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
- 1992-09-22 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 | $33.19 | $33.19 | 314,600 | — | — |
| 2014-12-30 | $33.55 | $33.55 | 192,100 | — | — |
| 2014-12-29 | $34.02 | $34.02 | 379,000 | — | — |
| 2014-12-26 | $33.81 | $33.81 | 167,900 | — | — |
| 2014-12-24 | $33.66 | $33.66 | 131,100 | — | — |
| 2014-12-23 | $33.33 | $33.33 | 328,400 | — | — |
| 2014-12-22 | $32.94 | $32.94 | 531,300 | — | — |
| 2014-12-19 | $32.47 | $32.47 | 1,112,500 | — | — |
| 2014-12-18 | $32.03 | $32.03 | 483,000 | — | — |
| 2014-12-17 | $31.08 | $31.08 | 436,100 | — | — |
| 2014-12-16 | $30.50 | $30.50 | 469,900 | — | — |
| 2014-12-15 | $30.87 | $30.87 | 737,100 | — | — |
| 2014-12-12 | $31.26 | $31.26 | 407,100 | — | — |
| 2014-12-11 | $31.81 | $31.81 | 552,300 | — | — |
| 2014-12-10 | $31.40 | $31.40 | 556,400 | — | — |
| 2014-12-09 | $31.93 | $31.93 | 288,600 | — | — |
| 2014-12-08 | $31.30 | $31.30 | 557,800 | — | — |
| 2014-12-05 | $31.99 | $31.99 | 365,900 | — | — |
| 2014-12-04 | $31.03 | $31.03 | 456,300 | — | — |
| 2014-12-03 | $31.76 | $31.76 | 366,600 | — | — |
| 2014-12-02 | $31.23 | $31.23 | 350,400 | — | — |
| 2014-12-01 | $30.84 | $30.84 | 479,100 | — | — |
| 2014-11-28 | $30.73 | $30.73 | 190,400 | — | — |
| 2014-11-26 | $31.14 | $31.14 | 184,500 | — | — |
| 2014-11-25 | $31.14 | $31.14 | 279,100 | — | — |
| 2014-11-24 | $31.02 | $31.02 | 305,300 | — | — |
| 2014-11-21 | $30.81 | $30.81 | 396,100 | — | — |
| 2014-11-20 | $30.63 | $30.63 | 373,500 | — | — |
| 2014-11-19 | $30.13 | $30.13 | 397,000 | — | — |
| 2014-11-18 | $30.60 | $30.60 | 465,900 | — | — |
| 2014-11-17 | $30.54 | $30.54 | 351,900 | — | — |
| 2014-11-14 | $30.67 | $30.67 | 320,500 | — | — |
| 2014-11-13 | $30.39 | $30.39 | 239,600 | — | — |
| 2014-11-12 | $31.01 | $31.01 | 470,200 | — | — |
| 2014-11-11 | $30.31 | $30.31 | 328,800 | — | — |
| 2014-11-10 | $30.02 | $30.02 | 369,700 | — | — |
| 2014-11-07 | $30.16 | $30.16 | 399,800 | — | — |
| 2014-11-06 | $29.96 | $29.96 | 316,900 | — | — |
| 2014-11-05 | $29.29 | $29.29 | 417,900 | — | — |
| 2014-11-04 | $29.32 | $29.32 | 331,200 | — | — |
| 2014-11-03 | $29.12 | $29.12 | 566,600 | — | — |
| 2014-10-31 | $29.10 | $29.10 | 982,000 | — | — |
| 2014-10-30 | $28.07 | $28.07 | 2,173,900 | — | — |
| 2014-10-29 | $29.91 | $29.91 | 989,200 | — | — |
| 2014-10-28 | $29.45 | $29.45 | 622,800 | — | — |
| 2014-10-27 | $28.49 | $28.49 | 371,400 | — | — |
| 2014-10-24 | $28.77 | $28.77 | 323,600 | — | — |
| 2014-10-23 | $28.79 | $28.79 | 572,500 | — | — |
| 2014-10-22 | $28.30 | $28.30 | 517,500 | — | — |
