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
- 2006-10-30 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 | $29.91 | $29.91 | 1,534,100 | — | — |
| 2014-12-30 | $30.37 | $30.37 | 2,399,600 | — | — |
| 2014-12-29 | $30.27 | $30.27 | 2,675,300 | — | — |
| 2014-12-26 | $30.54 | $30.54 | 1,827,800 | — | — |
| 2014-12-24 | $30.42 | $30.42 | 992,200 | — | — |
| 2014-12-23 | $30.87 | $30.87 | 1,778,500 | — | — |
| 2014-12-22 | $30.74 | $30.74 | 2,444,400 | — | — |
| 2014-12-19 | $31.33 | $31.33 | 2,008,900 | — | — |
| 2014-12-18 | $31.30 | $31.30 | 2,605,100 | — | — |
| 2014-12-17 | $31.20 | $31.20 | 1,690,600 | — | — |
| 2014-12-16 | $31.21 | $31.21 | 4,854,900 | — | — |
| 2014-12-15 | $31.47 | $31.47 | 4,995,100 | — | — |
| 2014-12-12 | $31.90 | $31.90 | 3,935,600 | — | — |
| 2014-12-11 | $31.82 | $31.82 | 1,906,000 | — | — |
| 2014-12-10 | $31.90 | $31.90 | 2,139,200 | — | — |
| 2014-12-09 | $32.25 | $32.25 | 1,783,600 | — | — |
| 2014-12-08 | $31.88 | $31.88 | 1,470,800 | — | — |
| 2014-12-05 | $32.28 | $32.28 | 618,800 | — | — |
| 2014-12-04 | $32.29 | $32.29 | 1,114,600 | — | — |
| 2014-12-03 | $32.32 | $32.32 | 893,700 | — | — |
| 2014-12-02 | $32.45 | $32.45 | 1,130,700 | — | — |
| 2014-12-01 | $33.17 | $33.17 | 941,900 | — | — |
| 2014-11-28 | $32.62 | $32.62 | 542,700 | — | — |
| 2014-11-26 | $33.94 | $33.94 | 848,200 | — | — |
| 2014-11-25 | $34.07 | $34.07 | 411,500 | — | — |
| 2014-11-24 | $33.89 | $33.89 | 677,000 | — | — |
| 2014-11-21 | $34.21 | $34.21 | 505,800 | — | — |
| 2014-11-20 | $34.07 | $34.07 | 360,100 | — | — |
| 2014-11-19 | $33.76 | $33.76 | 491,200 | — | — |
| 2014-11-18 | $33.74 | $33.74 | 547,000 | — | — |
| 2014-11-17 | $33.95 | $33.95 | 206,200 | — | — |
| 2014-11-14 | $33.86 | $33.86 | 335,900 | — | — |
| 2014-11-13 | $33.53 | $33.53 | 735,700 | — | — |
| 2014-11-12 | $33.90 | $33.90 | 492,700 | — | — |
| 2014-11-11 | $33.97 | $33.97 | 441,900 | — | — |
| 2014-11-10 | $33.62 | $33.62 | 303,000 | — | — |
| 2014-11-07 | $34.02 | $34.02 | 475,000 | — | — |
| 2014-11-06 | $33.84 | $33.84 | 210,900 | — | — |
| 2014-11-05 | $33.62 | $33.62 | 336,800 | — | — |
| 2014-11-04 | $33.69 | $33.69 | 320,600 | — | — |
| 2014-11-03 | $34.02 | $34.02 | 307,600 | — | — |
| 2014-10-31 | $34.06 | $34.06 | 415,600 | — | — |
| 2014-10-30 | $34.12 | $34.12 | 285,900 | — | — |
| 2014-10-29 | $34.42 | $34.42 | 304,100 | — | — |
| 2014-10-28 | $34.08 | $34.08 | 195,600 | — | — |
| 2014-10-27 | $33.76 | $33.76 | 165,900 | — | — |
| 2014-10-24 | $33.73 | $33.73 | 144,200 | — | — |
| 2014-10-23 | $33.95 | $33.95 | 308,500 | — | — |
