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
- 1992-09-24 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 | $30.10 | $79.79 | 214,400 | — | — |
| 2014-12-30 | $31.30 | $81.95 | 98,200 | — | — |
| 2014-12-29 | $31.70 | $83.00 | 76,600 | — | — |
| 2014-12-26 | $31.45 | $82.34 | 91,700 | — | — |
| 2014-12-24 | $31.27 | $81.87 | 79,500 | — | — |
| 2014-12-23 | $31.15 | $81.56 | 123,300 | — | — |
| 2014-12-22 | $30.99 | $81.14 | 154,700 | — | — |
| 2014-12-19 | $30.74 | $80.48 | 225,700 | — | — |
| 2014-12-18 | $30.99 | $81.14 | 159,100 | — | — |
| 2014-12-17 | $30.79 | $80.61 | 219,200 | — | — |
| 2014-12-16 | $30.08 | $78.76 | 229,000 | — | — |
| 2014-12-15 | $30.57 | $80.04 | 117,700 | — | — |
| 2014-12-12 | $31.03 | $81.24 | 104,400 | — | — |
| 2014-12-11 | $31.69 | $82.97 | 146,500 | — | — |
| 2014-12-10 | $31.52 | $82.53 | 126,500 | — | — |
| 2014-12-09 | $32.42 | $84.88 | 149,800 | — | — |
| 2014-12-08 | $32.21 | $84.33 | 123,900 | — | — |
| 2014-12-05 | $32.73 | $85.69 | 90,500 | — | — |
| 2014-12-04 | $32.26 | $84.46 | 81,300 | — | — |
| 2014-12-03 | $32.61 | $85.38 | 69,700 | — | — |
| 2014-12-02 | $32.17 | $84.23 | 70,000 | — | — |
| 2014-12-01 | $31.72 | $83.05 | 66,600 | — | — |
| 2014-11-28 | $32.19 | $84.28 | 61,600 | — | — |
| 2014-11-26 | $32.99 | $86.37 | 59,000 | — | — |
| 2014-11-25 | $33.27 | $87.11 | 82,500 | — | — |
| 2014-11-24 | $33.28 | $87.13 | 91,500 | — | — |
| 2014-11-21 | $32.26 | $84.46 | 86,300 | — | — |
| 2014-11-20 | $32.22 | $84.36 | 65,000 | — | — |
| 2014-11-19 | $31.91 | $83.55 | 96,900 | — | — |
| 2014-11-18 | $32.14 | $84.15 | 113,900 | — | — |
| 2014-11-17 | $32.43 | $84.91 | 73,600 | — | — |
| 2014-11-14 | $33.27 | $87.11 | 55,100 | — | — |
| 2014-11-13 | $33.45 | $87.58 | 74,100 | — | — |
| 2014-11-12 | $33.49 | $87.68 | 85,900 | — | — |
| 2014-11-11 | $33.29 | $87.16 | 150,500 | — | — |
| 2014-11-10 | $33.18 | $86.87 | 112,100 | — | — |
| 2014-11-07 | $33.21 | $86.95 | 140,000 | — | — |
| 2014-11-06 | $33.69 | $88.21 | 86,000 | — | — |
| 2014-11-05 | $33.74 | $88.34 | 101,700 | — | — |
| 2014-11-04 | $34.20 | $89.54 | 102,700 | — | — |
| 2014-11-03 | $33.72 | $88.29 | 90,900 | — | — |
| 2014-10-31 | $33.64 | $88.08 | 117,500 | — | — |
| 2014-10-30 | $33.25 | $87.06 | 96,200 | — | — |
| 2014-10-29 | $32.46 | $84.99 | 134,900 | — | — |
| 2014-10-28 | $32.62 | $85.41 | 194,600 | — | — |
| 2014-10-27 | $31.56 | $82.63 | 106,300 | — | — |
| 2014-10-24 | $30.97 | $81.09 | 100,500 | — | — |
| 2014-10-23 | $30.98 | $81.11 | 109,500 | — | — |
| 2014-10-22 | $31.09 | $80.48 | 116,100 | — | — |