| 2014-10-21 | $28.40 | $28.40 | 705,700 | — | — |
| 2014-10-20 | $28.31 | $28.31 | 428,800 | — | — |
| 2014-10-17 | $28.73 | $28.73 | 610,000 | — | — |
| 2014-10-16 | $28.40 | $28.40 | 1,212,400 | — | — |
| 2014-10-15 | $28.78 | $28.78 | 1,217,600 | — | — |
| 2014-10-14 | $27.16 | $27.16 | 842,300 | — | — |
| 2014-10-13 | $26.85 | $26.85 | 865,600 | — | — |
| 2014-10-10 | $26.65 | $26.65 | 732,000 | — | — |
| 2014-10-09 | $26.46 | $26.46 | 775,700 | — | — |
| 2014-10-08 | $26.78 | $26.78 | 639,000 | — | — |
| 2014-10-07 | $26.55 | $26.55 | 778,400 | — | — |
| 2014-10-06 | $26.82 | $26.82 | 264,200 | — | — |
| 2014-10-03 | $26.98 | $26.98 | 628,800 | — | — |
| 2014-10-02 | $26.58 | $26.58 | 523,300 | — | — |
| 2014-10-01 | $26.39 | $26.39 | 887,100 | — | — |
| 2014-09-30 | $26.85 | $26.85 | 848,800 | — | — |
| 2014-09-29 | $26.95 | $26.95 | 374,900 | — | — |
| 2014-09-26 | $26.99 | $26.99 | 493,900 | — | — |
| 2014-09-25 | $26.85 | $26.85 | 961,900 | — | — |
| 2014-09-24 | $27.12 | $27.12 | 346,000 | — | — |
| 2014-09-23 | $26.77 | $26.77 | 629,800 | — | — |
| 2014-09-22 | $26.96 | $26.96 | 524,800 | — | — |
| 2014-09-19 | $27.40 | $27.40 | 830,800 | — | — |
| 2014-09-18 | $27.55 | $27.55 | 1,059,800 | — | — |
| 2014-09-17 | $28.44 | $28.44 | 467,500 | — | — |
| 2014-09-16 | $28.82 | $28.82 | 407,300 | — | — |
| 2014-09-15 | $28.78 | $28.78 | 681,100 | — | — |
| 2014-09-12 | $29.34 | $29.34 | 698,900 | — | — |
| 2014-09-11 | $29.75 | $29.75 | 459,400 | — | — |
| 2014-09-10 | $29.63 | $29.63 | 590,200 | — | — |
| 2014-09-09 | $29.46 | $29.46 | 571,400 | — | — |
| 2014-09-08 | $29.82 | $29.82 | 398,800 | — | — |
| 2014-09-05 | $29.68 | $29.68 | 307,700 | — | — |
| 2014-09-04 | $29.48 | $29.48 | 356,300 | — | — |
| 2014-09-03 | $29.31 | $29.31 | 312,700 | — | — |
| 2014-09-02 | $29.58 | $29.58 | 563,600 | — | — |
| 2014-08-29 | $29.56 | $29.56 | 415,400 | — | — |
| 2014-08-28 | $29.37 | $29.37 | 433,300 | — | — |
| 2014-08-27 | $30.20 | $30.20 | 215,500 | — | — |
| 2014-08-26 | $30.10 | $30.10 | 636,900 | — | — |
| 2014-08-25 | $30.08 | $30.08 | 549,500 | — | — |
| 2014-08-22 | $29.47 | $29.47 | 809,700 | — | — |
| 2014-08-21 | $29.95 | $29.95 | 599,900 | — | — |
| 2014-08-20 | $29.86 | $29.86 | 647,800 | — | — |
| 2014-08-19 | $30.75 | $30.75 | 807,900 | — | — |
| 2014-08-18 | $30.17 | $30.17 | 490,800 | — | — |
| 2014-08-15 | $29.83 | $29.83 | 472,300 | — | — |
| 2014-08-14 | $29.85 | $29.85 | 360,900 | — | — |
| 2014-08-13 | $29.84 | $29.84 | 404,300 | — | — |
| 2014-08-12 | $29.23 | $29.23 | 367,500 | — | — |
