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
- 2012-05-03 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 | $27.50 | $30.61 | 347,900 | — | — |
| 2014-12-30 | $27.34 | $30.43 | 470,900 | — | — |
| 2014-12-29 | $26.76 | $29.78 | 314,600 | — | — |
| 2014-12-26 | $26.92 | $29.96 | 281,100 | — | — |
| 2014-12-24 | $26.90 | $29.94 | 318,700 | — | — |
| 2014-12-23 | $27.29 | $30.37 | 521,900 | — | — |
| 2014-12-22 | $26.86 | $29.89 | 530,100 | — | — |
| 2014-12-19 | $27.45 | $30.55 | 691,900 | — | — |
| 2014-12-18 | $27.01 | $30.06 | 714,900 | — | — |
| 2014-12-17 | $26.29 | $29.26 | 582,000 | — | — |
| 2014-12-16 | $25.54 | $28.42 | 471,500 | — | — |
| 2014-12-15 | $25.76 | $28.67 | 768,300 | — | — |
| 2014-12-12 | $26.48 | $29.47 | 683,900 | — | — |
| 2014-12-11 | $27.29 | $30.37 | 445,200 | — | — |
| 2014-12-10 | $26.92 | $29.96 | 548,400 | — | — |
| 2014-12-09 | $27.76 | $30.90 | 331,800 | — | — |
| 2014-12-08 | $28.02 | $31.19 | 523,500 | — | — |
| 2014-12-05 | $28.72 | $31.96 | 521,400 | — | — |
| 2014-12-04 | $28.56 | $31.79 | 426,700 | — | — |
| 2014-12-03 | $28.45 | $31.66 | 449,100 | — | — |
| 2014-12-02 | $27.72 | $30.85 | 407,000 | — | — |
| 2014-12-01 | $27.44 | $30.54 | 993,300 | — | — |
| 2014-11-28 | $28.63 | $31.86 | 457,600 | — | — |
| 2014-11-26 | $29.05 | $32.33 | 334,700 | — | — |
| 2014-11-25 | $29.23 | $32.53 | 386,100 | — | — |
| 2014-11-24 | $29.46 | $32.79 | 618,800 | — | — |
| 2014-11-21 | $29.80 | $33.17 | 777,800 | — | — |
| 2014-11-20 | $29.20 | $32.50 | 436,100 | — | — |
| 2014-11-19 | $29.51 | $32.84 | 548,700 | — | — |
| 2014-11-18 | $29.46 | $32.79 | 544,000 | — | — |
| 2014-11-17 | $29.86 | $33.23 | 539,100 | — | — |
| 2014-11-14 | $29.60 | $32.94 | 443,700 | — | — |
| 2014-11-13 | $29.69 | $33.04 | 526,500 | — | — |
| 2014-11-12 | $29.39 | $32.71 | 555,500 | — | — |
| 2014-11-11 | $29.11 | $32.40 | 322,400 | — | — |
| 2014-11-10 | $29.06 | $32.34 | 997,300 | — | — |
| 2014-11-07 | $28.94 | $32.21 | 680,200 | — | — |
| 2014-11-06 | $28.26 | $31.45 | 313,100 | — | — |
| 2014-11-05 | $28.59 | $31.64 | 351,700 | — | — |
| 2014-11-04 | $28.59 | $31.64 | 491,800 | — | — |
| 2014-11-03 | $28.11 | $31.11 | 553,600 | — | — |
| 2014-10-31 | $27.76 | $30.72 | 600,400 | — | — |
| 2014-10-30 | $27.56 | $30.50 | 663,000 | — | — |
| 2014-10-29 | $28.66 | $31.72 | 851,400 | — | — |
| 2014-10-28 | $29.83 | $33.01 | 397,600 | — | — |
| 2014-10-27 | $29.81 | $32.99 | 222,200 | — | — |
| 2014-10-24 | $30.44 | $33.69 | 231,900 | — | — |
| 2014-10-23 | $29.72 | $32.89 | 235,100 | — | — |
| 2014-10-22 | $29.37 | $32.50 | 322,000 | — | — |