| 2014-10-21 | $31.64 | $81.91 | 135,200 | — | — |
| 2014-10-20 | $31.10 | $80.51 | 231,500 | — | — |
| 2014-10-17 | $30.43 | $78.78 | 131,000 | — | — |
| 2014-10-16 | $30.44 | $78.80 | 123,500 | — | — |
| 2014-10-15 | $30.79 | $79.71 | 214,100 | — | — |
| 2014-10-14 | $30.31 | $78.46 | 159,700 | — | — |
| 2014-10-13 | $30.12 | $77.97 | 101,200 | — | — |
| 2014-10-10 | $29.94 | $77.51 | 143,600 | — | — |
| 2014-10-09 | $29.64 | $76.73 | 161,200 | — | — |
| 2014-10-08 | $30.19 | $78.15 | 174,400 | — | — |
| 2014-10-07 | $29.85 | $77.27 | 133,800 | — | — |
| 2014-10-06 | $30.35 | $78.57 | 134,900 | — | — |
| 2014-10-03 | $30.49 | $78.93 | 85,700 | — | — |
| 2014-10-02 | $30.32 | $78.49 | 92,100 | — | — |
| 2014-10-01 | $30.25 | $78.31 | 140,500 | — | — |
| 2014-09-30 | $30.68 | $79.42 | 185,200 | — | — |
| 2014-09-29 | $30.89 | $79.97 | 100,700 | — | — |
| 2014-09-26 | $31.17 | $80.69 | 99,700 | — | — |
| 2014-09-25 | $31.05 | $80.38 | 105,200 | — | — |
| 2014-09-24 | $31.58 | $81.75 | 137,200 | — | — |
| 2014-09-23 | $31.25 | $80.90 | 163,200 | — | — |
| 2014-09-22 | $32.10 | $83.10 | 96,400 | — | — |
| 2014-09-19 | $32.40 | $83.87 | 149,500 | — | — |
| 2014-09-18 | $33.27 | $86.13 | 103,000 | — | — |
| 2014-09-17 | $32.97 | $85.35 | 105,400 | — | — |
| 2014-09-16 | $33.07 | $85.61 | 128,000 | — | — |
| 2014-09-15 | $33.43 | $86.54 | 169,100 | — | — |
| 2014-09-12 | $33.72 | $87.29 | 91,000 | — | — |
| 2014-09-11 | $34.41 | $89.08 | 254,800 | — | — |
| 2014-09-10 | $34.01 | $88.04 | 192,200 | — | — |
| 2014-09-09 | $33.34 | $86.31 | 245,300 | — | — |
| 2014-09-08 | $33.05 | $85.56 | 186,000 | — | — |
| 2014-09-05 | $32.58 | $84.34 | 155,600 | — | — |
| 2014-09-04 | $32.09 | $83.07 | 433,000 | — | — |
| 2014-09-03 | $32.09 | $83.07 | 117,800 | — | — |
| 2014-09-02 | $32.37 | $83.80 | 85,500 | — | — |
| 2014-08-29 | $32.11 | $83.12 | 87,600 | — | — |
| 2014-08-28 | $31.95 | $82.71 | 127,100 | — | — |
| 2014-08-27 | $32.37 | $83.80 | 94,100 | — | — |
| 2014-08-26 | $32.67 | $84.57 | 125,200 | — | — |
| 2014-08-25 | $32.37 | $83.80 | 102,000 | — | — |
| 2014-08-22 | $32.35 | $83.75 | 85,200 | — | — |
| 2014-08-21 | $32.84 | $85.01 | 166,300 | — | — |
| 2014-08-20 | $32.07 | $83.02 | 256,200 | — | — |
| 2014-08-19 | $31.90 | $82.58 | 154,500 | — | — |
| 2014-08-18 | $31.85 | $82.45 | 85,000 | — | — |
| 2014-08-15 | $31.13 | $80.59 | 124,100 | — | — |
| 2014-08-14 | $31.09 | $80.48 | 79,600 | — | — |
| 2014-08-13 | $30.82 | $79.78 | 178,000 | — | — |
| 2014-08-12 | $30.28 | $78.39 | 86,300 | — | — |
| 2014-08-11 | $30.19 | $78.15 | 156,200 | — | — |