| 2014-08-11 | $29.64 | $29.64 | 436,000 | — | — |
| 2014-08-08 | $29.31 | $29.31 | 494,400 | — | — |
| 2014-08-07 | $28.78 | $28.78 | 648,700 | — | — |
| 2014-08-06 | $29.09 | $29.09 | 897,600 | — | — |
| 2014-08-05 | $27.75 | $27.75 | 778,100 | — | — |
| 2014-08-04 | $26.91 | $26.91 | 829,700 | — | — |
| 2014-08-01 | $26.80 | $26.80 | 1,216,100 | — | — |
| 2014-07-31 | $27.01 | $27.01 | 3,631,000 | — | — |
| 2014-07-30 | $34.90 | $34.90 | 283,100 | — | — |
| 2014-07-29 | $35.17 | $35.17 | 342,400 | — | — |
| 2014-07-28 | $33.91 | $33.91 | 254,000 | — | — |
| 2014-07-25 | $34.47 | $34.47 | 257,800 | — | — |
| 2014-07-24 | $34.97 | $34.97 | 137,900 | — | — |
| 2014-07-23 | $35.07 | $35.07 | 243,700 | — | — |
| 2014-07-22 | $35.35 | $35.35 | 165,700 | — | — |
| 2014-07-21 | $35.04 | $35.04 | 276,300 | — | — |
| 2014-07-18 | $35.89 | $35.89 | 177,000 | — | — |
| 2014-07-17 | $35.14 | $35.14 | 203,500 | — | — |
| 2014-07-16 | $35.83 | $35.83 | 187,500 | — | — |
| 2014-07-15 | $35.95 | $35.95 | 188,000 | — | — |
| 2014-07-14 | $36.06 | $36.06 | 165,700 | — | — |
| 2014-07-11 | $35.32 | $35.32 | 145,400 | — | — |
| 2014-07-10 | $35.19 | $35.19 | 293,900 | — | — |
| 2014-07-09 | $35.82 | $35.82 | 311,000 | — | — |
| 2014-07-08 | $35.90 | $35.90 | 220,300 | — | — |
| 2014-07-07 | $36.34 | $36.34 | 269,300 | — | — |
| 2014-07-03 | $37.06 | $37.06 | 101,600 | — | — |
| 2014-07-02 | $36.38 | $36.38 | 258,200 | — | — |
| 2014-07-01 | $36.11 | $36.11 | 285,100 | — | — |
| 2014-06-30 | $35.57 | $35.57 | 349,600 | — | — |
| 2014-06-27 | $35.93 | $35.93 | 1,010,100 | — | — |
| 2014-06-26 | $35.64 | $35.64 | 181,300 | — | — |
| 2014-06-25 | $35.69 | $35.69 | 242,600 | — | — |
| 2014-06-24 | $35.28 | $35.28 | 226,800 | — | — |
| 2014-06-23 | $35.91 | $35.91 | 241,700 | — | — |
| 2014-06-20 | $36.12 | $36.12 | 415,100 | — | — |
| 2014-06-19 | $35.63 | $35.63 | 142,400 | — | — |
| 2014-06-18 | $35.47 | $35.47 | 282,900 | — | — |
| 2014-06-17 | $35.27 | $35.27 | 264,200 | — | — |
| 2014-06-16 | $35.53 | $35.53 | 405,200 | — | — |
| 2014-06-13 | $35.25 | $35.25 | 214,700 | — | — |
| 2014-06-12 | $35.73 | $35.73 | 127,800 | — | — |
| 2014-06-11 | $36.21 | $36.21 | 124,900 | — | — |
| 2014-06-10 | $36.69 | $36.69 | 179,900 | — | — |
| 2014-06-09 | $36.83 | $36.83 | 221,500 | — | — |
| 2014-06-06 | $36.36 | $36.36 | 290,900 | — | — |
| 2014-06-05 | $36.00 | $36.00 | 345,500 | — | — |
| 2014-06-04 | $35.39 | $35.39 | 204,500 | — | — |
| 2014-06-03 | $34.97 | $34.97 | 323,400 | — | — |
| 2014-06-02 | $35.89 | $35.89 | 317,800 | — | — |
| 2014-05-30 | $35.25 | $35.25 | 192,100 | — | — |
