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
- 2013-06-27 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 | $35.17 | $35.47 | 342,000 | — | — |
| 2014-12-30 | $35.34 | $35.65 | 506,300 | — | — |
| 2014-12-29 | $35.73 | $36.04 | 448,800 | — | — |
| 2014-12-26 | $35.92 | $36.23 | 272,200 | — | — |
| 2014-12-24 | $35.75 | $36.06 | 184,600 | — | — |
| 2014-12-23 | $35.61 | $35.92 | 612,300 | — | — |
| 2014-12-22 | $35.08 | $35.38 | 775,600 | — | — |
| 2014-12-19 | $34.86 | $35.16 | 1,103,600 | — | — |
| 2014-12-18 | $34.66 | $34.96 | 825,500 | — | — |
| 2014-12-17 | $33.88 | $34.17 | 644,600 | — | — |
| 2014-12-16 | $33.26 | $33.55 | 1,302,900 | — | — |
| 2014-12-15 | $33.21 | $33.50 | 1,396,200 | — | — |
| 2014-12-12 | $34.33 | $34.63 | 2,165,900 | — | — |
| 2014-12-11 | $34.11 | $34.40 | 1,123,000 | — | — |
| 2014-12-10 | $34.00 | $34.29 | 1,341,000 | — | — |
| 2014-12-09 | $34.15 | $34.45 | 1,254,100 | — | — |
| 2014-12-08 | $33.95 | $34.24 | 1,186,500 | — | — |
| 2014-12-05 | $34.36 | $34.66 | 1,400,500 | — | — |
| 2014-12-04 | $34.14 | $34.44 | 2,399,600 | — | — |
| 2014-12-03 | $33.58 | $33.87 | 6,134,100 | — | — |
| 2014-12-02 | $34.39 | $34.69 | 427,400 | — | — |
| 2014-12-01 | $34.43 | $34.73 | 591,400 | — | — |
| 2014-11-28 | $35.08 | $35.38 | 304,400 | — | — |
| 2014-11-26 | $35.08 | $35.38 | 708,000 | — | — |
| 2014-11-25 | $34.92 | $35.22 | 1,887,900 | — | — |
| 2014-11-24 | $34.91 | $35.21 | 3,062,500 | — | — |
| 2014-11-21 | $33.51 | $33.80 | 892,000 | — | — |
| 2014-11-20 | $32.91 | $33.13 | 735,300 | — | — |
| 2014-11-19 | $32.90 | $33.12 | 648,400 | — | — |
| 2014-11-18 | $33.24 | $33.46 | 783,900 | — | — |
| 2014-11-17 | $32.87 | $33.09 | 535,100 | — | — |
| 2014-11-14 | $32.95 | $33.17 | 1,426,200 | — | — |
| 2014-11-13 | $32.57 | $32.78 | 1,063,500 | — | — |
| 2014-11-12 | $32.47 | $32.68 | 844,000 | — | — |
| 2014-11-11 | $32.59 | $32.80 | 365,400 | — | — |
| 2014-11-10 | $32.75 | $32.96 | 472,900 | — | — |
| 2014-11-07 | $32.59 | $32.80 | 898,100 | — | — |
| 2014-11-06 | $32.48 | $32.69 | 1,861,900 | — | — |
| 2014-11-05 | $31.33 | $31.54 | 583,700 | — | — |
| 2014-11-04 | $31.04 | $31.24 | 619,200 | — | — |
| 2014-11-03 | $31.06 | $31.26 | 549,600 | — | — |
| 2014-10-31 | $30.84 | $31.04 | 576,300 | — | — |
| 2014-10-30 | $30.13 | $30.33 | 505,900 | — | — |
| 2014-10-29 | $30.00 | $30.20 | 468,000 | — | — |
| 2014-10-28 | $30.34 | $30.54 | 851,000 | — | — |
| 2014-10-27 | $29.87 | $30.07 | 395,300 | — | — |
| 2014-10-24 | $29.96 | $30.16 | 578,200 | — | — |
| 2014-10-23 | $29.88 | $30.08 | 247,400 | — | — |