| 2014-10-22 | $33.70 | $33.70 | 457,700 | — | — |
| 2014-10-21 | $33.98 | $33.98 | 427,100 | — | — |
| 2014-10-20 | $33.73 | $33.73 | 465,300 | — | — |
| 2014-10-17 | $34.00 | $34.00 | 386,900 | — | — |
| 2014-10-16 | $34.07 | $34.07 | 329,700 | — | — |
| 2014-10-15 | $33.80 | $33.80 | 469,500 | — | — |
| 2014-10-14 | $34.25 | $34.25 | 236,600 | — | — |
| 2014-10-13 | $34.46 | $34.46 | 561,700 | — | — |
| 2014-10-10 | $34.22 | $34.22 | 218,900 | — | — |
| 2014-10-09 | $34.32 | $34.32 | 244,700 | — | — |
| 2014-10-08 | $34.55 | $34.55 | 588,300 | — | — |
| 2014-10-07 | $34.69 | $34.69 | 506,600 | — | — |
| 2014-10-06 | $34.69 | $34.69 | 269,800 | — | — |
| 2014-10-03 | $34.14 | $34.14 | 224,600 | — | — |
| 2014-10-02 | $34.29 | $34.29 | 341,000 | — | — |
| 2014-10-01 | $34.33 | $34.33 | 346,500 | — | — |
| 2014-09-30 | $34.37 | $34.37 | 637,400 | — | — |
| 2014-09-29 | $34.87 | $34.87 | 412,100 | — | — |
| 2014-09-26 | $34.54 | $34.54 | 138,600 | — | — |
| 2014-09-25 | $34.49 | $34.49 | 423,000 | — | — |
| 2014-09-24 | $34.62 | $34.62 | 426,000 | — | — |
| 2014-09-23 | $34.37 | $34.37 | 341,300 | — | — |
| 2014-09-22 | $34.36 | $34.36 | 188,600 | — | — |
| 2014-09-19 | $34.61 | $34.61 | 162,100 | — | — |
| 2014-09-18 | $34.91 | $34.91 | 223,600 | — | — |
| 2014-09-17 | $35.30 | $35.30 | 306,700 | — | — |
| 2014-09-16 | $35.52 | $35.52 | 173,300 | — | — |
| 2014-09-15 | $35.24 | $35.24 | 209,800 | — | — |
| 2014-09-12 | $35.19 | $35.19 | 308,100 | — | — |
| 2014-09-11 | $35.41 | $35.41 | 960,500 | — | — |
| 2014-09-10 | $35.66 | $35.66 | 238,100 | — | — |
| 2014-09-09 | $35.96 | $35.96 | 231,000 | — | — |
| 2014-09-08 | $36.22 | $36.22 | 644,900 | — | — |
| 2014-09-05 | $36.38 | $36.38 | 165,900 | — | — |
| 2014-09-04 | $36.30 | $36.30 | 142,500 | — | — |
| 2014-09-03 | $36.42 | $36.42 | 418,600 | — | — |
| 2014-09-02 | $36.47 | $36.47 | 267,900 | — | — |
| 2014-08-29 | $36.88 | $36.88 | 394,700 | — | — |
| 2014-08-28 | $36.80 | $36.80 | 310,400 | — | — |
| 2014-08-27 | $36.68 | $36.68 | 644,500 | — | — |
| 2014-08-26 | $36.58 | $36.58 | 197,300 | — | — |
| 2014-08-25 | $36.46 | $36.46 | 342,800 | — | — |
| 2014-08-22 | $36.48 | $36.48 | 100,200 | — | — |
| 2014-08-21 | $36.48 | $36.48 | 144,600 | — | — |
| 2014-08-20 | $36.43 | $36.43 | 145,000 | — | — |
| 2014-08-19 | $36.32 | $36.32 | 168,100 | — | — |
| 2014-08-18 | $36.36 | $36.36 | 304,700 | — | — |
| 2014-08-15 | $36.53 | $36.53 | 544,300 | — | — |
| 2014-08-14 | $36.53 | $36.53 | 276,000 | — | — |
| 2014-08-13 | $36.74 | $36.74 | 163,900 | — | — |
| 2014-08-12 | $36.94 | $36.94 | 232,700 | — | — |
