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
- 2003-07-18 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 | $29.43 | $57.62 | 74,700 | — | — |
| 2014-12-30 | $29.38 | $57.53 | 55,200 | — | — |
| 2014-12-29 | $29.29 | $57.35 | 84,700 | — | — |
| 2014-12-26 | $29.43 | $57.62 | 58,200 | — | — |
| 2014-12-24 | $29.33 | $57.43 | 43,100 | — | — |
| 2014-12-23 | $29.19 | $57.15 | 173,000 | — | — |
| 2014-12-22 | $29.50 | $57.76 | 151,900 | — | — |
| 2014-12-19 | $29.31 | $57.39 | 201,700 | — | — |
| 2014-12-18 | $29.64 | $58.03 | 189,800 | — | — |
| 2014-12-17 | $29.37 | $57.51 | 120,000 | — | — |
| 2014-12-16 | $29.34 | $57.45 | 87,600 | — | — |
| 2014-12-15 | $29.06 | $56.90 | 63,700 | — | — |
| 2014-12-12 | $29.18 | $57.13 | 87,100 | — | — |
| 2014-12-11 | $29.42 | $57.60 | 51,000 | — | — |
| 2014-12-10 | $29.43 | $57.62 | 70,300 | — | — |
| 2014-12-09 | $29.60 | $57.96 | 96,100 | — | — |
| 2014-12-08 | $29.83 | $58.41 | 63,700 | — | — |
| 2014-12-05 | $29.79 | $58.33 | 57,500 | — | — |
| 2014-12-04 | $29.88 | $58.50 | 48,400 | — | — |
| 2014-12-03 | $29.82 | $58.39 | 102,400 | — | — |
| 2014-12-02 | $29.68 | $58.11 | 64,900 | — | — |
| 2014-12-01 | $29.83 | $58.41 | 70,100 | — | — |
| 2014-11-28 | $30.09 | $58.92 | 78,400 | — | — |
| 2014-11-26 | $30.03 | $58.80 | 46,600 | — | — |
| 2014-11-25 | $29.91 | $58.56 | 68,700 | — | — |
| 2014-11-24 | $30.22 | $59.17 | 85,800 | — | — |
| 2014-11-21 | $30.26 | $59.25 | 70,300 | — | — |
| 2014-11-20 | $30.09 | $58.92 | 48,300 | — | — |
| 2014-11-19 | $30.19 | $59.11 | 55,500 | — | — |
| 2014-11-18 | $30.15 | $59.03 | 74,400 | — | — |
| 2014-11-17 | $30.09 | $58.92 | 103,900 | — | — |
| 2014-11-14 | $30.37 | $59.46 | 255,500 | — | — |
| 2014-11-13 | $30.35 | $59.43 | 203,500 | — | — |
| 2014-11-12 | $30.28 | $59.29 | 171,000 | — | — |
| 2014-11-11 | $30.44 | $59.60 | 142,600 | — | — |
| 2014-11-10 | $30.29 | $59.31 | 54,300 | — | — |
| 2014-11-07 | $30.19 | $59.11 | 212,000 | — | — |
| 2014-11-06 | $30.16 | $59.05 | 32,700 | — | — |
| 2014-11-05 | $30.31 | $59.35 | 60,000 | — | — |
| 2014-11-04 | $30.38 | $59.48 | 96,800 | — | — |
| 2014-11-03 | $30.45 | $59.62 | 61,100 | — | — |
| 2014-10-31 | $30.34 | $59.41 | 95,900 | — | — |
| 2014-10-30 | $30.45 | $59.62 | 91,400 | — | — |
| 2014-10-29 | $30.10 | $58.94 | 104,600 | — | — |
| 2014-10-28 | $30.38 | $59.48 | 50,300 | — | — |
| 2014-10-27 | $30.07 | $58.88 | 39,900 | — | — |
| 2014-10-24 | $30.10 | $58.94 | 59,400 | — | — |
| 2014-10-23 | $30.02 | $58.78 | 27,700 | — | — |
| 2014-10-22 | $30.11 | $58.96 | 49,600 | — | — |