| 2014-08-08 | $29.92 | $77.45 | 152,100 | — | — |
| 2014-08-07 | $29.74 | $76.99 | 167,200 | — | — |
| 2014-08-06 | $29.59 | $76.60 | 109,300 | — | — |
| 2014-08-05 | $29.57 | $76.55 | 138,200 | — | — |
| 2014-08-04 | $29.61 | $76.65 | 188,000 | — | — |
| 2014-08-01 | $29.51 | $76.39 | 177,400 | — | — |
| 2014-07-31 | $29.69 | $76.86 | 319,100 | — | — |
| 2014-07-30 | $30.25 | $78.31 | 236,200 | — | — |
| 2014-07-29 | $29.89 | $77.38 | 118,000 | — | — |
| 2014-07-28 | $30.08 | $77.87 | 159,300 | — | — |
| 2014-07-25 | $30.01 | $77.69 | 204,200 | — | — |
| 2014-07-24 | $29.86 | $77.30 | 222,500 | — | — |
| 2014-07-23 | $30.06 | $76.91 | 189,900 | — | — |
| 2014-07-22 | $30.20 | $77.27 | 137,400 | — | — |
| 2014-07-21 | $30.07 | $76.94 | 161,400 | — | — |
| 2014-07-18 | $30.10 | $77.01 | 242,400 | — | — |
| 2014-07-17 | $30.04 | $76.86 | 178,600 | — | — |
| 2014-07-16 | $30.13 | $77.09 | 161,800 | — | — |
| 2014-07-15 | $30.25 | $77.40 | 155,300 | — | — |
| 2014-07-14 | $30.43 | $77.86 | 181,800 | — | — |
| 2014-07-11 | $30.34 | $77.63 | 96,800 | — | — |
| 2014-07-10 | $29.95 | $76.63 | 118,500 | — | — |
| 2014-07-09 | $30.09 | $76.99 | 94,700 | — | — |
| 2014-07-08 | $29.92 | $76.55 | 136,700 | — | — |
| 2014-07-07 | $30.20 | $77.27 | 103,400 | — | — |
| 2014-07-03 | $30.57 | $78.22 | 48,100 | — | — |
| 2014-07-02 | $30.35 | $77.65 | 253,700 | — | — |
| 2014-07-01 | $30.12 | $77.06 | 259,400 | — | — |
| 2014-06-30 | $29.67 | $75.91 | 195,800 | — | — |
| 2014-06-27 | $29.57 | $75.66 | 235,900 | — | — |
| 2014-06-26 | $28.97 | $74.12 | 92,800 | — | — |
| 2014-06-25 | $28.81 | $73.71 | 83,700 | — | — |
| 2014-06-24 | $28.71 | $73.46 | 105,300 | — | — |
| 2014-06-23 | $28.83 | $73.76 | 108,900 | — | — |
| 2014-06-20 | $28.96 | $74.10 | 168,000 | — | — |
| 2014-06-19 | $29.10 | $74.45 | 130,600 | — | — |
| 2014-06-18 | $28.75 | $73.56 | 121,200 | — | — |
| 2014-06-17 | $28.99 | $74.17 | 214,600 | — | — |
| 2014-06-16 | $28.96 | $74.10 | 443,700 | — | — |
| 2014-06-13 | $28.17 | $72.08 | 147,900 | — | — |
| 2014-06-12 | $28.02 | $71.69 | 118,200 | — | — |
| 2014-06-11 | $28.01 | $71.67 | 80,000 | — | — |
| 2014-06-10 | $28.24 | $72.25 | 101,100 | — | — |
| 2014-06-09 | $28.44 | $72.77 | 246,400 | — | — |
| 2014-06-06 | $28.08 | $71.85 | 176,500 | — | — |
| 2014-06-05 | $27.89 | $71.36 | 219,600 | — | — |
| 2014-06-04 | $27.09 | $69.31 | 68,700 | — | — |
| 2014-06-03 | $26.98 | $69.03 | 141,000 | — | — |
| 2014-06-02 | $26.85 | $68.70 | 75,200 | — | — |
| 2014-05-30 | $26.74 | $68.42 | 92,800 | — | — |