| 2014-10-22 | $29.52 | $29.71 | 237,200 | — | — |
| 2014-10-21 | $29.79 | $29.99 | 800,300 | — | — |
| 2014-10-20 | $28.95 | $29.14 | 491,200 | — | — |
| 2014-10-17 | $29.05 | $29.24 | 520,900 | — | — |
| 2014-10-16 | $28.25 | $28.44 | 1,092,200 | — | — |
| 2014-10-15 | $28.43 | $28.62 | 1,006,000 | — | — |
| 2014-10-14 | $28.42 | $28.61 | 819,400 | — | — |
| 2014-10-13 | $28.36 | $28.55 | 1,139,800 | — | — |
| 2014-10-10 | $29.01 | $29.20 | 1,145,900 | — | — |
| 2014-10-09 | $29.80 | $30.00 | 571,600 | — | — |
| 2014-10-08 | $30.16 | $30.36 | 517,900 | — | — |
| 2014-10-07 | $30.14 | $30.34 | 795,800 | — | — |
| 2014-10-06 | $30.57 | $30.77 | 393,000 | — | — |
| 2014-10-03 | $30.72 | $30.92 | 882,200 | — | — |
| 2014-10-02 | $30.10 | $30.30 | 842,900 | — | — |
| 2014-10-01 | $30.36 | $30.56 | 523,200 | — | — |
| 2014-09-30 | $31.05 | $31.25 | 930,700 | — | — |
| 2014-09-29 | $30.65 | $30.85 | 224,000 | — | — |
| 2014-09-26 | $30.57 | $30.77 | 313,900 | — | — |
| 2014-09-25 | $30.34 | $30.54 | 1,098,100 | — | — |
| 2014-09-24 | $30.97 | $31.17 | 766,600 | — | — |
| 2014-09-23 | $30.49 | $30.69 | 530,500 | — | — |
| 2014-09-22 | $31.30 | $31.51 | 591,200 | — | — |
| 2014-09-19 | $31.81 | $32.02 | 1,309,800 | — | — |
| 2014-09-18 | $31.78 | $31.99 | 435,800 | — | — |
| 2014-09-17 | $31.33 | $31.54 | 489,500 | — | — |
| 2014-09-16 | $31.00 | $31.20 | 478,000 | — | — |
| 2014-09-15 | $30.82 | $31.02 | 507,700 | — | — |
| 2014-09-12 | $31.38 | $31.59 | 1,022,000 | — | — |
| 2014-09-11 | $31.23 | $31.43 | 585,400 | — | — |
| 2014-09-10 | $31.36 | $31.57 | 446,800 | — | — |
| 2014-09-09 | $31.42 | $31.63 | 651,200 | — | — |
| 2014-09-08 | $31.64 | $31.85 | 640,800 | — | — |
| 2014-09-05 | $31.66 | $31.87 | 736,500 | — | — |
| 2014-09-04 | $31.37 | $31.58 | 839,700 | — | — |
| 2014-09-03 | $31.69 | $31.90 | 2,946,800 | — | — |
| 2014-09-02 | $33.14 | $33.36 | 448,200 | — | — |
| 2014-08-29 | $33.04 | $33.26 | 237,400 | — | — |
| 2014-08-28 | $32.95 | $33.17 | 371,600 | — | — |
| 2014-08-27 | $33.37 | $33.59 | 309,400 | — | — |
| 2014-08-26 | $33.48 | $33.70 | 475,400 | — | — |
| 2014-08-25 | $33.24 | $33.46 | 278,000 | — | — |
| 2014-08-22 | $33.12 | $33.34 | 208,200 | — | — |
| 2014-08-21 | $33.16 | $33.38 | 336,400 | — | — |
| 2014-08-20 | $32.90 | $33.07 | 226,400 | — | — |
| 2014-08-19 | $33.00 | $33.17 | 359,700 | — | — |
| 2014-08-18 | $32.69 | $32.86 | 578,400 | — | — |
| 2014-08-15 | $32.07 | $32.24 | 369,000 | — | — |
| 2014-08-14 | $31.94 | $32.11 | 264,400 | — | — |
| 2014-08-13 | $31.64 | $31.81 | 341,200 | — | — |
| 2014-08-12 | $31.27 | $31.43 | 389,900 | — | — |
