 | — | — |
| 2014-03-17 | $29.78 | $45.49 | 188,100 | — | — |
| 2014-03-14 | $29.67 | $45.32 | 217,500 | — | — |
| 2014-03-13 | $29.37 | $44.86 | 347,900 | — | — |
| 2014-03-12 | $29.83 | $45.56 | 196,300 | — | — |
| 2014-03-11 | $29.49 | $45.04 | 252,200 | — | — |
| 2014-03-10 | $30.12 | $46.01 | 231,200 | — | — |
| 2014-03-07 | $30.23 | $46.18 | 212,100 | — | — |
| 2014-03-06 | $29.91 | $45.69 | 335,000 | — | — |
| 2014-03-05 | $29.78 | $45.49 | 301,800 | — | — |
| 2014-03-04 | $29.71 | $45.38 | 816,400 | — | — |
| 2014-03-03 | $29.20 | $44.60 | 688,100 | — | — |
| 2014-02-28 | $29.96 | $45.76 | 406,700 | — | — |
| 2014-02-27 | $30.03 | $45.87 | 283,000 | — | — |
| 2014-02-26 | $30.17 | $46.08 | 257,400 | — | — |
| 2014-02-25 | $30.26 | $46.22 | 344,100 | — | — |
| 2014-02-24 | $29.95 | $45.75 | 370,700 | — | — |
| 2014-02-21 | $29.75 | $45.44 | 485,000 | — | — |
| 2014-02-20 | $29.98 | $45.79 | 445,600 | — | — |
| 2014-02-19 | $29.55 | $45.14 | 569,300 | — | — |
| 2014-02-18 | $29.40 | $44.91 | 629,400 | — | — |
| 2014-02-14 | $28.87 | $44.10 | 776,100 | — | — |
| 2014-02-13 | $28.41 | $43.40 | 2,127,400 | — | — |
| 2014-02-12 | $30.69 | $46.88 | 554,600 | — | — |
| 2014-02-11 | $31.02 | $47.38 | 425,400 | — | — |
| 2014-02-10 | $31.52 | $48.15 | 201,800 | — | — |
| 2014-02-07 | $31.48 | $48.08 | 379,700 | — | — |
| 2014-02-06 | $31.52 | $48.15 | 318,100 | — | — |
| 2014-02-05 | $31.43 | $48.01 | 305,500 | — | — |
| 2014-02-04 | $31.57 | $48.22 | 270,700 | — | — |
| 2014-02-03 | $31.53 | $48.16 | 468,600 | — | — |
| 2014-01-31 | $32.77 | $50.05 | 242,500 | — | — |
| 2014-01-30 | $33.15 | $50.64 | 213,700 | — | — |
| 2014-01-29 | $32.65 | $49.87 | 226,700 | — | — |
| 2014-01-28 | $33.27 | $50.82 | 186,800 | — | — |
| 2014-01-27 | $33.33 | $50.91 | 239,200 | — | — |
| 2014-01-24 | $33.29 | $50.85 | 244,700 | — | — |
| 2014-01-23 | $33.82 | $51.66 | 217,500 | — | — |
| 2014-01-22 | $33.91 | $51.80 | 131,200 | — | — |
| 2014-01-21 | $33.73 | $51.52 | 178,100 | — | — |
| 2014-01-17 | $33.31 | $50.88 | 270,600 | — | — |
| 2014-01-16 | $33.96 | $51.87 | 197,800 | — | — |
| 2014-01-15 | $33.66 | $51.41 | 185,100 | — | — |
| 2014-01-14 | $33.44 | $51.08 | 268,900 | — | — |
| 2014-01-13 | $33.39 | $51.00 | 172,300 | — | — |
| 2014-01-10 | $33.99 | $51.92 | 158,700 | — | — |
| 2014-01-09 | $33.77 | $51.58 | 167,900 | — | — |
| 2014-01-08 | $33.80 | $51.63 | 213,600 | — | — |
| 2014-01-07 | $34.04 | $51.99 | 206,400 | — | — |
| 2014-01-06 | $33.45 | $51.09 | 298,900 | — | — |
| 2014-01-03 | $33.82 | $51.66 | 265,000 | — | — |
| 2014-01-02 | $33.55 | $51.25 | 275,700 | — | — |