| 2014-10-21 | $29.94 | $33.14 | 252,400 | — | — |
| 2014-10-20 | $28.99 | $32.08 | 278,600 | — | — |
| 2014-10-17 | $28.29 | $31.31 | 162,400 | — | — |
| 2014-10-16 | $27.68 | $30.63 | 394,700 | — | — |
| 2014-10-15 | $27.63 | $30.58 | 770,900 | — | — |
| 2014-10-14 | $27.65 | $30.60 | 493,200 | — | — |
| 2014-10-13 | $27.25 | $30.16 | 458,400 | — | — |
| 2014-10-10 | $28.11 | $31.11 | 417,100 | — | — |
| 2014-10-09 | $28.50 | $31.54 | 322,100 | — | — |
| 2014-10-08 | $29.47 | $32.62 | 301,000 | — | — |
| 2014-10-07 | $29.37 | $32.50 | 319,900 | — | — |
| 2014-10-06 | $30.14 | $33.36 | 193,000 | — | — |
| 2014-10-03 | $29.77 | $32.95 | 287,900 | — | — |
| 2014-10-02 | $29.28 | $32.41 | 594,800 | — | — |
| 2014-10-01 | $29.33 | $32.46 | 607,500 | — | — |
| 2014-09-30 | $30.46 | $33.71 | 189,600 | — | — |
| 2014-09-29 | $30.44 | $33.69 | 296,600 | — | — |
| 2014-09-26 | $30.94 | $34.24 | 592,400 | — | — |
| 2014-09-25 | $30.16 | $33.38 | 1,065,000 | — | — |
| 2014-09-24 | $29.86 | $33.05 | 729,800 | — | — |
| 2014-09-23 | $29.95 | $33.15 | 741,200 | — | — |
| 2014-09-22 | $30.61 | $33.88 | 354,200 | — | — |
| 2014-09-19 | $31.09 | $34.41 | 491,600 | — | — |
| 2014-09-18 | $30.80 | $34.09 | 798,100 | — | — |
| 2014-09-17 | $31.18 | $34.51 | 260,300 | — | — |
| 2014-09-16 | $30.84 | $34.13 | 187,900 | — | — |
| 2014-09-15 | $30.69 | $33.97 | 251,200 | — | — |
| 2014-09-12 | $31.27 | $34.61 | 441,000 | — | — |
| 2014-09-11 | $31.93 | $35.34 | 298,300 | — | — |
| 2014-09-10 | $31.33 | $34.67 | 329,500 | — | — |
| 2014-09-09 | $31.48 | $34.84 | 303,300 | — | — |
| 2014-09-08 | $31.79 | $35.18 | 641,900 | — | — |
| 2014-09-05 | $32.62 | $36.10 | 182,100 | — | — |
| 2014-09-04 | $32.84 | $36.35 | 166,300 | — | — |
| 2014-09-03 | $33.01 | $36.53 | 220,000 | — | — |
| 2014-09-02 | $32.84 | $36.35 | 219,800 | — | — |
| 2014-08-29 | $33.26 | $36.81 | 178,900 | — | — |
| 2014-08-28 | $33.23 | $36.78 | 200,400 | — | — |
| 2014-08-27 | $33.12 | $36.65 | 268,200 | — | — |
| 2014-08-26 | $32.43 | $35.89 | 238,200 | — | — |
| 2014-08-25 | $32.34 | $35.79 | 297,000 | — | — |
| 2014-08-22 | $32.14 | $35.57 | 496,400 | — | — |
| 2014-08-21 | $32.82 | $36.32 | 266,600 | — | — |
| 2014-08-20 | $33.16 | $36.70 | 267,800 | — | — |
| 2014-08-19 | $33.01 | $36.53 | 330,900 | — | — |
| 2014-08-18 | $33.05 | $36.58 | 593,500 | — | — |
| 2014-08-15 | $32.54 | $36.01 | 263,400 | — | — |
| 2014-08-14 | $32.40 | $35.86 | 191,500 | — | — |
| 2014-08-13 | $32.27 | $35.71 | 233,200 | — | — |
| 2014-08-12 | $31.98 | $35.39 | 435,300 | — | — |
| 2014-08-11 | $32.20 | $35.64 | 710,500 | — | — |
