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
- 1997-10-24 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 | $33.55 | $40.93 | 144,000 | — | — |
| 2014-12-30 | $33.86 | $41.31 | 93,000 | — | — |
| 2014-12-29 | $33.66 | $41.07 | 141,700 | — | — |
| 2014-12-26 | $33.63 | $41.03 | 134,900 | — | — |
| 2014-12-24 | $32.43 | $39.57 | 564,500 | — | — |
| 2014-12-23 | $32.10 | $39.16 | 483,100 | — | — |
| 2014-12-22 | $32.09 | $39.15 | 266,500 | — | — |
| 2014-12-19 | $31.90 | $38.92 | 416,900 | — | — |
| 2014-12-18 | $31.75 | $38.74 | 330,700 | — | — |
| 2014-12-17 | $31.45 | $38.37 | 605,800 | — | — |
| 2014-12-16 | $31.40 | $38.31 | 250,000 | — | — |
| 2014-12-15 | $32.12 | $39.19 | 160,000 | — | — |
| 2014-12-12 | $32.45 | $39.59 | 107,600 | — | — |
| 2014-12-11 | $33.61 | $41.01 | 213,100 | — | — |
| 2014-12-10 | $32.91 | $40.15 | 198,500 | — | — |
| 2014-12-09 | $33.95 | $41.42 | 268,500 | — | — |
| 2014-12-08 | $34.19 | $41.71 | 102,500 | — | — |
| 2014-12-05 | $34.49 | $42.08 | 130,700 | — | — |
| 2014-12-04 | $34.32 | $41.87 | 298,200 | — | — |
| 2014-12-03 | $34.23 | $41.76 | 231,300 | — | — |
| 2014-12-02 | $34.28 | $41.82 | 1,150,400 | — | — |
| 2014-12-01 | $33.79 | $41.23 | 264,500 | — | — |
| 2014-11-28 | $33.76 | $41.19 | 83,000 | — | — |
| 2014-11-26 | $33.79 | $41.23 | 116,100 | — | — |
| 2014-11-25 | $33.73 | $41.15 | 135,300 | — | — |
| 2014-11-24 | $33.69 | $41.10 | 217,900 | — | — |
| 2014-11-21 | $33.60 | $41.00 | 108,100 | — | — |
| 2014-11-20 | $33.66 | $41.07 | 65,000 | — | — |
| 2014-11-19 | $33.48 | $40.85 | 100,300 | — | — |
| 2014-11-18 | $33.45 | $40.81 | 143,300 | — | — |
| 2014-11-17 | $33.51 | $40.89 | 89,000 | — | — |
| 2014-11-14 | $33.56 | $40.95 | 116,500 | — | — |
| 2014-11-13 | $33.44 | $40.80 | 151,800 | — | — |
| 2014-11-12 | $33.59 | $40.98 | 150,300 | — | — |
| 2014-11-11 | $33.39 | $40.74 | 194,700 | — | — |
| 2014-11-10 | $33.79 | $41.23 | 120,500 | — | — |
| 2014-11-07 | $33.74 | $41.17 | 137,300 | — | — |
| 2014-11-06 | $33.60 | $40.84 | 122,500 | — | — |
| 2014-11-05 | $33.29 | $40.47 | 199,200 | — | — |
| 2014-11-04 | $33.13 | $40.27 | 163,700 | — | — |
| 2014-11-03 | $32.98 | $40.09 | 295,500 | — | — |
| 2014-10-31 | $32.11 | $39.03 | 176,400 | — | — |
| 2014-10-30 | $31.81 | $38.67 | 160,200 | — | — |
| 2014-10-29 | $31.29 | $38.03 | 205,700 | — | — |
| 2014-10-28 | $31.08 | $37.78 | 257,600 | — | — |
| 2014-10-27 | $29.68 | $36.08 | 331,300 | — | — |
| 2014-10-24 | $30.58 | $37.17 | 254,600 | — | — |
| 2014-10-23 | $30.52 | $37.10 | 167,900 | — | — |
| 2014-10-22 | $30.20 | $36.71 | 239,100 | — | — |
