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
- 2011-01-28 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 | $28.97 | $32.31 | 402,900 | — | — |
| 2014-12-30 | $29.27 | $32.64 | 477,200 | — | — |
| 2014-12-29 | $29.10 | $32.45 | 513,200 | — | — |
| 2014-12-26 | $29.11 | $32.23 | 470,400 | — | — |
| 2014-12-24 | $29.06 | $32.17 | 232,700 | — | — |
| 2014-12-23 | $29.30 | $32.44 | 752,500 | — | — |
| 2014-12-22 | $29.25 | $32.38 | 708,200 | — | — |
| 2014-12-19 | $28.91 | $32.01 | 1,652,000 | — | — |
| 2014-12-18 | $28.56 | $31.62 | 1,112,300 | — | — |
| 2014-12-17 | $28.31 | $31.34 | 1,190,300 | — | — |
| 2014-12-16 | $27.78 | $30.76 | 1,053,600 | — | — |
| 2014-12-15 | $27.66 | $30.62 | 927,700 | — | — |
| 2014-12-12 | $27.99 | $30.99 | 665,900 | — | — |
| 2014-12-11 | $28.24 | $31.27 | 1,398,100 | — | — |
| 2014-12-10 | $28.10 | $31.11 | 928,200 | — | — |
| 2014-12-09 | $29.03 | $32.14 | 1,448,800 | — | — |
| 2014-12-08 | $28.70 | $31.77 | 1,411,800 | — | — |
| 2014-12-05 | $29.12 | $32.24 | 2,191,000 | — | — |
| 2014-12-04 | $29.29 | $32.43 | 922,500 | — | — |
| 2014-12-03 | $29.91 | $33.11 | 618,100 | — | — |
| 2014-12-02 | $29.60 | $32.77 | 398,200 | — | — |
| 2014-12-01 | $29.56 | $32.73 | 1,802,400 | — | — |
| 2014-11-28 | $30.20 | $33.44 | 294,900 | — | — |
| 2014-11-26 | $30.66 | $33.94 | 790,800 | — | — |
| 2014-11-25 | $30.39 | $33.65 | 1,441,600 | — | — |
| 2014-11-24 | $30.43 | $33.69 | 505,100 | — | — |
| 2014-11-21 | $30.03 | $33.25 | 755,500 | — | — |
| 2014-11-20 | $30.37 | $33.62 | 621,100 | — | — |
| 2014-11-19 | $29.99 | $33.20 | 568,900 | — | — |
| 2014-11-18 | $30.15 | $33.38 | 374,400 | — | — |
| 2014-11-17 | $30.20 | $33.44 | 323,600 | — | — |
| 2014-11-14 | $30.45 | $33.71 | 343,200 | — | — |
| 2014-11-13 | $30.84 | $34.14 | 779,300 | — | — |
| 2014-11-12 | $30.95 | $34.27 | 284,000 | — | — |
| 2014-11-11 | $30.52 | $33.79 | 319,900 | — | — |
| 2014-11-10 | $30.60 | $33.88 | 576,000 | — | — |
| 2014-11-07 | $30.28 | $33.52 | 561,900 | — | — |
| 2014-11-06 | $30.16 | $33.39 | 446,000 | — | — |
| 2014-11-05 | $29.93 | $33.14 | 460,000 | — | — |
| 2014-11-04 | $29.76 | $32.95 | 477,200 | — | — |
| 2014-11-03 | $29.76 | $32.95 | 681,900 | — | — |
| 2014-10-31 | $29.90 | $33.10 | 618,100 | — | — |
| 2014-10-30 | $29.64 | $32.82 | 601,300 | — | — |
| 2014-10-29 | $29.79 | $32.98 | 547,700 | — | — |
| 2014-10-28 | $29.49 | $32.65 | 1,182,000 | — | — |
| 2014-10-27 | $28.96 | $32.06 | 1,352,100 | — | — |
| 2014-10-24 | $28.79 | $31.87 | 1,306,300 | — | — |
| 2014-10-23 | $29.15 | $32.27 | 1,985,600 | — | — |
