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
- 2003-01-23 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 | $30.40 | $31.48 | 803,840 | — | — |
| 2014-12-30 | $30.40 | $31.48 | 1,221,820 | — | — |
| 2014-12-29 | $29.55 | $30.60 | 760,340 | — | — |
| 2014-12-26 | $30.75 | $31.84 | 619,480 | — | — |
| 2014-12-24 | $29.85 | $30.91 | 588,480 | — | — |
| 2014-12-23 | $28.95 | $29.98 | 1,025,160 | — | — |
| 2014-12-22 | $29.35 | $30.39 | 1,369,320 | — | — |
| 2014-12-19 | $32.10 | $33.24 | 3,064,880 | — | — |
| 2014-12-18 | $31.90 | $33.04 | 1,202,840 | — | — |
| 2014-12-17 | $30.90 | $32.00 | 1,462,000 | — | — |
| 2014-12-16 | $29.10 | $30.14 | 1,216,100 | — | — |
| 2014-12-15 | $28.85 | $29.88 | 1,590,620 | — | — |
| 2014-12-12 | $32.05 | $33.19 | 1,627,220 | — | — |
| 2014-12-11 | $33.15 | $34.33 | 1,437,580 | — | — |
| 2014-12-10 | $34.60 | $35.83 | 1,181,920 | — | — |
| 2014-12-09 | $36.00 | $37.28 | 1,593,800 | — | — |
| 2014-12-08 | $34.20 | $35.42 | 1,444,740 | — | — |
| 2014-12-05 | $33.20 | $34.38 | 899,820 | — | — |
| 2014-12-04 | $33.95 | $35.16 | 884,660 | — | — |
| 2014-12-03 | $34.85 | $36.09 | 1,268,860 | — | — |
| 2014-12-02 | $33.70 | $34.90 | 1,317,340 | — | — |
| 2014-12-01 | $34.45 | $35.68 | 2,214,240 | — | — |
| 2014-11-28 | $31.35 | $32.47 | 939,700 | — | — |
| 2014-11-26 | $34.40 | $35.62 | 1,117,220 | — | — |
| 2014-11-25 | $34.85 | $36.09 | 1,734,120 | — | — |
| 2014-11-24 | $31.95 | $33.09 | 921,360 | — | — |
| 2014-11-21 | $31.60 | $32.72 | 1,341,960 | — | — |
| 2014-11-20 | $32.00 | $33.14 | 1,030,740 | — | — |
| 2014-11-19 | $30.85 | $31.95 | 2,080,620 | — | — |
| 2014-11-18 | $33.00 | $34.17 | 1,715,620 | — | — |
| 2014-11-17 | $31.70 | $32.83 | 1,468,980 | — | — |
| 2014-11-14 | $31.00 | $32.10 | 1,677,700 | — | — |
| 2014-11-13 | $28.75 | $29.77 | 1,055,120 | — | — |
| 2014-11-12 | $28.75 | $29.77 | 1,263,340 | — | — |
| 2014-11-11 | $28.90 | $29.93 | 1,766,600 | — | — |
| 2014-11-10 | $26.50 | $27.44 | 1,369,080 | — | — |
| 2014-11-07 | $28.20 | $29.20 | 1,594,240 | — | — |
| 2014-11-06 | $26.25 | $27.18 | 1,595,540 | — | — |
| 2014-11-05 | $25.05 | $25.94 | 2,362,800 | — | — |
| 2014-11-04 | $25.55 | $26.46 | 1,441,880 | — | — |
| 2014-11-03 | $27.15 | $28.12 | 1,441,620 | — | — |
| 2014-10-31 | $27.40 | $28.38 | 2,344,340 | — | — |
| 2014-10-30 | $30.30 | $31.38 | 1,815,600 | — | — |
| 2014-10-29 | $32.80 | $33.97 | 1,209,460 | — | — |
| 2014-10-28 | $34.60 | $35.83 | 597,840 | — | — |
| 2014-10-27 | $34.40 | $35.62 | 571,680 | — | — |
| 2014-10-24 | $34.85 | $36.09 | 579,100 | — | — |
| 2014-10-23 | $34.65 | $35.88 | 961,020 | — | — |