| 2014-10-21 | $30.04 | $58.82 | 90,200 | — | — |
| 2014-10-20 | $29.89 | $58.52 | 86,000 | — | — |
| 2014-10-17 | $29.60 | $57.96 | 66,800 | — | — |
| 2014-10-16 | $29.96 | $58.66 | 97,200 | — | — |
| 2014-10-15 | $29.82 | $58.39 | 109,600 | — | — |
| 2014-10-14 | $29.95 | $58.64 | 45,300 | — | — |
| 2014-10-13 | $29.94 | $58.62 | 50,100 | — | — |
| 2014-10-10 | $29.79 | $58.33 | 93,600 | — | — |
| 2014-10-09 | $30.02 | $58.78 | 70,400 | — | — |
| 2014-10-08 | $30.14 | $59.01 | 75,900 | — | — |
| 2014-10-07 | $29.69 | $58.13 | 67,000 | — | — |
| 2014-10-06 | $29.82 | $58.39 | 82,000 | — | — |
| 2014-10-03 | $30.04 | $58.82 | 58,200 | — | — |
| 2014-10-02 | $29.96 | $58.66 | 73,300 | — | — |
| 2014-10-01 | $29.78 | $58.31 | 109,000 | — | — |
| 2014-09-30 | $29.97 | $58.68 | 42,900 | — | — |
| 2014-09-29 | $29.79 | $58.33 | 95,900 | — | — |
| 2014-09-26 | $30.17 | $59.07 | 74,500 | — | — |
| 2014-09-25 | $30.11 | $58.96 | 77,100 | — | — |
| 2014-09-24 | $30.46 | $59.64 | 49,100 | — | — |
| 2014-09-23 | $30.23 | $59.19 | 65,700 | — | — |
| 2014-09-22 | $30.26 | $59.25 | 29,800 | — | — |
| 2014-09-19 | $30.30 | $59.33 | 51,000 | — | — |
| 2014-09-18 | $30.50 | $59.72 | 44,500 | — | — |
| 2014-09-17 | $30.27 | $59.27 | 46,200 | — | — |
| 2014-09-16 | $30.30 | $59.33 | 52,500 | — | — |
| 2014-09-15 | $30.38 | $59.48 | 65,600 | — | — |
| 2014-09-12 | $30.47 | $59.66 | 63,900 | — | — |
| 2014-09-11 | $30.57 | $59.86 | 36,000 | — | — |
| 2014-09-10 | $30.64 | $59.99 | 76,200 | — | — |
| 2014-09-09 | $30.77 | $60.25 | 92,000 | — | — |
| 2014-09-08 | $30.81 | $60.33 | 37,300 | — | — |
| 2014-09-05 | $30.90 | $60.50 | 49,200 | — | — |
| 2014-09-04 | $30.89 | $60.48 | 64,100 | — | — |
| 2014-09-03 | $31.05 | $60.80 | 94,000 | — | — |
| 2014-09-02 | $30.85 | $60.40 | 51,800 | — | — |
| 2014-08-29 | $31.22 | $61.13 | 47,000 | — | — |
| 2014-08-28 | $31.45 | $61.58 | 66,500 | — | — |
| 2014-08-27 | $31.31 | $61.30 | 52,400 | — | — |
| 2014-08-26 | $31.40 | $61.48 | 151,900 | — | — |
| 2014-08-25 | $31.32 | $61.32 | 51,000 | — | — |
| 2014-08-22 | $31.35 | $61.38 | 92,900 | — | — |
| 2014-08-21 | $31.18 | $61.05 | 51,400 | — | — |
| 2014-08-20 | $31.10 | $60.89 | 35,100 | — | — |
| 2014-08-19 | $31.01 | $60.72 | 33,400 | — | — |
| 2014-08-18 | $30.75 | $60.21 | 79,500 | — | — |
| 2014-08-15 | $30.63 | $59.97 | 30,400 | — | — |
| 2014-08-14 | $30.67 | $60.05 | 72,500 | — | — |
| 2014-08-13 | $30.69 | $60.09 | 38,900 | — | — |
| 2014-08-12 | $30.54 | $59.80 | 37,200 | — | — |
| 2014-08-11 | $30.63 | $59.97 | 65,600 | — | — |