| 2014-10-22 | $30.04 | $33.26 | 1,366,600 | — | — |
| 2014-10-21 | $30.13 | $33.36 | 428,600 | — | — |
| 2014-10-20 | $29.37 | $32.52 | 850,800 | — | — |
| 2014-10-17 | $29.35 | $32.49 | 862,600 | — | — |
| 2014-10-16 | $28.66 | $31.73 | 1,788,100 | — | — |
| 2014-10-15 | $27.94 | $30.93 | 1,087,400 | — | — |
| 2014-10-14 | $29.00 | $32.11 | 1,115,700 | — | — |
| 2014-10-13 | $29.27 | $32.41 | 368,600 | — | — |
| 2014-10-10 | $29.36 | $32.51 | 401,500 | — | — |
| 2014-10-09 | $29.54 | $32.70 | 475,000 | — | — |
| 2014-10-08 | $30.22 | $33.46 | 385,500 | — | — |
| 2014-10-07 | $29.71 | $32.89 | 495,200 | — | — |
| 2014-10-06 | $30.27 | $33.51 | 251,800 | — | — |
| 2014-10-03 | $30.47 | $33.73 | 337,900 | — | — |
| 2014-10-02 | $30.36 | $33.61 | 612,500 | — | — |
| 2014-10-01 | $30.44 | $33.70 | 925,600 | — | — |
| 2014-09-30 | $30.49 | $33.76 | 349,300 | — | — |
| 2014-09-29 | $30.60 | $33.88 | 460,900 | — | — |
| 2014-09-26 | $31.09 | $34.19 | 474,100 | — | — |
| 2014-09-25 | $31.05 | $34.14 | 376,400 | — | — |
| 2014-09-24 | $31.44 | $34.57 | 711,900 | — | — |
| 2014-09-23 | $31.69 | $34.85 | 503,600 | — | — |
| 2014-09-22 | $32.06 | $35.25 | 496,700 | — | — |
| 2014-09-19 | $32.58 | $35.83 | 1,085,600 | — | — |
| 2014-09-18 | $32.53 | $35.77 | 894,800 | — | — |
| 2014-09-17 | $32.50 | $35.74 | 529,600 | — | — |
| 2014-09-16 | $31.91 | $35.09 | 328,000 | — | — |
| 2014-09-15 | $32.09 | $35.29 | 278,300 | — | — |
| 2014-09-12 | $32.40 | $35.63 | 333,800 | — | — |
| 2014-09-11 | $32.38 | $35.61 | 425,300 | — | — |
| 2014-09-10 | $31.93 | $35.11 | 672,000 | — | — |
| 2014-09-09 | $31.39 | $34.52 | 807,300 | — | — |
| 2014-09-08 | $31.81 | $34.98 | 241,800 | — | — |
| 2014-09-05 | $31.90 | $35.08 | 528,700 | — | — |
| 2014-09-04 | $31.71 | $34.87 | 265,100 | — | — |
| 2014-09-03 | $31.65 | $34.80 | 442,700 | — | — |
| 2014-09-02 | $31.90 | $35.08 | 396,600 | — | — |
| 2014-08-29 | $31.55 | $34.69 | 174,500 | — | — |
| 2014-08-28 | $31.21 | $34.32 | 228,900 | — | — |
| 2014-08-27 | $31.39 | $34.52 | 306,600 | — | — |
| 2014-08-26 | $31.67 | $34.83 | 166,100 | — | — |
| 2014-08-25 | $31.47 | $34.61 | 212,700 | — | — |
| 2014-08-22 | $31.34 | $34.46 | 268,800 | — | — |
| 2014-08-21 | $31.44 | $34.57 | 364,900 | — | — |
| 2014-08-20 | $30.91 | $33.99 | 209,500 | — | — |
| 2014-08-19 | $30.90 | $33.98 | 255,000 | — | — |
| 2014-08-18 | $30.86 | $33.94 | 343,200 | — | — |
| 2014-08-15 | $30.34 | $33.36 | 387,500 | — | — |
| 2014-08-14 | $30.59 | $33.64 | 264,900 | — | — |
| 2014-08-13 | $30.56 | $33.61 | 446,700 | — | — |
| 2014-08-12 | $30.72 | $33.78 | 688,500 | — | — |
