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
- 2007-03-21 to 2026-09-09
- 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 | $32.00 | $72.08 | 333,900 | — | — |
| 2014-12-30 | $31.03 | $69.90 | 185,400 | — | — |
| 2014-12-29 | $31.48 | $70.91 | 295,300 | — | — |
| 2014-12-26 | $30.37 | $68.41 | 101,300 | — | — |
| 2014-12-24 | $30.31 | $68.28 | 81,100 | — | — |
| 2014-12-23 | $30.36 | $68.39 | 172,400 | — | — |
| 2014-12-22 | $29.69 | $66.88 | 138,000 | — | — |
| 2014-12-19 | $29.27 | $65.93 | 229,000 | — | — |
| 2014-12-18 | $29.81 | $67.15 | 264,200 | — | — |
| 2014-12-17 | $29.08 | $65.51 | 234,100 | — | — |
| 2014-12-16 | $28.29 | $63.73 | 697,000 | — | — |
| 2014-12-15 | $27.81 | $62.65 | 331,300 | — | — |
| 2014-12-12 | $27.87 | $62.78 | 429,800 | — | — |
| 2014-12-11 | $28.00 | $63.07 | 346,900 | — | — |
| 2014-12-10 | $27.88 | $62.80 | 568,600 | — | — |
| 2014-12-09 | $28.90 | $65.10 | 352,200 | — | — |
| 2014-12-08 | $28.23 | $63.59 | 554,800 | — | — |
| 2014-12-05 | $29.77 | $67.06 | 199,500 | — | — |
| 2014-12-04 | $30.25 | $68.14 | 145,700 | — | — |
| 2014-12-03 | $30.09 | $67.78 | 172,700 | — | — |
| 2014-12-02 | $29.90 | $67.35 | 232,800 | — | — |
| 2014-12-01 | $28.56 | $64.34 | 483,200 | — | — |
| 2014-11-28 | $29.08 | $65.51 | 289,100 | — | — |
| 2014-11-26 | $30.79 | $69.36 | 448,200 | — | — |
| 2014-11-25 | $29.98 | $67.53 | 287,100 | — | — |
| 2014-11-24 | $30.20 | $68.03 | 349,300 | — | — |
| 2014-11-21 | $30.45 | $68.59 | 374,700 | — | — |
| 2014-11-20 | $29.75 | $67.02 | 543,500 | — | — |
| 2014-11-19 | $29.68 | $66.86 | 561,200 | — | — |
| 2014-11-18 | $30.02 | $67.62 | 1,306,700 | — | — |
| 2014-11-17 | $31.06 | $69.97 | 2,955,400 | — | — |
| 2014-11-14 | $31.25 | $70.39 | 429,500 | — | — |
| 2014-11-13 | $31.56 | $71.09 | 249,100 | — | — |
| 2014-11-12 | $31.61 | $71.21 | 161,300 | — | — |
| 2014-11-11 | $31.86 | $71.77 | 203,800 | — | — |
| 2014-11-10 | $31.84 | $71.72 | 164,700 | — | — |
| 2014-11-07 | $31.92 | $71.90 | 62,300 | — | — |
| 2014-11-06 | $31.80 | $71.63 | 156,200 | — | — |
| 2014-11-05 | $31.71 | $71.43 | 126,600 | — | — |
| 2014-11-04 | $31.37 | $70.67 | 183,300 | — | — |
| 2014-11-03 | $31.96 | $71.99 | 156,300 | — | — |
| 2014-10-31 | $31.62 | $71.23 | 140,700 | — | — |
| 2014-10-30 | $31.40 | $70.73 | 179,500 | — | — |
| 2014-10-29 | $31.70 | $70.45 | 125,500 | — | — |
| 2014-10-28 | $32.00 | $71.12 | 116,700 | — | — |
| 2014-10-27 | $31.20 | $69.34 | 176,300 | — | — |
| 2014-10-24 | $31.53 | $70.07 | 54,100 | — | — |
| 2014-10-23 | $31.30 | $69.56 | 139,100 | — | — |