| 2014-05-29 | $26.83 | $68.65 | 138,900 | — | — |
| 2014-05-28 | $26.91 | $68.85 | 142,300 | — | — |
| 2014-05-27 | $26.82 | $68.62 | 167,100 | — | — |
| 2014-05-23 | $26.38 | $67.50 | 94,600 | — | — |
| 2014-05-22 | $26.28 | $67.24 | 99,400 | — | — |
| 2014-05-21 | $25.85 | $66.14 | 148,400 | — | — |
| 2014-05-20 | $25.54 | $65.35 | 136,000 | — | — |
| 2014-05-19 | $25.75 | $65.88 | 99,900 | — | — |
| 2014-05-16 | $25.63 | $65.58 | 84,000 | — | — |
| 2014-05-15 | $25.47 | $65.17 | 128,400 | — | — |
| 2014-05-14 | $25.70 | $65.76 | 132,400 | — | — |
| 2014-05-13 | $26.26 | $67.19 | 129,100 | — | — |
| 2014-05-12 | $26.31 | $67.32 | 128,100 | — | — |
| 2014-05-09 | $25.78 | $65.96 | 73,900 | — | — |
| 2014-05-08 | $25.60 | $65.50 | 107,600 | — | — |
| 2014-05-07 | $25.71 | $65.78 | 153,300 | — | — |
| 2014-05-06 | $25.26 | $64.63 | 135,000 | — | — |
| 2014-05-05 | $25.55 | $65.37 | 191,600 | — | — |
| 2014-05-02 | $25.75 | $65.88 | 158,100 | — | — |
| 2014-05-01 | $25.50 | $65.24 | 117,700 | — | — |
| 2014-04-30 | $25.72 | $65.81 | 132,700 | — | — |
| 2014-04-29 | $25.45 | $65.12 | 152,400 | — | — |
| 2014-04-28 | $25.59 | $65.47 | 132,700 | — | — |
| 2014-04-25 | $25.83 | $66.09 | 143,900 | — | — |
| 2014-04-24 | $25.83 | $66.09 | 212,600 | — | — |
| 2014-04-23 | $26.68 | $67.37 | 130,300 | — | — |
| 2014-04-22 | $26.91 | $67.95 | 76,400 | — | — |
| 2014-04-21 | $26.64 | $67.27 | 268,000 | — | — |
| 2014-04-17 | $26.33 | $66.48 | 84,300 | — | — |
| 2014-04-16 | $26.29 | $66.38 | 129,800 | — | — |
| 2014-04-15 | $25.75 | $65.02 | 177,600 | — | — |
| 2014-04-14 | $26.12 | $65.95 | 93,700 | — | — |
| 2014-04-11 | $26.12 | $65.95 | 198,700 | — | — |
| 2014-04-10 | $25.90 | $65.40 | 164,700 | — | — |
| 2014-04-09 | $25.98 | $65.60 | 196,400 | — | — |
| 2014-04-08 | $26.13 | $65.98 | 131,500 | — | — |
| 2014-04-07 | $26.53 | $66.99 | 114,900 | — | — |
| 2014-04-04 | $26.82 | $67.72 | 153,000 | — | — |
| 2014-04-03 | $27.06 | $68.33 | 96,300 | — | — |
| 2014-04-02 | $27.07 | $68.35 | 128,200 | — | — |
| 2014-04-01 | $26.75 | $67.54 | 178,800 | — | — |
| 2014-03-31 | $26.41 | $66.69 | 188,700 | — | — |
| 2014-03-28 | $26.11 | $65.93 | 133,400 | — | — |
| 2014-03-27 | $26.24 | $66.26 | 118,700 | — | — |
| 2014-03-26 | $26.51 | $66.94 | 120,800 | — | — |
| 2014-03-25 | $26.70 | $67.42 | 100,800 | — | — |
| 2014-03-24 | $26.51 | $66.94 | 194,000 | — | — |
| 2014-03-21 | $26.49 | $66.89 | 153,700 | — | — |
| 2014-03-20 | $26.55 | $67.04 | 59,000 | — | — |
| 2014-03-19 | $26.38 | $66.61 | 64,300 | — | — |
| 2014-03-18 | $26.49 | $66.89 | 65,000 | — | — |