| 2014-10-21 | $30.77 | $37.40 | 220,600 | — | — |
| 2014-10-20 | $30.61 | $37.21 | 208,000 | — | — |
| 2014-10-17 | $30.46 | $37.03 | 154,800 | — | — |
| 2014-10-16 | $30.35 | $36.89 | 244,600 | — | — |
| 2014-10-15 | $30.75 | $37.38 | 251,400 | — | — |
| 2014-10-14 | $30.87 | $37.52 | 328,400 | — | — |
| 2014-10-13 | $31.60 | $38.41 | 119,600 | — | — |
| 2014-10-10 | $31.50 | $38.29 | 122,900 | — | — |
| 2014-10-09 | $31.80 | $38.65 | 137,000 | — | — |
| 2014-10-08 | $32.20 | $39.14 | 125,100 | — | — |
| 2014-10-07 | $32.04 | $38.95 | 182,100 | — | — |
| 2014-10-06 | $32.46 | $39.46 | 81,300 | — | — |
| 2014-10-03 | $32.66 | $39.70 | 101,400 | — | — |
| 2014-10-02 | $32.29 | $39.25 | 119,300 | — | — |
| 2014-10-01 | $31.77 | $38.62 | 156,700 | — | — |
| 2014-09-30 | $31.90 | $38.78 | 161,000 | — | — |
| 2014-09-29 | $32.04 | $38.95 | 155,600 | — | — |
| 2014-09-26 | $32.47 | $39.47 | 99,900 | — | — |
| 2014-09-25 | $32.04 | $38.95 | 150,200 | — | — |
| 2014-09-24 | $32.28 | $39.24 | 143,700 | — | — |
| 2014-09-23 | $32.17 | $39.10 | 213,500 | — | — |
| 2014-09-22 | $32.44 | $39.43 | 111,000 | — | — |
| 2014-09-19 | $32.64 | $39.68 | 466,600 | — | — |
| 2014-09-18 | $33.47 | $40.68 | 91,500 | — | — |
| 2014-09-17 | $33.19 | $40.34 | 127,900 | — | — |
| 2014-09-16 | $32.91 | $40.00 | 242,200 | — | — |
| 2014-09-15 | $33.08 | $40.21 | 201,100 | — | — |
| 2014-09-12 | $33.13 | $40.27 | 148,600 | — | — |
| 2014-09-11 | $33.28 | $40.45 | 90,600 | — | — |
| 2014-09-10 | $33.24 | $40.40 | 130,000 | — | — |
| 2014-09-09 | $32.89 | $39.98 | 140,500 | — | — |
| 2014-09-08 | $33.03 | $40.15 | 263,300 | — | — |
| 2014-09-05 | $32.33 | $39.30 | 114,400 | — | — |
| 2014-09-04 | $32.28 | $39.24 | 152,400 | — | — |
| 2014-09-03 | $32.25 | $39.20 | 171,400 | — | — |
| 2014-09-02 | $32.14 | $39.07 | 206,300 | — | — |
| 2014-08-29 | $31.94 | $38.82 | 122,200 | — | — |
| 2014-08-28 | $31.80 | $38.65 | 220,500 | — | — |
| 2014-08-27 | $31.28 | $38.02 | 279,700 | — | — |
| 2014-08-26 | $31.30 | $38.05 | 151,800 | — | — |
| 2014-08-25 | $31.30 | $38.05 | 163,100 | — | — |
| 2014-08-22 | $30.80 | $37.44 | 451,100 | — | — |
| 2014-08-21 | $30.87 | $37.52 | 232,600 | — | — |
| 2014-08-20 | $31.06 | $37.75 | 104,000 | — | — |
| 2014-08-19 | $31.33 | $38.08 | 165,000 | — | — |
| 2014-08-18 | $31.29 | $38.03 | 110,700 | — | — |
| 2014-08-15 | $31.27 | $38.01 | 140,000 | — | — |
| 2014-08-14 | $31.45 | $38.23 | 95,900 | — | — |
| 2014-08-13 | $31.27 | $38.01 | 174,700 | — | — |
| 2014-08-12 | $31.61 | $38.42 | 301,000 | — | — |