| 2014-10-22 | $34.15 | $35.37 | 788,960 | — | — |
| 2014-10-21 | $35.45 | $36.71 | 803,860 | — | — |
| 2014-10-20 | $35.70 | $36.97 | 791,920 | — | — |
| 2014-10-17 | $35.00 | $36.25 | 1,496,300 | — | — |
| 2014-10-16 | $36.45 | $37.75 | 1,719,260 | — | — |
| 2014-10-15 | $38.10 | $39.46 | 1,680,440 | — | — |
| 2014-10-14 | $37.20 | $38.52 | 1,470,000 | — | — |
| 2014-10-13 | $37.50 | $38.83 | 1,123,100 | — | — |
| 2014-10-10 | $36.35 | $37.64 | 1,169,620 | — | — |
| 2014-10-09 | $37.35 | $38.68 | 1,578,820 | — | — |
| 2014-10-08 | $37.95 | $39.30 | 2,410,320 | — | — |
| 2014-10-07 | $34.00 | $35.21 | 805,460 | — | — |
| 2014-10-06 | $35.15 | $36.40 | 796,000 | — | — |
| 2014-10-03 | $34.55 | $35.78 | 1,371,220 | — | — |
| 2014-10-02 | $35.40 | $36.66 | 1,067,580 | — | — |
| 2014-10-01 | $34.15 | $35.37 | 953,440 | — | — |
| 2014-09-30 | $33.70 | $34.90 | 847,200 | — | — |
| 2014-09-29 | $34.20 | $35.42 | 385,580 | — | — |
| 2014-09-26 | $34.55 | $35.78 | 524,480 | — | — |
| 2014-09-25 | $35.15 | $36.40 | 1,060,900 | — | — |
| 2014-09-24 | $35.15 | $36.40 | 970,400 | — | — |
| 2014-09-23 | $35.45 | $36.71 | 972,580 | — | — |
| 2014-09-22 | $34.00 | $35.21 | 1,280,460 | — | — |
| 2014-09-19 | $34.70 | $35.93 | 1,427,320 | — | — |
| 2014-09-18 | $36.30 | $37.59 | 1,057,980 | — | — |
| 2014-09-17 | $37.50 | $38.83 | 790,660 | — | — |
| 2014-09-16 | $38.55 | $39.92 | 785,480 | — | — |
| 2014-09-15 | $37.75 | $39.09 | 694,680 | — | — |
| 2014-09-12 | $38.20 | $39.56 | 1,061,780 | — | — |
| 2014-09-11 | $37.90 | $39.25 | 831,020 | — | — |
| 2014-09-10 | $37.15 | $38.47 | 767,060 | — | — |
| 2014-09-09 | $37.55 | $38.89 | 762,760 | — | — |
| 2014-09-08 | $37.00 | $38.32 | 749,100 | — | — |
| 2014-09-05 | $38.30 | $39.66 | 781,660 | — | — |
| 2014-09-04 | $37.70 | $39.04 | 688,140 | — | — |
| 2014-09-03 | $39.55 | $40.96 | 552,680 | — | — |
| 2014-09-02 | $39.50 | $40.91 | 1,025,180 | — | — |
| 2014-08-29 | $41.40 | $42.87 | 831,520 | — | — |
| 2014-08-28 | $40.90 | $42.36 | 431,840 | — | — |
| 2014-08-27 | $40.75 | $42.20 | 472,940 | — | — |
| 2014-08-26 | $41.00 | $42.46 | 654,220 | — | — |
| 2014-08-25 | $39.20 | $40.59 | 522,740 | — | — |
| 2014-08-22 | $40.00 | $41.42 | 428,940 | — | — |
| 2014-08-21 | $39.60 | $41.01 | 1,150,860 | — | — |
| 2014-08-20 | $40.85 | $42.30 | 420,480 | — | — |
| 2014-08-19 | $41.05 | $42.51 | 621,060 | — | — |
| 2014-08-18 | $41.30 | $42.77 | 430,560 | — | — |
| 2014-08-15 | $41.30 | $42.77 | 769,400 | — | — |
| 2014-08-14 | $41.85 | $43.34 | 802,880 | — | — |
| 2014-08-13 | $42.55 | $44.06 | 822,120 | — | — |
| 2014-08-12 | $42.40 | $43.86 | 1,103,040 | — | — |