| 2014-08-08 | $30.62 | $59.95 | 112,000 | — | — |
| 2014-08-07 | $30.35 | $59.43 | 187,200 | — | — |
| 2014-08-06 | $30.30 | $59.33 | 63,200 | — | — |
| 2014-08-05 | $30.34 | $59.41 | 82,300 | — | — |
| 2014-08-04 | $30.60 | $59.91 | 74,800 | — | — |
| 2014-08-01 | $30.72 | $60.15 | 102,300 | — | — |
| 2014-07-31 | $30.26 | $59.25 | 120,200 | — | — |
| 2014-07-30 | $30.42 | $59.56 | 56,300 | — | — |
| 2014-07-29 | $30.49 | $59.70 | 111,900 | — | — |
| 2014-07-28 | $30.62 | $59.95 | 94,700 | — | — |
| 2014-07-25 | $30.57 | $59.86 | 97,300 | — | — |
| 2014-07-24 | $30.64 | $59.99 | 55,900 | — | — |
| 2014-07-23 | $30.57 | $59.86 | 71,000 | — | — |
| 2014-07-22 | $30.69 | $60.09 | 75,500 | — | — |
| 2014-07-21 | $30.50 | $59.72 | 100,000 | — | — |
| 2014-07-18 | $30.54 | $59.80 | 211,700 | — | — |
| 2014-07-17 | $30.38 | $59.48 | 269,500 | — | — |
| 2014-07-16 | $30.74 | $60.19 | 227,500 | — | — |
| 2014-07-15 | $30.89 | $60.48 | 284,600 | — | — |
| 2014-07-14 | $32.35 | $60.39 | 246,200 | — | — |
| 2014-07-11 | $32.10 | $59.92 | 71,600 | — | — |
| 2014-07-10 | $32.08 | $59.88 | 54,700 | — | — |
| 2014-07-09 | $32.22 | $60.14 | 89,500 | — | — |
| 2014-07-08 | $32.21 | $60.13 | 183,300 | — | — |
| 2014-07-07 | $32.04 | $59.81 | 336,100 | — | — |
| 2014-07-03 | $32.22 | $60.14 | 47,700 | — | — |
| 2014-07-02 | $32.09 | $59.90 | 90,000 | — | — |
| 2014-07-01 | $31.99 | $59.71 | 45,800 | — | — |
| 2014-06-30 | $32.06 | $59.85 | 42,200 | — | — |
| 2014-06-27 | $32.10 | $59.92 | 46,800 | — | — |
| 2014-06-26 | $31.91 | $59.57 | 53,600 | — | — |
| 2014-06-25 | $32.06 | $59.85 | 54,000 | — | — |
| 2014-06-24 | $32.04 | $59.81 | 103,200 | — | — |
| 2014-06-23 | $31.89 | $59.53 | 198,200 | — | — |
| 2014-06-20 | $31.82 | $59.40 | 106,500 | — | — |
| 2014-06-19 | $32.21 | $60.13 | 38,200 | — | — |
| 2014-06-18 | $32.20 | $60.11 | 104,100 | — | — |
| 2014-06-17 | $31.87 | $59.49 | 70,400 | — | — |
| 2014-06-16 | $31.92 | $59.58 | 52,300 | — | — |
| 2014-06-13 | $31.91 | $59.57 | 55,100 | — | — |
| 2014-06-12 | $31.87 | $59.49 | 47,900 | — | — |
| 2014-06-11 | $31.86 | $59.47 | 66,200 | — | — |
| 2014-06-10 | $32.11 | $59.94 | 133,400 | — | — |
| 2014-06-09 | $31.78 | $59.32 | 154,600 | — | — |
| 2014-06-06 | $31.47 | $58.74 | 211,500 | — | — |
| 2014-06-05 | $31.49 | $58.78 | 247,100 | — | — |
| 2014-06-04 | $31.46 | $58.73 | 194,500 | — | — |
| 2014-06-03 | $31.66 | $59.10 | 605,200 | — | — |
| 2014-06-02 | $31.80 | $59.36 | 65,100 | — | — |
| 2014-05-30 | $31.85 | $59.45 | 76,500 | — | — |
| 2014-05-29 | $32.01 | $59.75 | 65,100 | — | — |