| 2014-08-11 | $31.50 | $38.29 | 259,300 | — | — |
| 2014-08-08 | $31.03 | $37.57 | 283,500 | — | — |
| 2014-08-07 | $30.79 | $37.28 | 274,600 | — | — |
| 2014-08-06 | $30.29 | $36.67 | 264,900 | — | — |
| 2014-08-05 | $30.11 | $36.45 | 186,200 | — | — |
| 2014-08-04 | $29.98 | $36.30 | 174,000 | — | — |
| 2014-08-01 | $29.95 | $36.26 | 178,700 | — | — |
| 2014-07-31 | $29.94 | $36.25 | 225,800 | — | — |
| 2014-07-30 | $29.99 | $36.31 | 411,300 | — | — |
| 2014-07-29 | $29.81 | $36.09 | 318,400 | — | — |
| 2014-07-28 | $29.48 | $35.69 | 145,600 | — | — |
| 2014-07-25 | $29.70 | $35.96 | 79,000 | — | — |
| 2014-07-24 | $30.04 | $36.37 | 234,900 | — | — |
| 2014-07-23 | $30.07 | $36.40 | 69,500 | — | — |
| 2014-07-22 | $30.20 | $36.56 | 133,700 | — | — |
| 2014-07-21 | $30.14 | $36.49 | 106,600 | — | — |
| 2014-07-18 | $30.13 | $36.48 | 111,200 | — | — |
| 2014-07-17 | $29.95 | $36.26 | 104,700 | — | — |
| 2014-07-16 | $30.04 | $36.37 | 83,300 | — | — |
| 2014-07-15 | $29.98 | $36.30 | 65,300 | — | — |
| 2014-07-14 | $30.24 | $36.61 | 109,800 | — | — |
| 2014-07-11 | $30.09 | $36.43 | 63,900 | — | — |
| 2014-07-10 | $30.14 | $36.49 | 111,500 | — | — |
| 2014-07-09 | $30.26 | $36.63 | 139,600 | — | — |
| 2014-07-08 | $30.24 | $36.61 | 128,100 | — | — |
| 2014-07-07 | $30.24 | $36.61 | 139,000 | — | — |
| 2014-07-03 | $30.53 | $36.96 | 31,200 | — | — |
| 2014-07-02 | $30.68 | $37.14 | 69,400 | — | — |
| 2014-07-01 | $30.91 | $37.42 | 175,200 | — | — |
| 2014-06-30 | $30.65 | $37.11 | 206,700 | — | — |
| 2014-06-27 | $30.47 | $36.89 | 496,900 | — | — |
| 2014-06-26 | $30.03 | $36.36 | 83,500 | — | — |
| 2014-06-25 | $30.03 | $36.36 | 116,300 | — | — |
| 2014-06-24 | $29.98 | $36.30 | 170,900 | — | — |
| 2014-06-23 | $29.96 | $36.27 | 108,900 | — | — |
| 2014-06-20 | $30.02 | $36.34 | 223,400 | — | — |
| 2014-06-19 | $29.88 | $36.17 | 164,800 | — | — |
| 2014-06-18 | $30.13 | $36.48 | 103,100 | — | — |
| 2014-06-17 | $30.00 | $36.32 | 154,600 | — | — |
| 2014-06-16 | $29.54 | $35.76 | 145,200 | — | — |
| 2014-06-13 | $29.93 | $36.23 | 92,500 | — | — |
| 2014-06-12 | $29.87 | $36.16 | 98,900 | — | — |
| 2014-06-11 | $30.04 | $36.37 | 160,400 | — | — |
| 2014-06-10 | $30.08 | $36.42 | 135,000 | — | — |
| 2014-06-09 | $29.95 | $36.26 | 185,600 | — | — |
| 2014-06-06 | $29.82 | $36.10 | 203,400 | — | — |
| 2014-06-05 | $29.24 | $35.40 | 197,500 | — | — |
| 2014-06-04 | $28.84 | $34.92 | 131,700 | — | — |
| 2014-06-03 | $28.63 | $34.66 | 196,500 | — | — |
| 2014-06-02 | $28.77 | $34.83 | 100,100 | — | — |
| 2014-05-30 | $28.97 | $35.07 | 227,000 | — | — |