| 2014-08-08 | $31.45 | $34.81 | 499,400 | — | — |
| 2014-08-07 | $30.59 | $33.85 | 450,200 | — | — |
| 2014-08-06 | $31.00 | $34.13 | 615,800 | — | — |
| 2014-08-05 | $30.95 | $34.08 | 670,200 | — | — |
| 2014-08-04 | $31.94 | $35.17 | 536,300 | — | — |
| 2014-08-01 | $32.80 | $36.11 | 652,800 | — | — |
| 2014-07-31 | $33.38 | $36.75 | 380,700 | — | — |
| 2014-07-30 | $34.71 | $38.22 | 406,900 | — | — |
| 2014-07-29 | $34.39 | $37.86 | 253,100 | — | — |
| 2014-07-28 | $34.09 | $37.53 | 269,800 | — | — |
| 2014-07-25 | $34.47 | $37.95 | 216,500 | — | — |
| 2014-07-24 | $34.72 | $38.23 | 251,700 | — | — |
| 2014-07-23 | $34.77 | $38.28 | 287,500 | — | — |
| 2014-07-22 | $34.05 | $37.49 | 213,800 | — | — |
| 2014-07-21 | $33.50 | $36.88 | 372,600 | — | — |
| 2014-07-18 | $33.68 | $37.08 | 209,200 | — | — |
| 2014-07-17 | $33.60 | $36.99 | 285,900 | — | — |
| 2014-07-16 | $34.64 | $38.14 | 346,900 | — | — |
| 2014-07-15 | $33.82 | $37.24 | 245,400 | — | — |
| 2014-07-14 | $33.66 | $37.06 | 201,200 | — | — |
| 2014-07-11 | $33.21 | $36.56 | 216,600 | — | — |
| 2014-07-10 | $32.85 | $36.17 | 499,100 | — | — |
| 2014-07-09 | $33.90 | $37.32 | 299,500 | — | — |
| 2014-07-08 | $34.32 | $37.79 | 406,400 | — | — |
| 2014-07-07 | $35.12 | $38.67 | 283,700 | — | — |
| 2014-07-03 | $34.95 | $38.48 | 263,300 | — | — |
| 2014-07-02 | $34.99 | $38.52 | 328,000 | — | — |
| 2014-07-01 | $34.55 | $38.04 | 463,200 | — | — |
| 2014-06-30 | $33.96 | $37.39 | 229,900 | — | — |
| 2014-06-27 | $33.65 | $37.05 | 357,100 | — | — |
| 2014-06-26 | $34.30 | $37.76 | 314,700 | — | — |
| 2014-06-25 | $33.99 | $37.42 | 264,600 | — | — |
| 2014-06-24 | $34.37 | $37.84 | 610,800 | — | — |
| 2014-06-23 | $34.83 | $38.35 | 469,400 | — | — |
| 2014-06-20 | $34.60 | $38.10 | 235,300 | — | — |
| 2014-06-19 | $34.50 | $37.99 | 645,600 | — | — |
| 2014-06-18 | $34.88 | $38.40 | 1,085,300 | — | — |
| 2014-06-17 | $34.42 | $37.90 | 637,100 | — | — |
| 2014-06-16 | $33.58 | $36.97 | 718,500 | — | — |
| 2014-06-13 | $32.13 | $35.38 | 214,600 | — | — |
| 2014-06-12 | $32.64 | $35.94 | 231,100 | — | — |
| 2014-06-11 | $32.63 | $35.93 | 297,700 | — | — |
| 2014-06-10 | $33.41 | $36.79 | 555,300 | — | — |
| 2014-06-09 | $33.10 | $36.44 | 372,700 | — | — |
| 2014-06-06 | $33.01 | $36.34 | 508,700 | — | — |
| 2014-06-05 | $31.85 | $35.07 | 456,300 | — | — |
| 2014-06-04 | $31.96 | $35.19 | 504,300 | — | — |
| 2014-06-03 | $32.43 | $35.71 | 278,600 | — | — |
| 2014-06-02 | $31.52 | $34.70 | 329,400 | — | — |
| 2014-05-30 | $30.97 | $34.10 | 370,100 | — | — |
| 2014-05-29 | $31.88 | $35.10 | 240,000 | — | — |