| 2014-05-29 | $35.61 | $35.61 | 318,300 | — | — |
| 2014-05-28 | $35.81 | $35.81 | 250,100 | — | — |
| 2014-05-27 | $36.35 | $36.35 | 272,300 | — | — |
| 2014-05-23 | $35.94 | $35.94 | 180,100 | — | — |
| 2014-05-22 | $35.47 | $35.47 | 273,000 | — | — |
| 2014-05-21 | $35.31 | $35.31 | 1,151,700 | — | — |
| 2014-05-20 | $34.79 | $34.79 | 454,600 | — | — |
| 2014-05-19 | $35.51 | $35.51 | 392,900 | — | — |
| 2014-05-16 | $35.13 | $35.13 | 212,200 | — | — |
| 2014-05-15 | $35.09 | $35.09 | 384,000 | — | — |
| 2014-05-14 | $35.71 | $35.71 | 461,100 | — | — |
| 2014-05-13 | $36.37 | $36.37 | 499,200 | — | — |
| 2014-05-12 | $36.67 | $36.67 | 342,600 | — | — |
| 2014-05-09 | $35.18 | $35.18 | 402,300 | — | — |
| 2014-05-08 | $34.88 | $34.88 | 523,700 | — | — |
| 2014-05-07 | $34.36 | $34.36 | 366,700 | — | — |
| 2014-05-06 | $33.94 | $33.94 | 269,600 | — | — |
| 2014-05-05 | $34.57 | $34.57 | 286,100 | — | — |
| 2014-05-02 | $34.98 | $34.98 | 495,500 | — | — |
| 2014-05-01 | $35.09 | $35.09 | 547,700 | — | — |
| 2014-04-30 | $35.00 | $35.00 | 521,600 | — | — |
| 2014-04-29 | $34.01 | $34.01 | 307,600 | — | — |
| 2014-04-28 | $33.94 | $33.94 | 410,500 | — | — |
| 2014-04-25 | $34.37 | $34.37 | 441,000 | — | — |
| 2014-04-24 | $35.76 | $35.76 | 743,100 | — | — |
| 2014-04-23 | $36.27 | $36.27 | 408,900 | — | — |
| 2014-04-22 | $36.55 | $36.55 | 240,300 | — | — |
| 2014-04-21 | $36.22 | $36.22 | 232,200 | — | — |
| 2014-04-17 | $35.88 | $35.88 | 325,300 | — | — |
| 2014-04-16 | $35.57 | $35.57 | 523,900 | — | — |
| 2014-04-15 | $34.90 | $34.90 | 500,900 | — | — |
| 2014-04-14 | $35.46 | $35.46 | 400,200 | — | — |
| 2014-04-11 | $35.92 | $35.92 | 321,200 | — | — |
| 2014-04-10 | $37.09 | $37.09 | 479,700 | — | — |
| 2014-04-09 | $38.13 | $38.13 | 425,200 | — | — |
| 2014-04-08 | $36.84 | $36.84 | 217,700 | — | — |
| 2014-04-07 | $36.56 | $36.56 | 247,200 | — | — |
| 2014-04-04 | $37.09 | $37.09 | 327,100 | — | — |
| 2014-04-03 | $38.42 | $38.42 | 246,900 | — | — |
| 2014-04-02 | $38.78 | $38.78 | 376,900 | — | — |
| 2014-04-01 | $38.92 | $38.92 | 524,200 | — | — |
| 2014-03-31 | $38.59 | $38.59 | 519,900 | — | — |
| 2014-03-28 | $36.14 | $36.14 | 247,400 | — | — |
| 2014-03-27 | $36.51 | $36.51 | 331,100 | — | — |
| 2014-03-26 | $36.13 | $36.13 | 328,800 | — | — |
| 2014-03-25 | $37.08 | $37.08 | 238,300 | — | — |
| 2014-03-24 | $37.28 | $37.28 | 434,300 | — | — |
| 2014-03-21 | $37.96 | $37.96 | 415,400 | — | — |
| 2014-03-20 | $38.76 | $38.76 | 686,000 | — | — |
| 2014-03-19 | $36.85 | $36.85 | 458,200 | — | — |
| 2014-03-18 | $37.56 | $37.56 | 656,400 | — | — |