| 2014-08-11 | $31.04 | $31.20 | 597,900 | — | — |
| 2014-08-08 | $30.85 | $31.01 | 182,200 | — | — |
| 2014-08-07 | $30.64 | $30.80 | 325,400 | — | — |
| 2014-08-06 | $31.11 | $31.27 | 539,400 | — | — |
| 2014-08-05 | $31.02 | $31.18 | 816,000 | — | — |
| 2014-08-04 | $30.74 | $30.90 | 674,000 | — | — |
| 2014-08-01 | $30.98 | $31.14 | 511,300 | — | — |
| 2014-07-31 | $30.89 | $31.05 | 713,500 | — | — |
| 2014-07-30 | $31.28 | $31.44 | 576,800 | — | — |
| 2014-07-29 | $31.12 | $31.28 | 410,200 | — | — |
| 2014-07-28 | $31.00 | $31.16 | 354,400 | — | — |
| 2014-07-25 | $31.01 | $31.17 | 167,200 | — | — |
| 2014-07-24 | $31.34 | $31.50 | 603,300 | — | — |
| 2014-07-23 | $31.18 | $31.34 | 171,500 | — | — |
| 2014-07-22 | $31.17 | $31.33 | 263,300 | — | — |
| 2014-07-21 | $31.11 | $31.27 | 235,600 | — | — |
| 2014-07-18 | $31.28 | $31.44 | 302,800 | — | — |
| 2014-07-17 | $31.21 | $31.37 | 473,000 | — | — |
| 2014-07-16 | $31.35 | $31.51 | 731,300 | — | — |
| 2014-07-15 | $31.17 | $31.33 | 547,600 | — | — |
| 2014-07-14 | $31.50 | $31.67 | 444,500 | — | — |
| 2014-07-11 | $31.48 | $31.65 | 430,300 | — | — |
| 2014-07-10 | $31.89 | $32.06 | 766,600 | — | — |
| 2014-07-09 | $32.01 | $32.18 | 937,800 | — | — |
| 2014-07-08 | $31.70 | $31.87 | 962,900 | — | — |
| 2014-07-07 | $31.56 | $31.73 | 1,344,100 | — | — |
| 2014-07-03 | $32.50 | $32.67 | 915,000 | — | — |
| 2014-07-02 | $32.35 | $32.52 | 527,000 | — | — |
| 2014-07-01 | $32.05 | $32.22 | 794,200 | — | — |
| 2014-06-30 | $31.88 | $32.05 | 818,100 | — | — |
| 2014-06-27 | $31.68 | $31.85 | 5,245,400 | — | — |
| 2014-06-26 | $32.05 | $32.22 | 628,100 | — | — |
| 2014-06-25 | $32.22 | $32.39 | 753,900 | — | — |
| 2014-06-24 | $31.76 | $31.93 | 769,700 | — | — |
| 2014-06-23 | $31.98 | $32.15 | 764,400 | — | — |
| 2014-06-20 | $32.10 | $32.27 | 1,248,100 | — | — |
| 2014-06-19 | $31.75 | $31.92 | 833,100 | — | — |
| 2014-06-18 | $31.32 | $31.48 | 630,800 | — | — |
| 2014-06-17 | $31.33 | $31.49 | 1,510,100 | — | — |
| 2014-06-16 | $30.72 | $30.88 | 1,550,400 | — | — |
| 2014-06-13 | $30.50 | $30.66 | 542,900 | — | — |
| 2014-06-12 | $30.30 | $30.46 | 313,100 | — | — |
| 2014-06-11 | $30.46 | $30.62 | 239,400 | — | — |
| 2014-06-10 | $30.46 | $30.62 | 729,900 | — | — |
| 2014-06-09 | $30.28 | $30.44 | 1,083,700 | — | — |
| 2014-06-06 | $30.07 | $30.23 | 569,700 | — | — |
| 2014-06-05 | $29.98 | $30.14 | 690,400 | — | — |
| 2014-06-04 | $29.77 | $29.93 | 628,300 | — | — |
| 2014-06-03 | $29.57 | $29.73 | 574,400 | — | — |
| 2014-06-02 | $29.49 | $29.64 | 674,800 | — | — |
| 2014-05-30 | $29.41 | $29.56 | 3,745,300 | — | — |