| 2014-05-29 | $28.65 | $34.69 | 80,100 | — | — |
| 2014-05-28 | $28.57 | $34.59 | 100,400 | — | — |
| 2014-05-27 | $28.93 | $35.02 | 160,700 | — | — |
| 2014-05-23 | $28.64 | $34.67 | 80,500 | — | — |
| 2014-05-22 | $28.62 | $34.65 | 126,900 | — | — |
| 2014-05-21 | $28.38 | $34.36 | 243,700 | — | — |
| 2014-05-20 | $28.19 | $34.13 | 267,800 | — | — |
| 2014-05-19 | $28.31 | $34.27 | 105,700 | — | — |
| 2014-05-16 | $28.51 | $34.52 | 123,200 | — | — |
| 2014-05-15 | $28.18 | $34.12 | 126,300 | — | — |
| 2014-05-14 | $28.21 | $34.15 | 140,700 | — | — |
| 2014-05-13 | $28.53 | $34.54 | 115,900 | — | — |
| 2014-05-12 | $28.65 | $34.69 | 183,700 | — | — |
| 2014-05-09 | $28.29 | $34.25 | 242,800 | — | — |
| 2014-05-08 | $28.25 | $34.20 | 139,500 | — | — |
| 2014-05-07 | $28.86 | $34.94 | 160,300 | — | — |
| 2014-05-06 | $28.56 | $34.58 | 178,900 | — | — |
| 2014-05-05 | $28.90 | $34.99 | 212,500 | — | — |
| 2014-05-02 | $28.67 | $34.56 | 191,800 | — | — |
| 2014-05-01 | $28.24 | $34.04 | 318,300 | — | — |
| 2014-04-30 | $28.89 | $34.82 | 266,300 | — | — |
| 2014-04-29 | $29.00 | $34.96 | 698,200 | — | — |
| 2014-04-28 | $26.55 | $32.00 | 162,900 | — | — |
| 2014-04-25 | $26.50 | $31.94 | 128,400 | — | — |
| 2014-04-24 | $26.62 | $32.09 | 121,300 | — | — |
| 2014-04-23 | $26.52 | $31.97 | 113,300 | — | — |
| 2014-04-22 | $26.57 | $32.03 | 99,600 | — | — |
| 2014-04-21 | $26.51 | $31.95 | 52,300 | — | — |
| 2014-04-17 | $26.55 | $32.00 | 81,000 | — | — |
| 2014-04-16 | $26.52 | $31.97 | 62,400 | — | — |
| 2014-04-15 | $26.51 | $31.95 | 180,000 | — | — |
| 2014-04-14 | $26.62 | $32.09 | 257,600 | — | — |
| 2014-04-11 | $26.67 | $32.15 | 235,800 | — | — |
| 2014-04-10 | $26.60 | $32.06 | 180,300 | — | — |
| 2014-04-09 | $26.80 | $32.30 | 188,400 | — | — |
| 2014-04-08 | $26.62 | $32.09 | 164,100 | — | — |
| 2014-04-07 | $26.52 | $31.97 | 97,500 | — | — |
| 2014-04-04 | $26.87 | $32.39 | 146,200 | — | — |
| 2014-04-03 | $27.36 | $32.98 | 65,200 | — | — |
| 2014-04-02 | $27.31 | $32.92 | 107,600 | — | — |
| 2014-04-01 | $27.34 | $32.95 | 152,600 | — | — |
| 2014-03-31 | $27.57 | $33.23 | 142,800 | — | — |
| 2014-03-28 | $27.12 | $32.69 | 123,500 | — | — |
| 2014-03-27 | $26.93 | $32.46 | 122,900 | — | — |
| 2014-03-26 | $26.96 | $32.50 | 124,400 | — | — |
| 2014-03-25 | $27.15 | $32.73 | 239,800 | — | — |
| 2014-03-24 | $27.21 | $32.80 | 136,200 | — | — |
| 2014-03-21 | $27.57 | $33.23 | 380,100 | — | — |
| 2014-03-20 | $27.77 | $33.47 | 124,800 | — | — |
| 2014-03-19 | $27.78 | $33.49 | 225,800 | — | — |
| 2014-03-18 | $28.10 | $33.87 | 92,000 | — | — |