| 2014-03-17 | $26.44 | $66.76 | 41,100 | — | — |
| 2014-03-14 | $26.36 | $66.56 | 75,500 | — | — |
| 2014-03-13 | $26.41 | $66.69 | 137,100 | — | — |
| 2014-03-12 | $26.52 | $66.96 | 116,900 | — | — |
| 2014-03-11 | $26.48 | $66.86 | 87,200 | — | — |
| 2014-03-10 | $26.80 | $67.67 | 74,300 | — | — |
| 2014-03-07 | $26.80 | $67.67 | 97,400 | — | — |
| 2014-03-06 | $26.89 | $67.90 | 96,700 | — | — |
| 2014-03-05 | $26.69 | $67.39 | 172,500 | — | — |
| 2014-03-04 | $26.60 | $67.17 | 306,700 | — | — |
| 2014-03-03 | $25.38 | $64.09 | 127,800 | — | — |
| 2014-02-28 | $25.49 | $64.36 | 128,200 | — | — |
| 2014-02-27 | $25.49 | $64.36 | 114,400 | — | — |
| 2014-02-26 | $25.46 | $64.29 | 99,700 | — | — |
| 2014-02-25 | $25.35 | $64.01 | 112,900 | — | — |
| 2014-02-24 | $25.75 | $65.02 | 110,400 | — | — |
| 2014-02-21 | $25.47 | $64.31 | 124,600 | — | — |
| 2014-02-20 | $25.38 | $64.09 | 104,700 | — | — |
| 2014-02-19 | $25.33 | $63.96 | 131,100 | — | — |
| 2014-02-18 | $26.04 | $65.75 | 145,900 | — | — |
| 2014-02-14 | $25.91 | $65.42 | 123,600 | — | — |
| 2014-02-13 | $25.75 | $65.02 | 135,600 | — | — |
| 2014-02-12 | $25.16 | $63.53 | 79,700 | — | — |
| 2014-02-11 | $25.15 | $63.50 | 111,100 | — | — |
| 2014-02-10 | $24.71 | $62.39 | 154,800 | — | — |
| 2014-02-07 | $25.00 | $63.13 | 97,000 | — | — |
| 2014-02-06 | $25.09 | $63.35 | 137,900 | — | — |
| 2014-02-05 | $24.61 | $62.14 | 205,700 | — | — |
| 2014-02-04 | $24.85 | $62.75 | 186,300 | — | — |
| 2014-02-03 | $24.60 | $62.12 | 288,200 | — | — |
| 2014-01-31 | $25.40 | $64.14 | 153,100 | — | — |
| 2014-01-30 | $25.47 | $64.31 | 83,800 | — | — |
| 2014-01-29 | $25.17 | $63.55 | 181,100 | — | — |
| 2014-01-28 | $25.83 | $65.22 | 160,400 | — | — |
| 2014-01-27 | $25.79 | $65.12 | 140,000 | — | — |
| 2014-01-24 | $26.04 | $65.75 | 131,100 | — | — |
| 2014-01-23 | $26.37 | $66.58 | 118,000 | — | — |
| 2014-01-22 | $26.63 | $67.24 | 86,900 | — | — |
| 2014-01-21 | $26.63 | $67.24 | 171,900 | — | — |
| 2014-01-17 | $26.01 | $65.68 | 89,300 | — | — |
| 2014-01-16 | $26.12 | $65.95 | 89,800 | — | — |
| 2014-01-15 | $26.33 | $66.48 | 119,500 | — | — |
| 2014-01-14 | $26.06 | $65.80 | 106,600 | — | — |
| 2014-01-13 | $25.76 | $65.04 | 265,400 | — | — |
| 2014-01-10 | $26.13 | $65.98 | 172,700 | — | — |
| 2014-01-09 | $26.43 | $66.74 | 128,900 | — | — |
| 2014-01-08 | $26.73 | $67.49 | 140,900 | — | — |
| 2014-01-07 | $27.18 | $68.63 | 123,200 | — | — |
| 2014-01-06 | $27.28 | $68.88 | 236,800 | — | — |
| 2014-01-03 | $27.18 | $68.63 | 88,300 | — | — |
| 2014-01-02 | $27.25 | $68.81 | 103,100 | — | — |