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
- 2006-10-20 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 | $24.92 | $24.92 | 209,900 | — | — |
| 2014-12-30 | $25.38 | $25.38 | 135,200 | — | — |
| 2014-12-29 | $26.46 | $26.46 | 156,500 | — | — |
| 2014-12-26 | $26.91 | $26.91 | 85,500 | — | — |
| 2014-12-24 | $27.13 | $27.13 | 70,400 | — | — |
| 2014-12-23 | $26.16 | $26.16 | 285,500 | — | — |
| 2014-12-22 | $26.75 | $26.75 | 334,400 | — | — |
| 2014-12-19 | $27.47 | $27.47 | 639,300 | — | — |
| 2014-12-18 | $28.25 | $28.25 | 197,200 | — | — |
| 2014-12-17 | $28.59 | $28.59 | 329,900 | — | — |
| 2014-12-16 | $26.30 | $26.30 | 196,200 | — | — |
| 2014-12-15 | $26.03 | $26.03 | 237,600 | — | — |
| 2014-12-12 | $26.04 | $26.04 | 194,200 | — | — |
| 2014-12-11 | $26.55 | $26.55 | 185,100 | — | — |
| 2014-12-10 | $26.48 | $26.48 | 221,200 | — | — |
| 2014-12-09 | $26.92 | $26.92 | 163,500 | — | — |
| 2014-12-08 | $26.50 | $26.50 | 205,200 | — | — |
| 2014-12-05 | $27.09 | $27.09 | 77,800 | — | — |
| 2014-12-04 | $26.51 | $26.51 | 191,000 | — | — |
| 2014-12-03 | $27.10 | $27.10 | 140,100 | — | — |
| 2014-12-02 | $26.48 | $26.48 | 142,200 | — | — |
| 2014-12-01 | $25.75 | $25.75 | 166,100 | — | — |
| 2014-11-28 | $25.87 | $25.87 | 77,600 | — | — |
| 2014-11-26 | $26.32 | $26.32 | 115,500 | — | — |
| 2014-11-25 | $26.50 | $26.50 | 193,000 | — | — |
| 2014-11-24 | $26.32 | $26.32 | 195,100 | — | — |
| 2014-11-21 | $25.62 | $25.62 | 379,200 | — | — |
| 2014-11-20 | $24.87 | $24.87 | 266,500 | — | — |
| 2014-11-19 | $23.60 | $23.60 | 239,700 | — | — |
| 2014-11-18 | $22.81 | $22.81 | 149,000 | — | — |
| 2014-11-17 | $22.16 | $22.16 | 204,700 | — | — |
| 2014-11-14 | $23.32 | $23.32 | 83,000 | — | — |
| 2014-11-13 | $23.13 | $23.13 | 184,000 | — | — |
| 2014-11-12 | $24.42 | $24.42 | 195,000 | — | — |
| 2014-11-11 | $25.42 | $25.42 | 180,500 | — | — |
| 2014-11-10 | $24.65 | $24.65 | 170,500 | — | — |
| 2014-11-07 | $24.22 | $24.22 | 170,700 | — | — |
| 2014-11-06 | $24.85 | $24.85 | 139,700 | — | — |
| 2014-11-05 | $24.79 | $24.79 | 141,300 | — | — |
| 2014-11-04 | $24.57 | $24.57 | 233,400 | — | — |
| 2014-11-03 | $24.81 | $24.81 | 242,600 | — | — |
| 2014-10-31 | $24.95 | $24.95 | 499,400 | — | — |
| 2014-10-30 | $22.60 | $22.60 | 310,400 | — | — |
| 2014-10-29 | $21.62 | $21.62 | 179,600 | — | — |
| 2014-10-28 | $21.48 | $21.48 | 222,600 | — | — |
| 2014-10-27 | $20.77 | $20.77 | 117,400 | — | — |
| 2014-10-24 | $21.09 | $21.09 | 129,900 | — | — |
| 2014-10-23 | $20.20 | $20.20 | 267,200 | — | — |