| 2014-03-17 | $27.79 | $33.50 | 180,700 | — | — |
| 2014-03-14 | $27.82 | $33.53 | 100,300 | — | — |
| 2014-03-13 | $27.70 | $33.39 | 147,400 | — | — |
| 2014-03-12 | $27.68 | $33.36 | 198,900 | — | — |
| 2014-03-11 | $27.77 | $33.47 | 271,500 | — | — |
| 2014-03-10 | $27.84 | $33.56 | 222,300 | — | — |
| 2014-03-07 | $27.33 | $32.94 | 182,200 | — | — |
| 2014-03-06 | $27.21 | $32.80 | 231,700 | — | — |
| 2014-03-05 | $27.01 | $32.56 | 251,400 | — | — |
| 2014-03-04 | $26.91 | $32.44 | 332,700 | — | — |
| 2014-03-03 | $26.37 | $31.79 | 234,500 | — | — |
| 2014-02-28 | $26.46 | $31.74 | 247,600 | — | — |
| 2014-02-27 | $26.22 | $31.46 | 295,000 | — | — |
| 2014-02-26 | $25.67 | $30.80 | 156,600 | — | — |
| 2014-02-25 | $25.53 | $30.63 | 246,300 | — | — |
| 2014-02-24 | $25.60 | $30.71 | 210,200 | — | — |
| 2014-02-21 | $25.48 | $30.57 | 241,300 | — | — |
| 2014-02-20 | $25.93 | $31.11 | 308,400 | — | — |
| 2014-02-19 | $25.52 | $30.62 | 366,700 | — | — |
| 2014-02-18 | $25.39 | $30.46 | 741,200 | — | — |
| 2014-02-14 | $26.75 | $32.09 | 131,100 | — | — |
| 2014-02-13 | $26.96 | $32.34 | 76,200 | — | — |
| 2014-02-12 | $26.68 | $32.01 | 135,300 | — | — |
| 2014-02-11 | $26.63 | $31.95 | 248,500 | — | — |
| 2014-02-10 | $26.44 | $31.72 | 183,600 | — | — |
| 2014-02-07 | $26.26 | $31.50 | 150,700 | — | — |
| 2014-02-06 | $26.26 | $31.50 | 180,900 | — | — |
| 2014-02-05 | $25.74 | $30.88 | 205,000 | — | — |
| 2014-02-04 | $25.62 | $30.74 | 181,500 | — | — |
| 2014-02-03 | $25.76 | $30.90 | 170,600 | — | — |
| 2014-01-31 | $26.46 | $31.74 | 164,300 | — | — |
| 2014-01-30 | $26.69 | $32.02 | 93,100 | — | — |
| 2014-01-29 | $26.66 | $31.98 | 135,200 | — | — |
| 2014-01-28 | $27.06 | $32.46 | 152,000 | — | — |
| 2014-01-27 | $26.94 | $32.32 | 149,200 | — | — |
| 2014-01-24 | $26.98 | $32.37 | 181,400 | — | — |
| 2014-01-23 | $27.31 | $32.76 | 139,300 | — | — |
| 2014-01-22 | $27.36 | $32.82 | 164,700 | — | — |
| 2014-01-21 | $27.36 | $32.82 | 124,000 | — | — |
| 2014-01-17 | $27.23 | $32.67 | 113,600 | — | — |
| 2014-01-16 | $27.53 | $33.03 | 188,500 | — | — |
| 2014-01-15 | $27.28 | $32.73 | 154,200 | — | — |
| 2014-01-14 | $27.17 | $32.60 | 122,900 | — | — |
| 2014-01-13 | $27.09 | $32.50 | 203,800 | — | — |
| 2014-01-10 | $27.29 | $32.74 | 169,700 | — | — |
| 2014-01-09 | $27.25 | $32.69 | 168,800 | — | — |
| 2014-01-08 | $27.17 | $32.60 | 131,000 | — | — |
| 2014-01-07 | $27.76 | $33.30 | 116,300 | — | — |
| 2014-01-06 | $27.64 | $33.16 | 109,800 | — | — |
| 2014-01-03 | $28.13 | $33.75 | 145,400 | — | — |
| 2014-01-02 | $28.20 | $33.83 | 103,700 | — | — |