| 2014-05-29 | $29.12 | $29.27 | 1,194,300 | — | — |
| 2014-05-28 | $28.99 | $29.14 | 1,081,100 | — | — |
| 2014-05-27 | $28.82 | $28.97 | 1,427,800 | — | — |
| 2014-05-23 | $28.45 | $28.60 | 1,255,700 | — | — |
| 2014-05-22 | $28.11 | $28.26 | 4,304,400 | — | — |
| 2014-05-21 | $29.64 | $29.75 | 298,200 | — | — |
| 2014-05-20 | $29.24 | $29.35 | 401,300 | — | — |
| 2014-05-19 | $29.42 | $29.53 | 316,200 | — | — |
| 2014-05-16 | $29.84 | $29.95 | 397,500 | — | — |
| 2014-05-15 | $29.71 | $29.82 | 427,200 | — | — |
| 2014-05-14 | $29.65 | $29.76 | 174,100 | — | — |
| 2014-05-13 | $29.89 | $30.00 | 228,400 | — | — |
| 2014-05-12 | $30.02 | $30.13 | 463,800 | — | — |
| 2014-05-09 | $29.30 | $29.41 | 646,000 | — | — |
| 2014-05-08 | $28.68 | $28.79 | 287,100 | — | — |
| 2014-05-07 | $27.75 | $27.86 | 486,800 | — | — |
| 2014-05-06 | $28.14 | $28.25 | 157,900 | — | — |
| 2014-05-05 | $28.54 | $28.65 | 138,600 | — | — |
| 2014-05-02 | $28.34 | $28.45 | 236,800 | — | — |
| 2014-05-01 | $28.21 | $28.32 | 400,100 | — | — |
| 2014-04-30 | $28.19 | $28.30 | 254,200 | — | — |
| 2014-04-29 | $27.89 | $28.00 | 220,700 | — | — |
| 2014-04-28 | $27.96 | $28.07 | 285,400 | — | — |
| 2014-04-25 | $27.84 | $27.95 | 727,600 | — | — |
| 2014-04-24 | $28.40 | $28.51 | 433,800 | — | — |
| 2014-04-23 | $28.56 | $28.67 | 276,400 | — | — |
| 2014-04-22 | $28.66 | $28.77 | 200,500 | — | — |
| 2014-04-21 | $28.41 | $28.52 | 457,700 | — | — |
| 2014-04-17 | $28.44 | $28.55 | 153,000 | — | — |
| 2014-04-16 | $28.35 | $28.46 | 199,000 | — | — |
| 2014-04-15 | $27.82 | $27.93 | 306,400 | — | — |
| 2014-04-14 | $27.55 | $27.65 | 183,300 | — | — |
| 2014-04-11 | $27.39 | $27.49 | 283,000 | — | — |
| 2014-04-10 | $27.93 | $28.04 | 973,900 | — | — |
| 2014-04-09 | $28.26 | $28.37 | 479,100 | — | — |
| 2014-04-08 | $27.37 | $27.47 | 511,500 | — | — |
| 2014-04-07 | $27.56 | $27.66 | 468,800 | — | — |
| 2014-04-04 | $27.97 | $28.08 | 702,900 | — | — |
| 2014-04-03 | $28.06 | $28.17 | 518,100 | — | — |
| 2014-04-02 | $28.60 | $28.71 | 404,300 | — | — |
| 2014-04-01 | $28.43 | $28.54 | 1,096,000 | — | — |
| 2014-03-31 | $27.44 | $27.54 | 850,600 | — | — |
| 2014-03-28 | $26.71 | $26.81 | 871,000 | — | — |
| 2014-03-27 | $26.36 | $26.46 | 381,500 | — | — |
| 2014-03-26 | $26.32 | $26.42 | 326,800 | — | — |
| 2014-03-25 | $26.25 | $26.35 | 378,800 | — | — |
| 2014-03-24 | $25.29 | $25.39 | 750,800 | — | — |
| 2014-03-21 | $25.32 | $25.42 | 1,162,000 | — | — |
| 2014-03-20 | $25.39 | $25.49 | 441,000 | — | — |
| 2014-03-19 | $25.50 | $25.60 | 490,600 | — | — |
| 2014-03-18 | $25.44 | $25.54 | 354,300 | — | — |