| 2014-10-22 | $20.69 | $20.69 | 124,100 | — | — |
| 2014-10-21 | $21.36 | $21.36 | 127,700 | — | — |
| 2014-10-20 | $20.96 | $20.96 | 159,600 | — | — |
| 2014-10-17 | $20.87 | $20.87 | 164,500 | — | — |
| 2014-10-16 | $21.00 | $21.00 | 270,400 | — | — |
| 2014-10-15 | $20.84 | $20.84 | 243,800 | — | — |
| 2014-10-14 | $19.79 | $19.79 | 205,300 | — | — |
| 2014-10-13 | $20.00 | $20.00 | 265,500 | — | — |
| 2014-10-10 | $20.33 | $20.33 | 251,900 | — | — |
| 2014-10-09 | $20.80 | $20.80 | 200,900 | — | — |
| 2014-10-08 | $22.09 | $22.09 | 230,100 | — | — |
| 2014-10-07 | $21.98 | $21.98 | 458,500 | — | — |
| 2014-10-06 | $23.94 | $23.94 | 213,600 | — | — |
| 2014-10-03 | $25.30 | $25.30 | 154,200 | — | — |
| 2014-10-02 | $24.85 | $24.85 | 132,200 | — | — |
| 2014-10-01 | $24.19 | $24.19 | 243,100 | — | — |
| 2014-09-30 | $24.13 | $24.13 | 208,900 | — | — |
| 2014-09-29 | $24.26 | $24.26 | 182,200 | — | — |
| 2014-09-26 | $24.01 | $24.01 | 142,600 | — | — |
| 2014-09-25 | $24.33 | $24.33 | 97,900 | — | — |
| 2014-09-24 | $24.79 | $24.79 | 268,800 | — | — |
| 2014-09-23 | $24.70 | $24.70 | 133,800 | — | — |
| 2014-09-22 | $25.36 | $25.36 | 162,800 | — | — |
| 2014-09-19 | $25.95 | $25.95 | 491,100 | — | — |
| 2014-09-18 | $26.87 | $26.87 | 97,600 | — | — |
| 2014-09-17 | $26.45 | $26.45 | 129,500 | — | — |
| 2014-09-16 | $26.30 | $26.30 | 155,900 | — | — |
| 2014-09-15 | $25.87 | $25.87 | 157,400 | — | — |
| 2014-09-12 | $26.43 | $26.43 | 130,300 | — | — |
| 2014-09-11 | $26.59 | $26.59 | 68,900 | — | — |
| 2014-09-10 | $26.83 | $26.83 | 286,000 | — | — |
| 2014-09-09 | $26.39 | $26.39 | 252,900 | — | — |
| 2014-09-08 | $26.42 | $26.42 | 133,700 | — | — |
| 2014-09-05 | $27.07 | $27.07 | 217,500 | — | — |
| 2014-09-04 | $26.00 | $26.00 | 176,400 | — | — |
| 2014-09-03 | $26.21 | $26.21 | 389,300 | — | — |
| 2014-09-02 | $26.65 | $26.65 | 411,700 | — | — |
| 2014-08-29 | $24.54 | $24.54 | 308,300 | — | — |
| 2014-08-28 | $23.66 | $23.66 | 188,300 | — | — |
| 2014-08-27 | $23.39 | $23.39 | 283,700 | — | — |
| 2014-08-26 | $23.62 | $23.62 | 173,800 | — | — |
| 2014-08-25 | $23.45 | $23.45 | 181,200 | — | — |
| 2014-08-22 | $23.41 | $23.41 | 270,000 | — | — |
| 2014-08-21 | $23.35 | $23.35 | 353,200 | — | — |
| 2014-08-20 | $23.38 | $23.38 | 249,600 | — | — |
| 2014-08-19 | $22.94 | $22.94 | 203,800 | — | — |
| 2014-08-18 | $22.96 | $22.96 | 220,800 | — | — |
| 2014-08-15 | $22.80 | $22.80 | 204,100 | — | — |
| 2014-08-14 | $22.71 | $22.71 | 232,000 | — | — |
| 2014-08-13 | $22.81 | $22.81 | 400,900 | — | — |