| 2014-08-11 | $30.54 | $33.58 | 236,700 | — | — |
| 2014-08-08 | $30.54 | $33.58 | 236,400 | — | — |
| 2014-08-07 | $30.43 | $33.46 | 245,900 | — | — |
| 2014-08-06 | $30.73 | $33.79 | 329,900 | — | — |
| 2014-08-05 | $30.45 | $33.48 | 302,500 | — | — |
| 2014-08-04 | $30.73 | $33.79 | 268,100 | — | — |
| 2014-08-01 | $30.91 | $33.99 | 352,100 | — | — |
| 2014-07-31 | $31.24 | $34.35 | 440,500 | — | — |
| 2014-07-30 | $31.79 | $34.96 | 538,700 | — | — |
| 2014-07-29 | $31.88 | $35.06 | 418,100 | — | — |
| 2014-07-28 | $31.81 | $34.98 | 814,000 | — | — |
| 2014-07-25 | $32.28 | $35.50 | 779,500 | — | — |
| 2014-07-24 | $32.40 | $35.63 | 1,235,100 | — | — |
| 2014-07-23 | $32.35 | $35.57 | 498,500 | — | — |
| 2014-07-22 | $32.08 | $35.28 | 380,900 | — | — |
| 2014-07-21 | $32.29 | $35.51 | 348,000 | — | — |
| 2014-07-18 | $32.50 | $35.74 | 825,000 | — | — |
| 2014-07-17 | $32.31 | $35.53 | 659,000 | — | — |
| 2014-07-16 | $33.10 | $36.40 | 396,500 | — | — |
| 2014-07-15 | $33.56 | $36.90 | 407,300 | — | — |
| 2014-07-14 | $33.25 | $36.56 | 226,900 | — | — |
| 2014-07-11 | $33.30 | $36.62 | 247,500 | — | — |
| 2014-07-10 | $33.29 | $36.61 | 370,600 | — | — |
| 2014-07-09 | $33.46 | $36.79 | 733,000 | — | — |
| 2014-07-08 | $33.35 | $36.67 | 465,400 | — | — |
| 2014-07-07 | $33.79 | $37.16 | 350,600 | — | — |
| 2014-07-03 | $34.13 | $37.53 | 248,200 | — | — |
| 2014-07-02 | $33.61 | $36.96 | 580,400 | — | — |
| 2014-07-01 | $33.65 | $37.00 | 686,700 | — | — |
| 2014-06-30 | $33.48 | $36.82 | 720,700 | — | — |
| 2014-06-27 | $33.50 | $36.84 | 2,782,700 | — | — |
| 2014-06-26 | $34.18 | $37.36 | 505,500 | — | — |
| 2014-06-25 | $34.26 | $37.44 | 487,400 | — | — |
| 2014-06-24 | $34.16 | $37.33 | 776,200 | — | — |
| 2014-06-23 | $34.42 | $37.62 | 658,700 | — | — |
| 2014-06-20 | $34.61 | $37.83 | 556,300 | — | — |
| 2014-06-19 | $34.50 | $37.70 | 529,000 | — | — |
| 2014-06-18 | $34.49 | $37.69 | 785,800 | — | — |
| 2014-06-17 | $34.21 | $37.39 | 542,100 | — | — |
| 2014-06-16 | $33.58 | $36.70 | 632,200 | — | — |
| 2014-06-13 | $33.50 | $36.61 | 431,200 | — | — |
| 2014-06-12 | $33.55 | $36.67 | 676,800 | — | — |
| 2014-06-11 | $33.67 | $36.80 | 568,600 | — | — |
| 2014-06-10 | $33.90 | $37.05 | 434,900 | — | — |
| 2014-06-09 | $33.81 | $36.95 | 405,100 | — | — |
| 2014-06-06 | $33.49 | $36.60 | 343,100 | — | — |
| 2014-06-05 | $33.24 | $36.33 | 283,400 | — | — |
| 2014-06-04 | $32.76 | $35.80 | 372,600 | — | — |
| 2014-06-03 | $32.63 | $35.66 | 374,700 | — | — |
| 2014-06-02 | $32.66 | $35.69 | 385,900 | — | — |
| 2014-05-30 | $32.54 | $35.56 | 253,300 | — | — |