| 2014-05-28 | $31.92 | $59.58 | 73,000 | — | — |
| 2014-05-27 | $31.77 | $59.30 | 51,900 | — | — |
| 2014-05-23 | $32.04 | $59.81 | 102,100 | — | — |
| 2014-05-22 | $31.77 | $59.30 | 73,900 | — | — |
| 2014-05-21 | $31.48 | $58.76 | 40,500 | — | — |
| 2014-05-20 | $31.48 | $58.76 | 68,900 | — | — |
| 2014-05-19 | $31.50 | $58.80 | 59,500 | — | — |
| 2014-05-16 | $31.50 | $58.80 | 93,200 | — | — |
| 2014-05-15 | $31.50 | $58.80 | 179,900 | — | — |
| 2014-05-14 | $31.25 | $58.33 | 146,800 | — | — |
| 2014-05-13 | $31.27 | $58.37 | 77,200 | — | — |
| 2014-05-12 | $31.26 | $58.35 | 55,100 | — | — |
| 2014-05-09 | $31.46 | $58.73 | 40,800 | — | — |
| 2014-05-08 | $31.44 | $58.69 | 99,100 | — | — |
| 2014-05-07 | $31.30 | $58.43 | 63,500 | — | — |
| 2014-05-06 | $31.28 | $58.39 | 102,900 | — | — |
| 2014-05-05 | $31.35 | $58.52 | 169,000 | — | — |
| 2014-05-02 | $31.42 | $58.65 | 142,000 | — | — |
| 2014-05-01 | $31.47 | $58.74 | 69,200 | — | — |
| 2014-04-30 | $31.39 | $58.59 | 50,500 | — | — |
| 2014-04-29 | $31.28 | $58.39 | 84,000 | — | — |
| 2014-04-28 | $31.30 | $58.43 | 71,200 | — | — |
| 2014-04-25 | $30.78 | $57.46 | 123,300 | — | — |
| 2014-04-24 | $31.31 | $58.45 | 63,000 | — | — |
| 2014-04-23 | $31.18 | $58.20 | 32,400 | — | — |
| 2014-04-22 | $31.21 | $58.26 | 59,600 | — | — |
| 2014-04-21 | $31.22 | $58.28 | 20,000 | — | — |
| 2014-04-17 | $31.28 | $58.39 | 38,800 | — | — |
| 2014-04-16 | $31.28 | $58.39 | 24,600 | — | — |
| 2014-04-15 | $31.14 | $58.13 | 68,900 | — | — |
| 2014-04-14 | $31.15 | $58.15 | 53,000 | — | — |
| 2014-04-11 | $31.12 | $58.09 | 44,800 | — | — |
| 2014-04-10 | $31.09 | $58.03 | 89,900 | — | — |
| 2014-04-09 | $31.15 | $58.15 | 77,400 | — | — |
| 2014-04-08 | $31.00 | $57.87 | 80,000 | — | — |
| 2014-04-07 | $30.87 | $57.62 | 295,400 | — | — |
| 2014-04-04 | $30.80 | $57.49 | 68,300 | — | — |
| 2014-04-03 | $30.86 | $57.61 | 89,900 | — | — |
| 2014-04-02 | $30.89 | $57.66 | 158,100 | — | — |
| 2014-04-01 | $30.80 | $57.49 | 114,900 | — | — |
| 2014-03-31 | $30.68 | $57.27 | 155,400 | — | — |
| 2014-03-28 | $30.72 | $57.34 | 80,000 | — | — |
| 2014-03-27 | $30.65 | $57.21 | 124,300 | — | — |
| 2014-03-26 | $30.42 | $56.78 | 133,500 | — | — |
| 2014-03-25 | $30.62 | $57.16 | 121,900 | — | — |
| 2014-03-24 | $30.46 | $56.86 | 90,200 | — | — |
| 2014-03-21 | $30.53 | $56.99 | 418,400 | — | — |
| 2014-03-20 | $30.44 | $56.82 | 102,900 | — | — |
| 2014-03-19 | $30.41 | $56.77 | 71,400 | — | — |
| 2014-03-18 | $30.72 | $57.34 | 69,900 | — | — |
| 2014-03-17 | $30.47 | $56.88 | 240,000 | — | — |