| 2014-03-17 | $35.05 | $35.05 | 183,700 | — | — |
| 2014-03-14 | $34.88 | $34.88 | 149,900 | — | — |
| 2014-03-13 | $34.74 | $34.74 | 251,800 | — | — |
| 2014-03-12 | $35.18 | $35.18 | 224,600 | — | — |
| 2014-03-11 | $35.25 | $35.25 | 264,000 | — | — |
| 2014-03-10 | $36.50 | $36.50 | 304,000 | — | — |
| 2014-03-07 | $36.60 | $36.60 | 396,800 | — | — |
| 2014-03-06 | $35.65 | $35.65 | 324,900 | — | — |
| 2014-03-05 | $35.21 | $35.21 | 257,800 | — | — |
| 2014-03-04 | $35.34 | $35.34 | 414,000 | — | — |
| 2014-03-03 | $34.17 | $34.17 | 456,800 | — | — |
| 2014-02-28 | $34.40 | $34.40 | 338,700 | — | — |
| 2014-02-27 | $34.04 | $34.04 | 290,400 | — | — |
| 2014-02-26 | $33.98 | $33.98 | 382,100 | — | — |
| 2014-02-25 | $33.37 | $33.37 | 377,600 | — | — |
| 2014-02-24 | $33.76 | $33.76 | 586,100 | — | — |
| 2014-02-21 | $33.09 | $33.09 | 588,400 | — | — |
| 2014-02-20 | $32.76 | $32.76 | 928,400 | — | — |
| 2014-02-19 | $30.55 | $30.55 | 392,000 | — | — |
| 2014-02-18 | $31.19 | $31.19 | 317,800 | — | — |
| 2014-02-14 | $30.80 | $30.80 | 230,000 | — | — |
| 2014-02-13 | $31.07 | $31.07 | 266,500 | — | — |
| 2014-02-12 | $30.91 | $30.91 | 632,100 | — | — |
| 2014-02-11 | $29.43 | $29.43 | 416,900 | — | — |
| 2014-02-10 | $29.99 | $29.99 | 496,400 | — | — |
| 2014-02-07 | $30.82 | $30.82 | 460,200 | — | — |
| 2014-02-06 | $30.22 | $30.22 | 244,900 | — | — |
| 2014-02-05 | $30.06 | $30.06 | 310,100 | — | — |
| 2014-02-04 | $30.37 | $30.37 | 414,700 | — | — |
| 2014-02-03 | $29.81 | $29.81 | 582,100 | — | — |
| 2014-01-31 | $29.68 | $29.68 | 972,100 | — | — |
| 2014-01-30 | $30.36 | $30.36 | 269,600 | — | — |
| 2014-01-29 | $30.09 | $30.09 | 219,900 | — | — |
| 2014-01-28 | $30.41 | $30.41 | 330,300 | — | — |
| 2014-01-27 | $29.98 | $29.98 | 439,500 | — | — |
| 2014-01-24 | $30.69 | $30.69 | 414,700 | — | — |
| 2014-01-23 | $32.42 | $32.42 | 303,900 | — | — |
| 2014-01-22 | $33.24 | $33.24 | 223,700 | — | — |
| 2014-01-21 | $33.07 | $33.07 | 198,800 | — | — |
| 2014-01-17 | $33.17 | $33.17 | 296,800 | — | — |
| 2014-01-16 | $33.17 | $33.17 | 433,400 | — | — |
| 2014-01-15 | $33.16 | $33.16 | 452,100 | — | — |
| 2014-01-14 | $33.01 | $33.01 | 297,400 | — | — |
| 2014-01-13 | $32.93 | $32.93 | 198,700 | — | — |
| 2014-01-10 | $33.82 | $33.82 | 320,300 | — | — |
| 2014-01-09 | $33.14 | $33.14 | 376,600 | — | — |
| 2014-01-08 | $33.48 | $33.48 | 612,200 | — | — |
| 2014-01-07 | $34.33 | $34.33 | 341,700 | — | — |
| 2014-01-06 | $34.14 | $34.14 | 183,100 | — | — |
| 2014-01-03 | $34.56 | $34.56 | 237,800 | — | — |
| 2014-01-02 | $34.40 | $34.40 | 398,100 | — | — |