| 2014-05-29 | $32.55 | $35.57 | 461,400 | — | — |
| 2014-05-28 | $32.49 | $35.51 | 558,700 | — | — |
| 2014-05-27 | $32.69 | $35.73 | 705,300 | — | — |
| 2014-05-23 | $32.57 | $35.60 | 590,600 | — | — |
| 2014-05-22 | $32.04 | $35.02 | 319,200 | — | — |
| 2014-05-21 | $31.79 | $34.74 | 508,400 | — | — |
| 2014-05-20 | $31.61 | $34.55 | 376,500 | — | — |
| 2014-05-19 | $31.66 | $34.60 | 322,400 | — | — |
| 2014-05-16 | $31.43 | $34.35 | 544,000 | — | — |
| 2014-05-15 | $31.36 | $34.27 | 773,100 | — | — |
| 2014-05-14 | $31.87 | $34.83 | 687,600 | — | — |
| 2014-05-13 | $32.43 | $35.44 | 500,400 | — | — |
| 2014-05-12 | $32.63 | $35.66 | 634,600 | — | — |
| 2014-05-09 | $32.19 | $35.18 | 686,100 | — | — |
| 2014-05-08 | $31.79 | $34.74 | 626,200 | — | — |
| 2014-05-07 | $31.90 | $34.86 | 609,600 | — | — |
| 2014-05-06 | $31.65 | $34.59 | 919,100 | — | — |
| 2014-05-05 | $32.59 | $35.62 | 412,700 | — | — |
| 2014-05-02 | $32.78 | $35.83 | 356,200 | — | — |
| 2014-05-01 | $32.68 | $35.72 | 468,800 | — | — |
| 2014-04-30 | $32.99 | $36.05 | 629,800 | — | — |
| 2014-04-29 | $33.02 | $36.09 | 550,600 | — | — |
| 2014-04-28 | $33.09 | $36.16 | 726,600 | — | — |
| 2014-04-25 | $33.33 | $36.43 | 849,400 | — | — |
| 2014-04-24 | $33.72 | $36.85 | 773,900 | — | — |
| 2014-04-23 | $33.52 | $36.63 | 711,100 | — | — |
| 2014-04-22 | $33.41 | $36.51 | 458,500 | — | — |
| 2014-04-21 | $33.26 | $36.35 | 301,700 | — | — |
| 2014-04-17 | $33.24 | $36.33 | 503,200 | — | — |
| 2014-04-16 | $32.94 | $36.00 | 312,800 | — | — |
| 2014-04-15 | $32.73 | $35.77 | 830,200 | — | — |
| 2014-04-14 | $32.76 | $35.80 | 603,300 | — | — |
| 2014-04-11 | $32.55 | $35.57 | 907,100 | — | — |
| 2014-04-10 | $33.26 | $36.35 | 637,600 | — | — |
| 2014-04-09 | $34.00 | $37.16 | 562,000 | — | — |
| 2014-04-08 | $34.04 | $37.20 | 726,600 | — | — |
| 2014-04-07 | $34.40 | $37.60 | 580,500 | — | — |
| 2014-04-04 | $34.59 | $37.80 | 1,594,800 | — | — |
| 2014-04-03 | $35.38 | $38.67 | 872,800 | — | — |
| 2014-04-02 | $35.07 | $38.33 | 761,000 | — | — |
| 2014-04-01 | $34.94 | $38.19 | 779,700 | — | — |
| 2014-03-31 | $34.77 | $38.00 | 725,800 | — | — |
| 2014-03-28 | $33.88 | $37.03 | 801,300 | — | — |
| 2014-03-27 | $34.11 | $37.05 | 1,733,700 | — | — |
| 2014-03-26 | $33.91 | $36.83 | 1,177,900 | — | — |
| 2014-03-25 | $33.63 | $36.53 | 524,100 | — | — |
| 2014-03-24 | $33.83 | $36.75 | 613,300 | — | — |
| 2014-03-21 | $34.07 | $37.01 | 920,400 | — | — |
| 2014-03-20 | $34.50 | $37.47 | 647,800 | — | — |
| 2014-03-19 | $34.05 | $36.98 | 462,800 | — | — |
| 2014-03-18 | $33.70 | $36.60 | 458,800 | — | — |