| 2014-05-28 | $31.65 | $34.85 | 288,400 | — | — |
| 2014-05-27 | $31.36 | $34.53 | 436,000 | — | — |
| 2014-05-23 | $31.40 | $34.57 | 179,800 | — | — |
| 2014-05-22 | $31.59 | $34.78 | 418,300 | — | — |
| 2014-05-21 | $31.27 | $34.43 | 363,400 | — | — |
| 2014-05-20 | $30.42 | $33.49 | 242,100 | — | — |
| 2014-05-19 | $30.44 | $33.52 | 258,400 | — | — |
| 2014-05-16 | $30.19 | $33.24 | 320,500 | — | — |
| 2014-05-15 | $31.01 | $34.14 | 731,300 | — | — |
| 2014-05-14 | $31.55 | $34.74 | 855,500 | — | — |
| 2014-05-13 | $31.06 | $34.20 | 750,500 | — | — |
| 2014-05-12 | $31.19 | $34.34 | 837,000 | — | — |
| 2014-05-09 | $31.45 | $34.45 | 1,025,600 | — | — |
| 2014-05-08 | $30.27 | $33.16 | 1,026,300 | — | — |
| 2014-05-07 | $30.19 | $33.07 | 1,979,100 | — | — |
| 2014-05-06 | $31.08 | $34.05 | 969,100 | — | — |
| 2014-05-05 | $31.75 | $34.78 | 499,800 | — | — |
| 2014-05-02 | $32.02 | $35.08 | 417,100 | — | — |
| 2014-05-01 | $32.60 | $35.71 | 775,500 | — | — |
| 2014-04-30 | $32.08 | $35.14 | 1,654,800 | — | — |
| 2014-04-29 | $34.21 | $37.47 | 508,600 | — | — |
| 2014-04-28 | $34.08 | $37.33 | 495,400 | — | — |
| 2014-04-25 | $34.64 | $37.95 | 284,700 | — | — |
| 2014-04-24 | $34.69 | $38.00 | 425,100 | — | — |
| 2014-04-23 | $34.47 | $37.76 | 512,600 | — | — |
| 2014-04-22 | $34.70 | $38.01 | 1,177,500 | — | — |
| 2014-04-21 | $33.99 | $37.23 | 572,900 | — | — |
| 2014-04-17 | $33.45 | $36.64 | 640,400 | — | — |
| 2014-04-16 | $32.99 | $36.14 | 787,300 | — | — |
| 2014-04-15 | $32.72 | $35.84 | 688,900 | — | — |
| 2014-04-14 | $33.23 | $36.40 | 502,800 | — | — |
| 2014-04-11 | $33.72 | $36.94 | 1,303,100 | — | — |
| 2014-04-10 | $34.00 | $37.24 | 773,600 | — | — |
| 2014-04-09 | $34.48 | $37.77 | 1,368,700 | — | — |
| 2014-04-08 | $33.35 | $36.53 | 1,341,100 | — | — |
| 2014-04-07 | $33.37 | $36.55 | 710,400 | — | — |
| 2014-04-04 | $35.05 | $38.39 | 578,400 | — | — |
| 2014-04-03 | $35.44 | $38.82 | 312,900 | — | — |
| 2014-04-02 | $35.11 | $38.46 | 405,600 | — | — |
| 2014-04-01 | $35.41 | $38.79 | 529,100 | — | — |
| 2014-03-31 | $35.14 | $38.49 | 652,100 | — | — |
| 2014-03-28 | $34.30 | $37.57 | 601,000 | — | — |
| 2014-03-27 | $33.54 | $36.74 | 476,700 | — | — |
| 2014-03-26 | $32.86 | $36.00 | 2,546,900 | — | — |
| 2014-03-25 | $31.35 | $34.34 | 842,500 | — | — |
| 2014-03-24 | $31.67 | $34.69 | 489,300 | — | — |
| 2014-03-21 | $32.82 | $35.95 | 579,200 | — | — |
| 2014-03-20 | $33.33 | $36.51 | 499,500 | — | — |
| 2014-03-19 | $33.32 | $36.50 | 321,700 | — | — |
| 2014-03-18 | $34.10 | $37.35 | 359,500 | — | — |