| 2014-03-17 | $25.47 | $25.57 | 496,500 | — | — |
| 2014-03-14 | $24.79 | $24.88 | 660,500 | — | — |
| 2014-03-13 | $24.85 | $24.94 | 424,600 | — | — |
| 2014-03-12 | $25.39 | $25.49 | 608,700 | — | — |
| 2014-03-11 | $25.59 | $25.69 | 624,800 | — | — |
| 2014-03-10 | $25.68 | $25.78 | 497,200 | — | — |
| 2014-03-07 | $25.75 | $25.85 | 3,791,000 | — | — |
| 2014-03-06 | $26.80 | $26.90 | 199,000 | — | — |
| 2014-03-05 | $26.70 | $26.80 | 314,300 | — | — |
| 2014-03-04 | $26.14 | $26.24 | 180,300 | — | — |
| 2014-03-03 | $25.93 | $26.03 | 195,300 | — | — |
| 2014-02-28 | $26.17 | $26.27 | 805,300 | — | — |
| 2014-02-27 | $25.54 | $25.64 | 226,800 | — | — |
| 2014-02-26 | $24.73 | $24.82 | 214,000 | — | — |
| 2014-02-25 | $24.29 | $24.38 | 139,100 | — | — |
| 2014-02-24 | $24.64 | $24.73 | 120,600 | — | — |
| 2014-02-21 | $24.65 | $24.74 | 162,500 | — | — |
| 2014-02-20 | $24.76 | $24.81 | 257,700 | — | — |
| 2014-02-19 | $24.70 | $24.75 | 278,700 | — | — |
| 2014-02-18 | $24.66 | $24.71 | 313,700 | — | — |
| 2014-02-14 | $24.31 | $24.36 | 475,400 | — | — |
| 2014-02-13 | $24.84 | $24.89 | 406,200 | — | — |
| 2014-02-12 | $23.67 | $23.72 | 395,700 | — | — |
| 2014-02-11 | $23.08 | $23.13 | 285,900 | — | — |
| 2014-02-10 | $23.14 | $23.19 | 220,400 | — | — |
| 2014-02-07 | $23.55 | $23.60 | 193,400 | — | — |
| 2014-02-06 | $23.40 | $23.45 | 362,700 | — | — |
| 2014-02-05 | $23.30 | $23.35 | 207,000 | — | — |
| 2014-02-04 | $23.37 | $23.42 | 230,800 | — | — |
| 2014-02-03 | $23.08 | $23.13 | 298,900 | — | — |
| 2014-01-31 | $23.67 | $23.72 | 141,300 | — | — |
| 2014-01-30 | $23.57 | $23.62 | 117,300 | — | — |
| 2014-01-29 | $22.98 | $23.03 | 509,500 | — | — |
| 2014-01-28 | $23.70 | $23.75 | 207,200 | — | — |
| 2014-01-27 | $23.30 | $23.35 | 237,700 | — | — |
| 2014-01-24 | $23.62 | $23.67 | 173,200 | — | — |
| 2014-01-23 | $24.35 | $24.40 | 382,500 | — | — |
| 2014-01-22 | $24.50 | $24.55 | 391,400 | — | — |
| 2014-01-21 | $24.80 | $24.85 | 319,700 | — | — |
| 2014-01-17 | $24.44 | $24.49 | 252,600 | — | — |
| 2014-01-16 | $24.47 | $24.52 | 361,000 | — | — |
| 2014-01-15 | $24.46 | $24.51 | 403,100 | — | — |
| 2014-01-14 | $24.48 | $24.53 | 581,000 | — | — |
| 2014-01-13 | $24.69 | $24.74 | 569,600 | — | — |
| 2014-01-10 | $24.88 | $24.93 | 569,400 | — | — |
| 2014-01-09 | $24.50 | $24.55 | 453,400 | — | — |
| 2014-01-08 | $23.98 | $24.03 | 582,500 | — | — |
| 2014-01-07 | $23.98 | $24.03 | 419,000 | — | — |
| 2014-01-06 | $23.75 | $23.80 | 666,600 | — | — |
| 2014-01-03 | $23.37 | $23.42 | 485,000 | — | — |
| 2014-01-02 | $23.38 | $23.43 | 538,900 | — | — |