| 2014-08-12 | $22.82 | $22.82 | 261,700 | — | — |
| 2014-08-11 | $22.77 | $22.77 | 344,500 | — | — |
| 2014-08-08 | $22.29 | $22.29 | 531,800 | — | — |
| 2014-08-07 | $21.52 | $21.52 | 288,900 | — | — |
| 2014-08-06 | $21.29 | $21.29 | 531,700 | — | — |
| 2014-08-05 | $21.60 | $21.60 | 418,100 | — | — |
| 2014-08-04 | $21.23 | $21.23 | 989,800 | — | — |
| 2014-08-01 | $20.26 | $20.26 | 2,165,300 | — | — |
| 2014-07-31 | $20.70 | $20.70 | 4,427,900 | — | — |
| 2014-07-30 | $31.65 | $31.65 | 376,400 | — | — |
| 2014-07-29 | $31.53 | $31.53 | 347,000 | — | — |
| 2014-07-28 | $30.80 | $30.80 | 130,500 | — | — |
| 2014-07-25 | $31.05 | $31.05 | 249,200 | — | — |
| 2014-07-24 | $31.28 | $31.28 | 257,000 | — | — |
| 2014-07-23 | $31.33 | $31.33 | 264,300 | — | — |
| 2014-07-22 | $31.28 | $31.28 | 140,000 | — | — |
| 2014-07-21 | $31.39 | $31.39 | 278,800 | — | — |
| 2014-07-18 | $31.49 | $31.49 | 546,200 | — | — |
| 2014-07-17 | $31.12 | $31.12 | 488,900 | — | — |
| 2014-07-16 | $32.65 | $32.65 | 266,800 | — | — |
| 2014-07-15 | $33.67 | $33.67 | 210,000 | — | — |
| 2014-07-14 | $34.67 | $34.67 | 291,400 | — | — |
| 2014-07-11 | $35.38 | $35.38 | 107,900 | — | — |
| 2014-07-10 | $35.74 | $35.74 | 227,300 | — | — |
| 2014-07-09 | $35.85 | $35.85 | 401,300 | — | — |
| 2014-07-08 | $35.61 | $35.61 | 525,900 | — | — |
| 2014-07-07 | $37.03 | $37.03 | 262,700 | — | — |
| 2014-07-03 | $37.70 | $37.70 | 183,500 | — | — |
| 2014-07-02 | $37.38 | $37.38 | 220,100 | — | — |
| 2014-07-01 | $38.55 | $38.55 | 228,700 | — | — |
| 2014-06-30 | $37.97 | $37.97 | 236,900 | — | — |
| 2014-06-27 | $37.83 | $37.83 | 305,000 | — | — |
| 2014-06-26 | $37.55 | $37.55 | 286,800 | — | — |
| 2014-06-25 | $37.61 | $37.61 | 324,800 | — | — |
| 2014-06-24 | $36.47 | $36.47 | 347,900 | — | — |
| 2014-06-23 | $37.30 | $37.30 | 282,200 | — | — |
| 2014-06-20 | $37.48 | $37.48 | 528,800 | — | — |
| 2014-06-19 | $37.39 | $37.39 | 202,300 | — | — |
| 2014-06-18 | $37.52 | $37.52 | 315,600 | — | — |
| 2014-06-17 | $37.11 | $37.11 | 339,200 | — | — |
| 2014-06-16 | $36.72 | $36.72 | 309,600 | — | — |
| 2014-06-13 | $36.19 | $36.19 | 449,400 | — | — |
| 2014-06-12 | $35.19 | $35.19 | 288,600 | — | — |
| 2014-06-11 | $35.10 | $35.10 | 544,300 | — | — |
| 2014-06-10 | $33.91 | $33.91 | 1,709,300 | — | — |
| 2014-06-09 | $39.00 | $39.00 | 299,800 | — | — |
| 2014-06-06 | $38.23 | $38.23 | 477,800 | — | — |
| 2014-06-05 | $36.22 | $36.22 | 418,000 | — | — |
| 2014-06-04 | $36.88 | $36.88 | 142,000 | — | — |