| 2014-03-17 | $33.82 | $37.05 | 464,000 | — | — |
| 2014-03-14 | $32.60 | $35.71 | 955,000 | — | — |
| 2014-03-13 | $32.89 | $36.03 | 752,300 | — | — |
| 2014-03-12 | $34.19 | $37.45 | 394,500 | — | — |
| 2014-03-11 | $34.38 | $37.66 | 447,600 | — | — |
| 2014-03-10 | $34.81 | $38.13 | 737,700 | — | — |
| 2014-03-07 | $34.54 | $37.84 | 813,200 | — | — |
| 2014-03-06 | $35.11 | $38.46 | 1,145,600 | — | — |
| 2014-03-05 | $34.26 | $37.53 | 5,135,800 | — | — |
| 2014-03-04 | $34.02 | $37.27 | 1,823,300 | — | — |
| 2014-03-03 | $35.50 | $38.89 | 362,100 | — | — |
| 2014-02-28 | $36.27 | $39.73 | 445,600 | — | — |
| 2014-02-27 | $36.06 | $39.50 | 623,400 | — | — |
| 2014-02-26 | $37.71 | $39.77 | 978,300 | — | — |
| 2014-02-25 | $37.85 | $39.92 | 688,600 | — | — |
| 2014-02-24 | $37.84 | $39.91 | 1,216,800 | — | — |
| 2014-02-21 | $37.00 | $39.03 | 572,200 | — | — |
| 2014-02-20 | $35.97 | $37.94 | 1,182,500 | — | — |
| 2014-02-19 | $35.00 | $36.92 | 960,200 | — | — |
| 2014-02-18 | $35.46 | $37.40 | 387,200 | — | — |
| 2014-02-14 | $35.23 | $37.16 | 254,400 | — | — |
| 2014-02-13 | $35.17 | $37.10 | 184,200 | — | — |
| 2014-02-12 | $34.55 | $36.44 | 165,000 | — | — |
| 2014-02-11 | $34.99 | $36.91 | 316,500 | — | — |
| 2014-02-10 | $34.88 | $36.79 | 274,300 | — | — |
| 2014-02-07 | $34.62 | $36.52 | 292,800 | — | — |
| 2014-02-06 | $33.99 | $35.85 | 492,900 | — | — |
| 2014-02-05 | $32.43 | $34.21 | 595,300 | — | — |
| 2014-02-04 | $32.96 | $34.76 | 726,500 | — | — |
| 2014-02-03 | $33.45 | $35.28 | 659,800 | — | — |
| 2014-01-31 | $34.81 | $36.72 | 359,200 | — | — |
| 2014-01-30 | $36.06 | $38.03 | 555,200 | — | — |
| 2014-01-29 | $35.80 | $37.76 | 523,600 | — | — |
| 2014-01-28 | $35.65 | $37.60 | 449,600 | — | — |
| 2014-01-27 | $35.72 | $37.68 | 501,900 | — | — |
| 2014-01-24 | $36.04 | $38.01 | 417,900 | — | — |
| 2014-01-23 | $36.78 | $38.79 | 387,300 | — | — |
| 2014-01-22 | $37.09 | $39.12 | 278,600 | — | — |
| 2014-01-21 | $36.51 | $38.51 | 355,200 | — | — |
| 2014-01-17 | $35.83 | $37.79 | 270,700 | — | — |
| 2014-01-16 | $36.92 | $38.94 | 189,600 | — | — |
| 2014-01-15 | $36.99 | $39.02 | 313,700 | — | — |
| 2014-01-14 | $37.91 | $39.99 | 368,300 | — | — |
| 2014-01-13 | $36.25 | $38.23 | 249,900 | — | — |
| 2014-01-10 | $36.80 | $38.81 | 380,500 | — | — |
| 2014-01-09 | $36.42 | $38.41 | 401,200 | — | — |
| 2014-01-08 | $36.06 | $38.03 | 176,000 | — | — |
| 2014-01-07 | $35.91 | $37.88 | 346,600 | — | — |
| 2014-01-06 | $35.95 | $37.92 | 418,800 | — | — |
| 2014-01-03 | $35.93 | $37.90 | 210,200 | — | — |
| 2014-01-02 | $34.99 | $36.91 | 191,000 | — | — |