| 2014-10-22 | $31.04 | $68.98 | 189,500 | — | — |
| 2014-10-21 | $31.95 | $71.01 | 192,100 | — | — |
| 2014-10-20 | $31.66 | $70.36 | 821,400 | — | — |
| 2014-10-17 | $32.05 | $71.23 | 642,000 | — | — |
| 2014-10-16 | $30.32 | $67.38 | 447,500 | — | — |
| 2014-10-15 | $29.24 | $64.98 | 745,100 | — | — |
| 2014-10-14 | $27.12 | $60.27 | 1,578,200 | — | — |
| 2014-10-13 | $28.75 | $63.90 | 540,100 | — | — |
| 2014-10-10 | $31.31 | $69.58 | 1,145,400 | — | — |
| 2014-10-09 | $31.92 | $70.94 | 252,600 | — | — |
| 2014-10-08 | $31.80 | $70.67 | 236,000 | — | — |
| 2014-10-07 | $32.22 | $71.61 | 97,800 | — | — |
| 2014-10-06 | $32.58 | $72.41 | 114,500 | — | — |
| 2014-10-03 | $32.64 | $72.54 | 70,100 | — | — |
| 2014-10-02 | $32.61 | $72.47 | 201,500 | — | — |
| 2014-10-01 | $32.77 | $72.83 | 117,700 | — | — |
| 2014-09-30 | $32.72 | $72.72 | 199,400 | — | — |
| 2014-09-29 | $32.82 | $72.94 | 112,300 | — | — |
| 2014-09-26 | $32.83 | $72.96 | 89,600 | — | — |
| 2014-09-25 | $32.35 | $71.90 | 128,100 | — | — |
| 2014-09-24 | $32.25 | $71.67 | 115,400 | — | — |
| 2014-09-23 | $32.31 | $71.81 | 117,900 | — | — |
| 2014-09-22 | $32.26 | $71.70 | 124,800 | — | — |
| 2014-09-19 | $32.50 | $72.23 | 153,900 | — | — |
| 2014-09-18 | $32.55 | $72.34 | 176,000 | — | — |
| 2014-09-17 | $32.55 | $72.34 | 170,500 | — | — |
| 2014-09-16 | $32.84 | $72.98 | 89,700 | — | — |
| 2014-09-15 | $32.74 | $72.76 | 90,700 | — | — |
| 2014-09-12 | $32.76 | $72.81 | 133,500 | — | — |
| 2014-09-11 | $33.00 | $73.34 | 144,000 | — | — |
| 2014-09-10 | $32.84 | $72.98 | 138,800 | — | — |
| 2014-09-09 | $32.67 | $72.61 | 177,600 | — | — |
| 2014-09-08 | $32.99 | $73.32 | 113,600 | — | — |
| 2014-09-05 | $32.68 | $72.63 | 154,600 | — | — |
| 2014-09-04 | $32.80 | $72.90 | 226,400 | — | — |
| 2014-09-03 | $32.63 | $72.52 | 333,400 | — | — |
| 2014-09-02 | $32.99 | $73.32 | 225,600 | — | — |
| 2014-08-29 | $33.10 | $73.56 | 73,600 | — | — |
| 2014-08-28 | $32.76 | $72.81 | 93,900 | — | — |
| 2014-08-27 | $32.81 | $72.92 | 97,900 | — | — |
| 2014-08-26 | $32.73 | $72.74 | 126,400 | — | — |
| 2014-08-25 | $33.00 | $73.34 | 182,400 | — | — |
| 2014-08-22 | $32.93 | $73.18 | 104,200 | — | — |
| 2014-08-21 | $32.74 | $72.76 | 96,700 | — | — |
| 2014-08-20 | $33.10 | $73.56 | 99,800 | — | — |
| 2014-08-19 | $32.98 | $73.30 | 148,400 | — | — |
| 2014-08-18 | $32.81 | $72.92 | 116,400 | — | — |
| 2014-08-15 | $32.65 | $72.56 | 275,300 | — | — |
| 2014-08-14 | $32.30 | $71.78 | 133,100 | — | — |
| 2014-08-13 | $32.65 | $72.56 | 95,700 | — | — |
| 2014-08-12 | $32.26 | $71.70 | 274,800 | — | — |