| 2014-08-11 | $37.21 | $37.21 | 150,800 | — | — |
| 2014-08-08 | $37.09 | $37.09 | 94,700 | — | — |
| 2014-08-07 | $37.20 | $37.20 | 186,800 | — | — |
| 2014-08-06 | $37.36 | $37.36 | 217,400 | — | — |
| 2014-08-05 | $37.05 | $37.05 | 142,900 | — | — |
| 2014-08-04 | $37.34 | $37.34 | 232,800 | — | — |
| 2014-08-01 | $36.98 | $36.98 | 270,800 | — | — |
| 2014-07-31 | $37.22 | $37.22 | 743,700 | — | — |
| 2014-07-30 | $37.48 | $37.48 | 112,300 | — | — |
| 2014-07-29 | $37.58 | $37.58 | 195,000 | — | — |
| 2014-07-28 | $37.79 | $37.79 | 93,000 | — | — |
| 2014-07-25 | $37.80 | $37.80 | 155,200 | — | — |
| 2014-07-24 | $37.70 | $37.70 | 168,700 | — | — |
| 2014-07-23 | $37.71 | $37.71 | 302,500 | — | — |
| 2014-07-22 | $37.59 | $37.59 | 168,800 | — | — |
| 2014-07-21 | $37.79 | $37.79 | 221,900 | — | — |
| 2014-07-18 | $37.76 | $37.76 | 137,000 | — | — |
| 2014-07-17 | $37.96 | $37.96 | 194,300 | — | — |
| 2014-07-16 | $37.88 | $37.88 | 183,700 | — | — |
| 2014-07-15 | $37.79 | $37.79 | 513,700 | — | — |
| 2014-07-14 | $38.10 | $38.10 | 195,200 | — | — |
| 2014-07-11 | $38.04 | $38.04 | 226,400 | — | — |
| 2014-07-10 | $38.35 | $38.35 | 310,100 | — | — |
| 2014-07-09 | $38.51 | $38.51 | 139,800 | — | — |
| 2014-07-08 | $38.78 | $38.78 | 311,100 | — | — |
| 2014-07-07 | $38.85 | $38.85 | 262,400 | — | — |
| 2014-07-03 | $39.32 | $39.32 | 227,800 | — | — |
| 2014-07-02 | $39.32 | $39.32 | 288,600 | — | — |
| 2014-07-01 | $39.30 | $39.30 | 579,300 | — | — |
| 2014-06-30 | $39.44 | $39.44 | 403,500 | — | — |
| 2014-06-27 | $39.84 | $39.84 | 105,300 | — | — |
| 2014-06-26 | $39.99 | $39.99 | 100,700 | — | — |
| 2014-06-25 | $40.11 | $40.11 | 235,000 | — | — |
| 2014-06-24 | $39.99 | $39.99 | 291,000 | — | — |
| 2014-06-23 | $39.93 | $39.93 | 328,400 | — | — |
| 2014-06-20 | $40.08 | $40.08 | 113,500 | — | — |
| 2014-06-19 | $40.03 | $40.03 | 161,300 | — | — |
| 2014-06-18 | $39.59 | $39.59 | 257,500 | — | — |
| 2014-06-17 | $39.49 | $39.49 | 611,800 | — | — |
| 2014-06-16 | $39.47 | $39.47 | 107,400 | — | — |
| 2014-06-13 | $39.52 | $39.52 | 455,300 | — | — |
| 2014-06-12 | $39.40 | $39.40 | 207,400 | — | — |
| 2014-06-11 | $38.94 | $38.94 | 553,500 | — | — |
| 2014-06-10 | $39.08 | $39.08 | 187,200 | — | — |
| 2014-06-09 | $39.25 | $39.25 | 122,200 | — | — |
| 2014-06-06 | $39.22 | $39.22 | 334,100 | — | — |
| 2014-06-05 | $39.03 | $39.03 | 105,300 | — | — |
| 2014-06-04 | $39.03 | $39.03 | 207,100 | — | — |
| 2014-06-03 | $39.11 | $39.11 | 438,900 | — | — |
| 2014-06-02 | $39.18 | $39.18 | 229,500 | — | — |
| 2014-05-30 | $39.19 | $39.19 | 281,000 | — | — |