| 2014-06-03 | $36.13 | $36.13 | 303,300 | — | — |
| 2014-06-02 | $35.99 | $35.99 | 173,800 | — | — |
| 2014-05-30 | $36.82 | $36.82 | 186,200 | — | — |
| 2014-05-29 | $37.08 | $37.08 | 236,700 | — | — |
| 2014-05-28 | $37.10 | $37.10 | 191,700 | — | — |
| 2014-05-27 | $37.02 | $37.02 | 237,600 | — | — |
| 2014-05-23 | $35.62 | $35.62 | 229,000 | — | — |
| 2014-05-22 | $34.47 | $34.47 | 312,700 | — | — |
| 2014-05-21 | $33.35 | $33.35 | 362,700 | — | — |
| 2014-05-20 | $33.52 | $33.52 | 277,600 | — | — |
| 2014-05-19 | $33.85 | $33.85 | 186,500 | — | — |
| 2014-05-16 | $34.04 | $34.04 | 333,800 | — | — |
| 2014-05-15 | $33.49 | $33.49 | 276,000 | — | — |
| 2014-05-14 | $33.76 | $33.76 | 202,600 | — | — |
| 2014-05-13 | $35.39 | $35.39 | 267,300 | — | — |
| 2014-05-12 | $36.57 | $36.57 | 360,800 | — | — |
| 2014-05-09 | $34.36 | $34.36 | 317,300 | — | — |
| 2014-05-08 | $33.91 | $33.91 | 343,200 | — | — |
| 2014-05-07 | $35.55 | $35.55 | 306,300 | — | — |
| 2014-05-06 | $34.84 | $34.84 | 442,900 | — | — |
| 2014-05-05 | $36.96 | $36.96 | 406,600 | — | — |
| 2014-05-02 | $36.74 | $36.74 | 1,581,600 | — | — |
| 2014-05-01 | $41.86 | $41.86 | 350,400 | — | — |
| 2014-04-30 | $41.89 | $41.89 | 320,600 | — | — |
| 2014-04-29 | $41.46 | $41.46 | 260,300 | — | — |
| 2014-04-28 | $41.35 | $41.35 | 535,800 | — | — |
| 2014-04-25 | $43.82 | $43.82 | 401,000 | — | — |
| 2014-04-24 | $42.50 | $42.50 | 671,000 | — | — |
| 2014-04-23 | $45.21 | $45.21 | 222,900 | — | — |
| 2014-04-22 | $46.28 | $46.28 | 237,300 | — | — |
| 2014-04-21 | $44.77 | $44.77 | 157,000 | — | — |
| 2014-04-17 | $45.95 | $45.95 | 172,100 | — | — |
| 2014-04-16 | $44.31 | $44.31 | 192,100 | — | — |
| 2014-04-15 | $44.43 | $44.43 | 194,100 | — | — |
| 2014-04-14 | $45.59 | $45.59 | 132,900 | — | — |
| 2014-04-11 | $45.30 | $45.30 | 183,800 | — | — |
| 2014-04-10 | $46.06 | $46.06 | 305,400 | — | — |
| 2014-04-09 | $48.51 | $48.51 | 169,800 | — | — |
| 2014-04-08 | $49.00 | $49.00 | 239,300 | — | — |
| 2014-04-07 | $48.95 | $48.95 | 267,200 | — | — |
| 2014-04-04 | $50.81 | $50.81 | 306,900 | — | — |
| 2014-04-03 | $52.37 | $52.37 | 186,600 | — | — |
| 2014-04-02 | $52.72 | $52.72 | 168,700 | — | — |
| 2014-04-01 | $53.01 | $53.01 | 276,300 | — | — |
| 2014-03-31 | $50.80 | $50.80 | 282,000 | — | — |
| 2014-03-28 | $48.78 | $48.78 | 304,200 | — | — |
| 2014-03-27 | $48.71 | $48.71 | 239,200 | — | — |
| 2014-03-26 | $48.75 | $48.75 | 211,700 | — | — |
| 2014-03-25 | $50.47 | $50.47 | 180,300 | — | — |
| 2014-03-24 | $51.48 | $51.48 | 256,700 | — | — |