| 2014-08-11 | $32.98 | $73.30 | 148,100 | — | — |
| 2014-08-08 | $32.96 | $73.25 | 111,800 | — | — |
| 2014-08-07 | $32.41 | $72.03 | 150,300 | — | — |
| 2014-08-06 | $31.89 | $70.87 | 165,200 | — | — |
| 2014-08-05 | $31.47 | $69.94 | 197,600 | — | — |
| 2014-08-04 | $31.92 | $70.94 | 261,500 | — | — |
| 2014-08-01 | $31.86 | $70.81 | 172,600 | — | — |
| 2014-07-31 | $31.37 | $69.72 | 324,200 | — | — |
| 2014-07-30 | $31.35 | $69.67 | 313,900 | — | — |
| 2014-07-29 | $31.69 | $69.48 | 369,600 | — | — |
| 2014-07-28 | $31.94 | $70.03 | 294,500 | — | — |
| 2014-07-25 | $32.27 | $70.76 | 158,100 | — | — |
| 2014-07-24 | $32.64 | $71.57 | 185,700 | — | — |
| 2014-07-23 | $33.00 | $72.36 | 176,100 | — | — |
| 2014-07-22 | $33.00 | $72.36 | 179,900 | — | — |
| 2014-07-21 | $32.61 | $71.50 | 179,100 | — | — |
| 2014-07-18 | $32.93 | $72.20 | 288,700 | — | — |
| 2014-07-17 | $32.51 | $71.28 | 190,900 | — | — |
| 2014-07-16 | $32.67 | $71.63 | 511,500 | — | — |
| 2014-07-15 | $33.02 | $72.40 | 155,900 | — | — |
| 2014-07-14 | $33.35 | $73.12 | 162,200 | — | — |
| 2014-07-11 | $33.19 | $72.77 | 77,300 | — | — |
| 2014-07-10 | $32.90 | $72.14 | 124,900 | — | — |
| 2014-07-09 | $33.19 | $72.77 | 99,400 | — | — |
| 2014-07-08 | $32.60 | $71.48 | 142,100 | — | — |
| 2014-07-07 | $32.62 | $71.52 | 254,000 | — | — |
| 2014-07-03 | $33.00 | $72.36 | 126,700 | — | — |
| 2014-07-02 | $33.19 | $72.77 | 260,500 | — | — |
| 2014-07-01 | $33.07 | $72.51 | 364,700 | — | — |
| 2014-06-30 | $33.04 | $72.44 | 200,000 | — | — |
| 2014-06-27 | $33.01 | $72.38 | 261,600 | — | — |
| 2014-06-26 | $32.65 | $71.59 | 252,100 | — | — |
| 2014-06-25 | $32.45 | $71.15 | 331,200 | — | — |
| 2014-06-24 | $32.01 | $70.19 | 277,000 | — | — |
| 2014-06-23 | $32.28 | $70.78 | 191,200 | — | — |
| 2014-06-20 | $32.38 | $71.00 | 248,600 | — | — |
| 2014-06-19 | $32.21 | $70.62 | 173,700 | — | — |
| 2014-06-18 | $32.20 | $70.60 | 236,000 | — | — |
| 2014-06-17 | $32.06 | $70.30 | 228,800 | — | — |
| 2014-06-16 | $31.64 | $69.37 | 249,800 | — | — |
| 2014-06-13 | $32.13 | $70.45 | 267,000 | — | — |
| 2014-06-12 | $31.60 | $69.29 | 610,400 | — | — |
| 2014-06-11 | $31.19 | $68.39 | 1,055,500 | — | — |
| 2014-06-10 | $32.11 | $70.41 | 886,100 | — | — |
| 2014-06-09 | $32.79 | $71.90 | 258,700 | — | — |
| 2014-06-06 | $32.80 | $71.92 | 529,100 | — | — |
| 2014-06-05 | $33.05 | $72.47 | 398,100 | — | — |
| 2014-06-04 | $32.75 | $71.81 | 1,085,600 | — | — |
| 2014-06-03 | $32.50 | $71.26 | 3,346,300 | — | — |
| 2014-06-02 | $34.00 | $74.55 | 483,100 | — | — |
| 2014-05-30 | $34.20 | $74.99 | 361,900 | — | — |