| 2014-05-29 | $39.47 | $39.47 | 473,800 | — | — |
| 2014-05-28 | $39.50 | $39.50 | 651,800 | — | — |
| 2014-05-27 | $39.46 | $39.46 | 263,100 | — | — |
| 2014-05-23 | $39.84 | $39.84 | 94,200 | — | — |
| 2014-05-22 | $39.79 | $39.79 | 199,700 | — | — |
| 2014-05-21 | $39.83 | $39.83 | 161,900 | — | — |
| 2014-05-20 | $39.80 | $39.80 | 146,700 | — | — |
| 2014-05-19 | $39.81 | $39.81 | 129,000 | — | — |
| 2014-05-16 | $39.67 | $39.67 | 86,300 | — | — |
| 2014-05-15 | $39.79 | $39.79 | 205,400 | — | — |
| 2014-05-14 | $40.10 | $40.10 | 108,900 | — | — |
| 2014-05-13 | $40.03 | $40.03 | 103,200 | — | — |
| 2014-05-12 | $39.96 | $39.96 | 200,300 | — | — |
| 2014-05-09 | $39.87 | $39.87 | 69,700 | — | — |
| 2014-05-08 | $40.03 | $40.03 | 181,700 | — | — |
| 2014-05-07 | $40.13 | $40.13 | 195,500 | — | — |
| 2014-05-06 | $40.27 | $40.27 | 174,600 | — | — |
| 2014-05-05 | $40.20 | $40.20 | 126,000 | — | — |
| 2014-05-02 | $40.14 | $40.14 | 206,200 | — | — |
| 2014-05-01 | $40.09 | $40.09 | 725,400 | — | — |
| 2014-04-30 | $40.52 | $40.52 | 472,000 | — | — |
| 2014-04-29 | $40.76 | $40.76 | 403,600 | — | — |
| 2014-04-28 | $40.47 | $40.47 | 138,800 | — | — |
| 2014-04-25 | $40.54 | $40.54 | 131,100 | — | — |
| 2014-04-24 | $40.61 | $40.61 | 303,700 | — | — |
| 2014-04-23 | $40.37 | $40.37 | 356,000 | — | — |
| 2014-04-22 | $40.39 | $40.39 | 136,000 | — | — |
| 2014-04-21 | $40.22 | $40.22 | 163,100 | — | — |
| 2014-04-17 | $40.47 | $40.47 | 147,000 | — | — |
| 2014-04-16 | $40.26 | $40.26 | 350,000 | — | — |
| 2014-04-15 | $40.17 | $40.17 | 404,000 | — | — |
| 2014-04-14 | $40.27 | $40.27 | 276,100 | — | — |
| 2014-04-11 | $40.00 | $40.00 | 205,500 | — | — |
| 2014-04-10 | $40.12 | $40.12 | 619,700 | — | — |
| 2014-04-09 | $40.11 | $40.11 | 194,500 | — | — |
| 2014-04-08 | $39.93 | $39.93 | 140,800 | — | — |
| 2014-04-07 | $39.52 | $39.52 | 244,900 | — | — |
| 2014-04-04 | $39.53 | $39.53 | 111,700 | — | — |
| 2014-04-03 | $39.31 | $39.31 | 259,700 | — | — |
| 2014-04-02 | $39.07 | $39.07 | 455,400 | — | — |
| 2014-04-01 | $39.21 | $39.21 | 213,600 | — | — |
| 2014-03-31 | $39.45 | $39.45 | 194,600 | — | — |
| 2014-03-28 | $39.50 | $39.50 | 145,800 | — | — |
| 2014-03-27 | $39.49 | $39.49 | 184,700 | — | — |
| 2014-03-26 | $39.09 | $39.09 | 175,600 | — | — |
| 2014-03-25 | $39.17 | $39.17 | 135,500 | — | — |
| 2014-03-24 | $38.97 | $38.97 | 246,700 | — | — |
| 2014-03-21 | $38.96 | $38.96 | 169,900 | — | — |
| 2014-03-20 | $39.06 | $39.06 | 363,200 | — | — |
| 2014-03-19 | $39.44 | $39.44 | 349,100 | — | — |
| 2014-03-18 | $39.49 | $39.49 | 174,100 | — | — |