| 2014-08-11 | $40.50 | $41.90 | 657,940 | — | — |
| 2014-08-08 | $41.00 | $42.41 | 699,400 | — | — |
| 2014-08-07 | $41.10 | $42.52 | 785,740 | — | — |
| 2014-08-06 | $40.75 | $42.16 | 881,080 | — | — |
| 2014-08-05 | $39.40 | $40.76 | 723,100 | — | — |
| 2014-08-04 | $38.10 | $39.41 | 674,940 | — | — |
| 2014-08-01 | $39.55 | $40.91 | 1,215,480 | — | — |
| 2014-07-31 | $37.10 | $38.38 | 697,260 | — | — |
| 2014-07-30 | $37.80 | $39.10 | 532,640 | — | — |
| 2014-07-29 | $38.20 | $39.52 | 342,360 | — | — |
| 2014-07-28 | $38.45 | $39.78 | 612,280 | — | — |
| 2014-07-25 | $38.95 | $40.29 | 812,120 | — | — |
| 2014-07-24 | $37.25 | $38.53 | 747,520 | — | — |
| 2014-07-23 | $37.60 | $38.90 | 775,740 | — | — |
| 2014-07-22 | $37.20 | $38.48 | 455,600 | — | — |
| 2014-07-21 | $37.70 | $39.00 | 564,800 | — | — |
| 2014-07-18 | $37.70 | $39.00 | 634,940 | — | — |
| 2014-07-17 | $37.75 | $39.05 | 1,151,660 | — | — |
| 2014-07-16 | $36.35 | $37.60 | 739,540 | — | — |
| 2014-07-15 | $35.90 | $37.14 | 974,540 | — | — |
| 2014-07-14 | $37.35 | $38.64 | 828,360 | — | — |
| 2014-07-11 | $38.60 | $39.93 | 779,620 | — | — |
| 2014-07-10 | $37.95 | $39.26 | 1,392,760 | — | — |
| 2014-07-09 | $39.55 | $40.91 | 1,319,320 | — | — |
| 2014-07-08 | $37.60 | $38.90 | 778,280 | — | — |
| 2014-07-07 | $36.80 | $38.07 | 769,720 | — | — |
| 2014-07-03 | $37.65 | $38.95 | 482,320 | — | — |
| 2014-07-02 | $38.10 | $39.41 | 554,000 | — | — |
| 2014-07-01 | $37.35 | $38.64 | 644,400 | — | — |
| 2014-06-30 | $38.20 | $39.52 | 984,140 | — | — |
| 2014-06-27 | $37.80 | $39.10 | 1,699,260 | — | — |
| 2014-06-26 | $35.65 | $36.88 | 566,860 | — | — |
| 2014-06-25 | $35.20 | $36.41 | 784,140 | — | — |
| 2014-06-24 | $34.70 | $35.90 | 914,180 | — | — |
| 2014-06-23 | $36.20 | $37.45 | 605,220 | — | — |
| 2014-06-20 | $35.45 | $36.67 | 1,259,660 | — | — |
| 2014-06-19 | $35.60 | $36.83 | 2,489,880 | — | — |
| 2014-06-18 | $32.70 | $33.83 | 618,060 | — | — |
| 2014-06-17 | $31.75 | $32.84 | 459,760 | — | — |
| 2014-06-16 | $31.80 | $32.90 | 635,260 | — | — |
| 2014-06-13 | $31.95 | $33.05 | 1,249,020 | — | — |
| 2014-06-12 | $32.30 | $33.41 | 1,075,940 | — | — |
| 2014-06-11 | $31.35 | $32.43 | 1,012,540 | — | — |
| 2014-06-10 | $30.80 | $31.86 | 621,860 | — | — |
| 2014-06-09 | $30.05 | $31.09 | 388,420 | — | — |
| 2014-06-06 | $30.10 | $31.14 | 898,900 | — | — |
| 2014-06-05 | $29.25 | $30.26 | 795,720 | — | — |
| 2014-06-04 | $28.80 | $29.79 | 532,300 | — | — |
| 2014-06-03 | $28.95 | $29.95 | 585,900 | — | — |
| 2014-06-02 | $28.85 | $29.84 | 549,160 | — | — |
| 2014-05-30 | $28.75 | $29.74 | 789,220 | — | — |