| 2014-05-29 | $33.66 | $73.80 | 274,700 | — | — |
| 2014-05-28 | $32.86 | $72.05 | 80,100 | — | — |
| 2014-05-27 | $32.45 | $71.15 | 114,100 | — | — |
| 2014-05-23 | $32.53 | $71.33 | 134,100 | — | — |
| 2014-05-22 | $32.97 | $72.29 | 89,800 | — | — |
| 2014-05-21 | $32.88 | $72.09 | 102,300 | — | — |
| 2014-05-20 | $32.53 | $71.33 | 163,600 | — | — |
| 2014-05-19 | $32.84 | $72.01 | 92,300 | — | — |
| 2014-05-16 | $33.34 | $73.10 | 120,600 | — | — |
| 2014-05-15 | $32.89 | $72.12 | 138,900 | — | — |
| 2014-05-14 | $33.29 | $72.99 | 88,000 | — | — |
| 2014-05-13 | $33.06 | $72.49 | 130,400 | — | — |
| 2014-05-12 | $33.20 | $72.80 | 162,300 | — | — |
| 2014-05-09 | $32.51 | $71.28 | 119,000 | — | — |
| 2014-05-08 | $32.49 | $71.24 | 118,100 | — | — |
| 2014-05-07 | $32.72 | $71.74 | 146,000 | — | — |
| 2014-05-06 | $32.40 | $71.04 | 303,800 | — | — |
| 2014-05-05 | $33.02 | $72.40 | 569,400 | — | — |
| 2014-05-02 | $33.50 | $73.45 | 141,400 | — | — |
| 2014-05-01 | $33.00 | $72.36 | 129,500 | — | — |
| 2014-04-30 | $32.41 | $71.06 | 232,600 | — | — |
| 2014-04-29 | $32.54 | $71.35 | 177,800 | — | — |
| 2014-04-28 | $33.46 | $72.43 | 263,100 | — | — |
| 2014-04-25 | $33.69 | $72.93 | 174,700 | — | — |
| 2014-04-24 | $33.71 | $72.97 | 167,500 | — | — |
| 2014-04-23 | $33.83 | $73.23 | 161,000 | — | — |
| 2014-04-22 | $33.94 | $73.47 | 173,100 | — | — |
| 2014-04-21 | $33.32 | $72.13 | 250,600 | — | — |
| 2014-04-17 | $33.80 | $73.17 | 180,300 | — | — |
| 2014-04-16 | $33.91 | $73.41 | 398,300 | — | — |
| 2014-04-15 | $33.52 | $72.56 | 194,600 | — | — |
| 2014-04-14 | $33.14 | $71.74 | 370,900 | — | — |
| 2014-04-11 | $31.86 | $68.97 | 326,000 | — | — |
| 2014-04-10 | $32.23 | $69.77 | 345,300 | — | — |
| 2014-04-09 | $32.62 | $70.62 | 410,300 | — | — |
| 2014-04-08 | $33.00 | $71.44 | 538,800 | — | — |
| 2014-04-07 | $31.35 | $67.87 | 897,400 | — | — |
| 2014-04-04 | $30.41 | $65.83 | 129,700 | — | — |
| 2014-04-03 | $30.58 | $66.20 | 200,400 | — | — |
| 2014-04-02 | $30.27 | $65.53 | 210,000 | — | — |
| 2014-04-01 | $29.83 | $64.58 | 290,500 | — | — |
| 2014-03-31 | $30.00 | $64.94 | 192,600 | — | — |
| 2014-03-28 | $29.84 | $64.60 | 162,900 | — | — |
| 2014-03-27 | $29.43 | $63.71 | 215,000 | — | — |
| 2014-03-26 | $29.35 | $63.54 | 242,700 | — | — |
| 2014-03-25 | $29.26 | $63.34 | 200,600 | — | — |
| 2014-03-24 | $29.10 | $63.00 | 195,300 | — | — |
| 2014-03-21 | $29.00 | $62.78 | 299,400 | — | — |
| 2014-03-20 | $29.48 | $63.82 | 116,900 | — | — |
| 2014-03-19 | $29.10 | $63.00 | 145,100 | — | — |
| 2014-03-18 | $28.91 | $62.58 | 196,100 | — | — |