| 2014-03-17 | $33.78 | $36.69 | 556,600 | — | — |
| 2014-03-14 | $33.33 | $36.20 | 962,000 | — | — |
| 2014-03-13 | $33.18 | $36.04 | 1,245,100 | — | — |
| 2014-03-12 | $33.69 | $36.59 | 1,186,600 | — | — |
| 2014-03-11 | $33.68 | $36.58 | 1,096,700 | — | — |
| 2014-03-10 | $33.86 | $36.78 | 1,415,100 | — | — |
| 2014-03-07 | $34.02 | $36.95 | 1,264,100 | — | — |
| 2014-03-06 | $33.85 | $36.77 | 1,802,700 | — | — |
| 2014-03-05 | $33.45 | $36.33 | 5,875,500 | — | — |
| 2014-03-04 | $34.18 | $37.13 | 586,800 | — | — |
| 2014-03-03 | $33.55 | $36.44 | 683,900 | — | — |
| 2014-02-28 | $33.48 | $36.36 | 712,700 | — | — |
| 2014-02-27 | $33.43 | $36.31 | 524,000 | — | — |
| 2014-02-26 | $33.00 | $35.84 | 492,100 | — | — |
| 2014-02-25 | $32.80 | $35.63 | 857,100 | — | — |
| 2014-02-24 | $32.89 | $35.72 | 818,800 | — | — |
| 2014-02-21 | $31.83 | $34.57 | 497,700 | — | — |
| 2014-02-20 | $31.75 | $34.49 | 499,100 | — | — |
| 2014-02-19 | $31.73 | $34.46 | 756,800 | — | — |
| 2014-02-18 | $32.35 | $35.14 | 507,900 | — | — |
| 2014-02-14 | $32.19 | $34.96 | 472,400 | — | — |
| 2014-02-13 | $31.73 | $34.46 | 307,300 | — | — |
| 2014-02-12 | $31.44 | $34.15 | 481,300 | — | — |
| 2014-02-11 | $31.72 | $34.45 | 592,800 | — | — |
| 2014-02-10 | $31.47 | $34.18 | 556,700 | — | — |
| 2014-02-07 | $31.13 | $33.81 | 523,900 | — | — |
| 2014-02-06 | $30.98 | $33.65 | 669,500 | — | — |
| 2014-02-05 | $30.55 | $33.18 | 552,100 | — | — |
| 2014-02-04 | $30.62 | $33.26 | 803,600 | — | — |
| 2014-02-03 | $30.45 | $33.07 | 1,335,600 | — | — |
| 2014-01-31 | $31.10 | $33.78 | 1,271,700 | — | — |
| 2014-01-30 | $31.44 | $34.15 | 954,800 | — | — |
| 2014-01-29 | $31.00 | $33.67 | 5,059,800 | — | — |
| 2014-01-28 | $31.91 | $34.66 | 765,800 | — | — |
| 2014-01-27 | $32.75 | $35.57 | 380,200 | — | — |
| 2014-01-24 | $33.34 | $36.21 | 884,400 | — | — |
| 2014-01-23 | $33.85 | $36.77 | 973,300 | — | — |
| 2014-01-22 | $32.80 | $35.63 | 826,100 | — | — |
| 2014-01-21 | $32.54 | $35.34 | 509,100 | — | — |
| 2014-01-17 | $32.20 | $34.97 | 531,000 | — | — |
| 2014-01-16 | $32.04 | $34.80 | 226,900 | — | — |
| 2014-01-15 | $31.80 | $34.54 | 256,800 | — | — |
| 2014-01-14 | $31.65 | $34.38 | 466,000 | — | — |
| 2014-01-13 | $31.68 | $34.41 | 302,200 | — | — |
| 2014-01-10 | $32.15 | $34.92 | 507,500 | — | — |
| 2014-01-09 | $32.18 | $34.95 | 496,900 | — | — |
| 2014-01-08 | $32.41 | $35.20 | 327,000 | — | — |
| 2014-01-07 | $32.57 | $35.38 | 271,900 | — | — |
| 2014-01-06 | $32.83 | $35.43 | 576,700 | — | — |
| 2014-01-03 | $32.80 | $35.40 | 544,200 | — | — |
| 2014-01-02 | $32.73 | $35.32 | 599,600 | — | — |