| 2014-05-29 | $28.60 | $29.59 | 734,220 | — | — |
| 2014-05-28 | $28.35 | $29.33 | 1,678,740 | — | — |
| 2014-05-27 | $28.40 | $29.38 | 1,312,140 | — | — |
| 2014-05-23 | $29.60 | $30.62 | 586,080 | — | — |
| 2014-05-22 | $29.85 | $30.88 | 433,640 | — | — |
| 2014-05-21 | $29.40 | $30.41 | 649,680 | — | — |
| 2014-05-20 | $29.30 | $30.31 | 373,120 | — | — |
| 2014-05-19 | $29.10 | $30.10 | 419,900 | — | — |
| 2014-05-16 | $29.05 | $30.05 | 490,540 | — | — |
| 2014-05-15 | $29.70 | $30.72 | 447,740 | — | — |
| 2014-05-14 | $30.15 | $31.19 | 471,100 | — | — |
| 2014-05-13 | $29.35 | $30.36 | 492,720 | — | — |
| 2014-05-12 | $29.85 | $30.88 | 357,320 | — | — |
| 2014-05-09 | $29.85 | $30.88 | 362,960 | — | — |
| 2014-05-08 | $30.00 | $31.03 | 346,980 | — | — |
| 2014-05-07 | $29.85 | $30.88 | 643,720 | — | — |
| 2014-05-06 | $31.10 | $32.17 | 303,680 | — | — |
| 2014-05-05 | $31.20 | $32.28 | 479,000 | — | — |
| 2014-05-02 | $30.95 | $32.02 | 673,500 | — | — |
| 2014-05-01 | $29.90 | $30.93 | 597,240 | — | — |
| 2014-04-30 | $30.50 | $31.55 | 616,300 | — | — |
| 2014-04-29 | $30.65 | $31.71 | 629,340 | — | — |
| 2014-04-28 | $29.70 | $30.72 | 629,420 | — | — |
| 2014-04-25 | $29.70 | $30.72 | 442,260 | — | — |
| 2014-04-24 | $29.05 | $30.05 | 727,360 | — | — |
| 2014-04-23 | $29.75 | $30.78 | 716,220 | — | — |
| 2014-04-22 | $29.60 | $30.62 | 1,232,800 | — | — |
| 2014-04-21 | $28.50 | $29.48 | 1,006,960 | — | — |
| 2014-04-17 | $28.95 | $29.95 | 683,040 | — | — |
| 2014-04-16 | $28.75 | $29.74 | 842,700 | — | — |
| 2014-04-15 | $29.00 | $30.00 | 902,220 | — | — |
| 2014-04-14 | $30.25 | $31.29 | 942,460 | — | — |
| 2014-04-11 | $29.50 | $30.52 | 1,090,920 | — | — |
| 2014-04-10 | $29.35 | $30.36 | 865,300 | — | — |
| 2014-04-09 | $30.00 | $31.03 | 1,081,360 | — | — |
| 2014-04-08 | $30.15 | $31.19 | 761,340 | — | — |
| 2014-04-07 | $29.55 | $30.57 | 843,660 | — | — |
| 2014-04-04 | $29.80 | $30.83 | 1,283,180 | — | — |
| 2014-04-03 | $28.90 | $29.90 | 692,460 | — | — |
| 2014-04-02 | $29.00 | $30.00 | 1,047,380 | — | — |
| 2014-04-01 | $28.20 | $29.17 | 833,160 | — | — |
| 2014-03-31 | $27.90 | $28.86 | 1,464,920 | — | — |
| 2014-03-28 | $29.05 | $30.05 | 1,021,480 | — | — |
| 2014-03-27 | $28.80 | $29.79 | 1,411,260 | — | — |
| 2014-03-26 | $28.90 | $29.90 | 1,175,900 | — | — |
| 2014-03-25 | $29.85 | $30.88 | 959,080 | — | — |
| 2014-03-24 | $29.95 | $30.98 | 1,352,160 | — | — |
| 2014-03-21 | $31.35 | $32.43 | 2,957,820 | — | — |
| 2014-03-20 | $31.75 | $32.84 | 794,620 | — | — |
| 2014-03-19 | $31.75 | $32.84 | 1,459,080 | — | — |
| 2014-03-18 | $34.10 | $35.28 | 764,620 | — | — |
| 2014-03-17 | $34.45 | $35.64 | 1,389,820 | — | — |