| 2014-03-14 | $30.16 | $56.30 | 140,300 | — | — |
| 2014-03-13 | $30.42 | $56.78 | 81,100 | — | — |
| 2014-03-12 | $30.61 | $57.14 | 50,300 | — | — |
| 2014-03-11 | $30.49 | $56.91 | 81,800 | — | — |
| 2014-03-10 | $30.35 | $56.65 | 145,300 | — | — |
| 2014-03-07 | $30.32 | $56.60 | 85,400 | — | — |
| 2014-03-06 | $30.66 | $57.23 | 129,400 | — | — |
| 2014-03-05 | $30.44 | $56.82 | 98,000 | — | — |
| 2014-03-04 | $30.35 | $56.65 | 190,300 | — | — |
| 2014-03-03 | $30.02 | $56.04 | 149,300 | — | — |
| 2014-02-28 | $30.25 | $56.47 | 115,700 | — | — |
| 2014-02-27 | $30.28 | $56.52 | 150,100 | — | — |
| 2014-02-26 | $29.96 | $55.93 | 145,800 | — | — |
| 2014-02-25 | $29.87 | $55.76 | 135,300 | — | — |
| 2014-02-24 | $30.04 | $56.07 | 147,800 | — | — |
| 2014-02-21 | $30.08 | $56.15 | 162,200 | — | — |
| 2014-02-20 | $29.88 | $55.78 | 114,200 | — | — |
| 2014-02-19 | $30.01 | $56.02 | 159,400 | — | — |
| 2014-02-18 | $29.88 | $55.78 | 109,400 | — | — |
| 2014-02-14 | $29.90 | $55.81 | 206,200 | — | — |
| 2014-02-13 | $29.77 | $55.57 | 96,900 | — | — |
| 2014-02-12 | $29.69 | $55.42 | 122,400 | — | — |
| 2014-02-11 | $29.82 | $55.66 | 204,600 | — | — |
| 2014-02-10 | $29.55 | $55.16 | 216,500 | — | — |
| 2014-02-07 | $29.85 | $55.72 | 220,900 | — | — |
| 2014-02-06 | $29.65 | $55.35 | 279,500 | — | — |
| 2014-02-05 | $29.50 | $55.07 | 353,400 | — | — |
| 2014-02-04 | $29.37 | $54.82 | 241,700 | — | — |
| 2014-02-03 | $29.13 | $54.38 | 201,900 | — | — |
| 2014-01-31 | $29.40 | $54.88 | 201,100 | — | — |
| 2014-01-30 | $29.27 | $54.64 | 196,000 | — | — |
| 2014-01-29 | $29.37 | $54.82 | 206,700 | — | — |
| 2014-01-28 | $29.53 | $55.12 | 195,600 | — | — |
| 2014-01-27 | $29.39 | $54.86 | 275,300 | — | — |
| 2014-01-24 | $29.90 | $55.81 | 375,200 | — | — |
| 2014-01-23 | $30.04 | $56.07 | 239,700 | — | — |
| 2014-01-22 | $30.27 | $56.50 | 68,600 | — | — |
| 2014-01-21 | $30.29 | $56.54 | 110,500 | — | — |
| 2014-01-17 | $30.27 | $56.50 | 322,900 | — | — |
| 2014-01-16 | $30.38 | $56.71 | 203,800 | — | — |
| 2014-01-15 | $30.32 | $56.60 | 203,800 | — | — |
| 2014-01-14 | $30.40 | $56.75 | 265,900 | — | — |
| 2014-01-13 | $30.37 | $56.69 | 183,700 | — | — |
| 2014-01-10 | $30.54 | $57.01 | 272,400 | — | — |
| 2014-01-09 | $30.48 | $56.90 | 104,400 | — | — |
| 2014-01-08 | $30.28 | $56.52 | 156,700 | — | — |
| 2014-01-07 | $30.48 | $56.90 | 100,700 | — | — |
| 2014-01-06 | $30.51 | $56.95 | 189,100 | — | — |
| 2014-01-03 | $30.70 | $57.31 | 178,400 | — | — |
| 2014-01-02 | $30.84 | $57.57 | 117,400 | — | — |