| 2014-03-17 | $39.25 | $39.25 | 241,100 | — | — |
| 2014-03-14 | $39.53 | $39.53 | 185,100 | — | — |
| 2014-03-13 | $39.46 | $39.46 | 595,500 | — | — |
| 2014-03-12 | $39.72 | $39.72 | 442,300 | — | — |
| 2014-03-11 | $39.65 | $39.65 | 289,900 | — | — |
| 2014-03-10 | $39.76 | $39.76 | 286,000 | — | — |
| 2014-03-07 | $40.01 | $40.01 | 246,300 | — | — |
| 2014-03-06 | $40.19 | $40.19 | 273,600 | — | — |
| 2014-03-05 | $39.82 | $39.82 | 184,000 | — | — |
| 2014-03-04 | $39.92 | $39.92 | 314,600 | — | — |
| 2014-03-03 | $39.86 | $39.86 | 476,700 | — | — |
| 2014-02-28 | $39.33 | $39.33 | 269,400 | — | — |
| 2014-02-27 | $39.11 | $39.11 | 279,800 | — | — |
| 2014-02-26 | $39.12 | $39.12 | 338,600 | — | — |
| 2014-02-25 | $39.28 | $39.28 | 526,100 | — | — |
| 2014-02-24 | $39.27 | $39.27 | 191,500 | — | — |
| 2014-02-21 | $39.15 | $39.15 | 425,300 | — | — |
| 2014-02-20 | $39.11 | $39.11 | 2,591,800 | — | — |
| 2014-02-19 | $39.14 | $39.14 | 254,300 | — | — |
| 2014-02-18 | $38.99 | $38.99 | 539,700 | — | — |
| 2014-02-14 | $38.28 | $38.28 | 578,900 | — | — |
| 2014-02-13 | $38.15 | $38.15 | 339,200 | — | — |
| 2014-02-12 | $37.84 | $37.84 | 408,100 | — | — |
| 2014-02-11 | $37.83 | $37.83 | 167,200 | — | — |
| 2014-02-10 | $37.47 | $37.47 | 410,600 | — | — |
| 2014-02-07 | $37.66 | $37.66 | 466,700 | — | — |
| 2014-02-06 | $37.59 | $37.59 | 2,790,400 | — | — |
| 2014-02-05 | $37.51 | $37.51 | 762,200 | — | — |
| 2014-02-04 | $37.50 | $37.50 | 955,200 | — | — |
| 2014-02-03 | $36.89 | $36.89 | 699,100 | — | — |
| 2014-01-31 | $36.80 | $36.80 | 494,900 | — | — |
| 2014-01-30 | $36.78 | $36.78 | 832,400 | — | — |
| 2014-01-29 | $37.29 | $37.29 | 1,061,900 | — | — |
| 2014-01-28 | $36.88 | $36.88 | 1,101,800 | — | — |
| 2014-01-27 | $36.67 | $36.67 | 817,200 | — | — |
| 2014-01-24 | $37.12 | $37.12 | 319,100 | — | — |
| 2014-01-23 | $36.79 | $36.79 | 318,800 | — | — |
| 2014-01-22 | $36.69 | $36.69 | 3,585,900 | — | — |
| 2014-01-21 | $36.45 | $36.45 | 2,456,800 | — | — |
| 2014-01-17 | $36.47 | $36.47 | 226,100 | — | — |
| 2014-01-16 | $36.49 | $36.49 | 389,000 | — | — |
| 2014-01-15 | $36.44 | $36.44 | 634,800 | — | — |
| 2014-01-14 | $36.40 | $36.40 | 497,000 | — | — |
| 2014-01-13 | $36.35 | $36.35 | 426,600 | — | — |
| 2014-01-10 | $36.10 | $36.10 | 244,500 | — | — |
| 2014-01-09 | $35.73 | $35.73 | 247,800 | — | — |
| 2014-01-08 | $36.12 | $36.12 | 406,900 | — | — |
| 2014-01-07 | $36.51 | $36.51 | 314,800 | — | — |
| 2014-01-06 | $36.61 | $36.61 | 393,200 | — | — |
| 2014-01-03 | $36.55 | $36.55 | 320,800 | — | — |
| 2014-01-02 | $36.61 | $36.61 | 520,300 | — | — |