| 2014-03-17 | $29.32 | $63.47 | 140,700 | — | — |
| 2014-03-14 | $29.03 | $62.84 | 92,300 | — | — |
| 2014-03-13 | $29.03 | $62.84 | 134,300 | — | — |
| 2014-03-12 | $29.36 | $63.56 | 156,100 | — | — |
| 2014-03-11 | $29.66 | $64.21 | 149,300 | — | — |
| 2014-03-10 | $30.03 | $65.01 | 343,300 | — | — |
| 2014-03-07 | $29.78 | $64.47 | 218,800 | — | — |
| 2014-03-06 | $29.35 | $63.54 | 195,400 | — | — |
| 2014-03-05 | $29.03 | $62.84 | 160,200 | — | — |
| 2014-03-04 | $28.66 | $62.04 | 140,000 | — | — |
| 2014-03-03 | $28.43 | $61.54 | 97,700 | — | — |
| 2014-02-28 | $28.44 | $61.57 | 130,100 | — | — |
| 2014-02-27 | $28.55 | $61.80 | 253,900 | — | — |
| 2014-02-26 | $29.05 | $62.89 | 273,400 | — | — |
| 2014-02-25 | $29.07 | $62.93 | 70,400 | — | — |
| 2014-02-24 | $28.90 | $62.56 | 242,300 | — | — |
| 2014-02-21 | $28.59 | $61.89 | 185,600 | — | — |
| 2014-02-20 | $28.82 | $62.39 | 229,300 | — | — |
| 2014-02-19 | $29.04 | $62.87 | 135,300 | — | — |
| 2014-02-18 | $29.70 | $64.29 | 222,700 | — | — |
| 2014-02-14 | $29.57 | $64.01 | 159,000 | — | — |
| 2014-02-13 | $29.21 | $63.23 | 160,600 | — | — |
| 2014-02-12 | $28.67 | $62.06 | 248,600 | — | — |
| 2014-02-11 | $28.52 | $61.74 | 240,000 | — | — |
| 2014-02-10 | $28.30 | $61.26 | 108,800 | — | — |
| 2014-02-07 | $28.36 | $61.39 | 72,300 | — | — |
| 2014-02-06 | $28.34 | $61.35 | 186,300 | — | — |
| 2014-02-05 | $27.62 | $59.79 | 106,000 | — | — |
| 2014-02-04 | $27.90 | $60.40 | 103,300 | — | — |
| 2014-02-03 | $27.75 | $60.07 | 125,200 | — | — |
| 2014-01-31 | $27.99 | $60.59 | 101,800 | — | — |
| 2014-01-30 | $27.70 | $59.96 | 143,200 | — | — |
| 2014-01-29 | $28.07 | $59.85 | 175,700 | — | — |
| 2014-01-28 | $28.34 | $60.42 | 419,500 | — | — |
| 2014-01-27 | $27.97 | $59.63 | 256,000 | — | — |
| 2014-01-24 | $28.49 | $60.74 | 172,500 | — | — |
| 2014-01-23 | $28.73 | $61.25 | 288,300 | — | — |
| 2014-01-22 | $28.61 | $61.00 | 211,600 | — | — |
| 2014-01-21 | $28.50 | $60.76 | 381,800 | — | — |
| 2014-01-17 | $27.78 | $59.23 | 282,000 | — | — |
| 2014-01-16 | $27.77 | $59.21 | 433,600 | — | — |
| 2014-01-15 | $27.81 | $59.29 | 245,400 | — | — |
| 2014-01-14 | $28.26 | $60.25 | 295,400 | — | — |
| 2014-01-13 | $28.49 | $60.74 | 335,000 | — | — |
| 2014-01-10 | $28.01 | $59.72 | 281,500 | — | — |
| 2014-01-09 | $28.61 | $61.00 | 288,500 | — | — |
| 2014-01-08 | $28.81 | $61.42 | 353,600 | — | — |
| 2014-01-07 | $28.55 | $60.87 | 461,300 | — | — |
| 2014-01-06 | $28.31 | $60.36 | 205,400 | — | — |
| 2014-01-03 | $28.22 | $60.17 | 201,700 | — | — |
| 2014-01-02 | $28.35 | $60.44 | 181,100 | — | — |