| 2014-03-14 | $36.55 | $37.81 | 992,040 | — | — |
| 2014-03-13 | $36.70 | $37.97 | 1,110,100 | — | — |
| 2014-03-12 | $35.75 | $36.98 | 870,540 | — | — |
| 2014-03-11 | $34.50 | $35.69 | 821,300 | — | — |
| 2014-03-10 | $34.40 | $35.59 | 732,300 | — | — |
| 2014-03-07 | $34.25 | $35.43 | 811,820 | — | — |
| 2014-03-06 | $35.05 | $36.26 | 721,260 | — | — |
| 2014-03-05 | $34.90 | $36.10 | 738,340 | — | — |
| 2014-03-04 | $34.05 | $35.22 | 649,400 | — | — |
| 2014-03-03 | $34.30 | $35.48 | 1,011,420 | — | — |
| 2014-02-28 | $33.30 | $34.45 | 1,089,500 | — | — |
| 2014-02-27 | $33.55 | $34.71 | 1,079,480 | — | — |
| 2014-02-26 | $34.20 | $35.38 | 1,284,040 | — | — |
| 2014-02-25 | $35.40 | $36.62 | 1,306,120 | — | — |
| 2014-02-24 | $35.10 | $36.31 | 1,181,000 | — | — |
| 2014-02-21 | $35.80 | $37.03 | 1,231,680 | — | — |
| 2014-02-20 | $36.45 | $37.71 | 1,224,040 | — | — |
| 2014-02-19 | $35.20 | $36.41 | 1,921,080 | — | — |
| 2014-02-18 | $36.20 | $37.45 | 1,262,860 | — | — |
| 2014-02-14 | $35.65 | $36.88 | 1,223,900 | — | — |
| 2014-02-13 | $35.50 | $36.72 | 1,361,660 | — | — |
| 2014-02-12 | $33.70 | $34.86 | 1,312,380 | — | — |
| 2014-02-11 | $34.90 | $36.10 | 1,492,840 | — | — |
| 2014-02-10 | $33.75 | $34.91 | 1,363,420 | — | — |
| 2014-02-07 | $31.95 | $33.05 | 727,440 | — | — |
| 2014-02-06 | $30.85 | $31.91 | 652,460 | — | — |
| 2014-02-05 | $30.85 | $31.91 | 937,760 | — | — |
| 2014-02-04 | $32.05 | $33.16 | 737,140 | — | — |
| 2014-02-03 | $31.50 | $32.59 | 1,011,920 | — | — |
| 2014-01-31 | $31.65 | $32.74 | 1,398,080 | — | — |
| 2014-01-30 | $31.90 | $33.00 | 1,042,260 | — | — |
| 2014-01-29 | $33.15 | $34.29 | 1,223,420 | — | — |
| 2014-01-28 | $31.80 | $32.85 | 1,109,820 | — | — |
| 2014-01-27 | $31.45 | $32.49 | 1,248,040 | — | — |
| 2014-01-24 | $33.05 | $34.14 | 1,222,140 | — | — |
| 2014-01-23 | $33.05 | $34.14 | 1,351,640 | — | — |
| 2014-01-22 | $32.80 | $33.88 | 1,070,800 | — | — |
| 2014-01-21 | $33.35 | $34.45 | 1,379,220 | — | — |
| 2014-01-17 | $33.40 | $34.50 | 1,697,800 | — | — |
| 2014-01-16 | $31.85 | $32.90 | 1,351,660 | — | — |
| 2014-01-15 | $30.75 | $31.77 | 823,940 | — | — |
| 2014-01-14 | $30.25 | $31.25 | 1,150,420 | — | — |
| 2014-01-13 | $31.45 | $32.49 | 1,147,040 | — | — |
| 2014-01-10 | $29.95 | $30.94 | 823,060 | — | — |
| 2014-01-09 | $28.75 | $29.70 | 909,620 | — | — |
| 2014-01-08 | $29.55 | $30.53 | 935,280 | — | — |
| 2014-01-07 | $29.45 | $30.42 | 729,880 | — | — |
| 2014-01-06 | $29.35 | $30.32 | 945,880 | — | — |
| 2014-01-03 | $29.40 | $30.37 | 917,940 | — | — |
| 2014-01-02 | $29.80 | $30.78 | 1,064,180 | — | — |