| 2014-03-21 | $53.50 | $53.50 | 248,300 | — | — |
| 2014-03-20 | $53.25 | $53.25 | 144,700 | — | — |
| 2014-03-19 | $53.42 | $53.42 | 176,100 | — | — |
| 2014-03-18 | $53.73 | $53.73 | 185,900 | — | — |
| 2014-03-17 | $53.19 | $53.19 | 192,800 | — | — |
| 2014-03-14 | $52.85 | $52.85 | 165,300 | — | — |
| 2014-03-13 | $53.27 | $53.27 | 364,600 | — | — |
| 2014-03-12 | $54.10 | $54.10 | 154,300 | — | — |
| 2014-03-11 | $54.00 | $54.00 | 202,800 | — | — |
| 2014-03-10 | $54.14 | $54.14 | 221,800 | — | — |
| 2014-03-07 | $53.69 | $53.69 | 308,100 | — | — |
| 2014-03-06 | $53.40 | $53.40 | 306,400 | — | — |
| 2014-03-05 | $52.31 | $52.31 | 317,800 | — | — |
| 2014-03-04 | $53.34 | $53.34 | 662,500 | — | — |
| 2014-03-03 | $48.53 | $48.53 | 288,200 | — | — |
| 2014-02-28 | $48.00 | $48.00 | 315,600 | — | — |
| 2014-02-27 | $46.34 | $46.34 | 244,000 | — | — |
| 2014-02-26 | $45.96 | $45.96 | 274,900 | — | — |
| 2014-02-25 | $47.29 | $47.29 | 286,800 | — | — |
| 2014-02-24 | $48.15 | $48.15 | 330,200 | — | — |
| 2014-02-21 | $49.15 | $49.15 | 1,176,200 | — | — |
| 2014-02-20 | $48.95 | $48.95 | 893,400 | — | — |
| 2014-02-19 | $53.74 | $53.74 | 745,200 | — | — |
| 2014-02-18 | $49.47 | $49.47 | 418,300 | — | — |
| 2014-02-14 | $47.97 | $47.97 | 448,700 | — | — |
| 2014-02-13 | $46.42 | $46.42 | 429,600 | — | — |
| 2014-02-12 | $45.29 | $45.29 | 419,600 | — | — |
| 2014-02-11 | $44.74 | $44.74 | 1,250,900 | — | — |
| 2014-02-10 | $46.61 | $46.61 | 665,000 | — | — |
| 2014-02-07 | $49.66 | $49.66 | 328,900 | — | — |
| 2014-02-06 | $48.55 | $48.55 | 346,800 | — | — |
| 2014-02-05 | $48.54 | $48.54 | 388,400 | — | — |
| 2014-02-04 | $49.55 | $49.55 | 582,900 | — | — |
| 2014-02-03 | $49.99 | $49.99 | 485,400 | — | — |
| 2014-01-31 | $53.43 | $53.43 | 394,400 | — | — |
| 2014-01-30 | $53.20 | $53.20 | 475,300 | — | — |
| 2014-01-29 | $53.34 | $53.34 | 354,900 | — | — |
| 2014-01-28 | $56.40 | $56.40 | 275,900 | — | — |
| 2014-01-27 | $55.86 | $55.86 | 377,100 | — | — |
| 2014-01-24 | $58.53 | $58.53 | 329,200 | — | — |
| 2014-01-23 | $60.20 | $60.20 | 274,900 | — | — |
| 2014-01-22 | $61.35 | $61.35 | 193,600 | — | — |
| 2014-01-21 | $61.97 | $61.97 | 286,000 | — | — |
| 2014-01-17 | $61.66 | $61.66 | 266,400 | — | — |
| 2014-01-16 | $62.35 | $62.35 | 609,700 | — | — |
| 2014-01-15 | $61.64 | $61.64 | 400,900 | — | — |
| 2014-01-14 | $59.44 | $59.44 | 360,300 | — | — |
| 2014-01-13 | $57.10 | $57.10 | 481,800 | — | — |
| 2014-01-10 | $57.30 | $57.30 | 690,500 | — | — |
| 2014-01-09 | $57.47 | $57.47 | 1,266,700 | — | — |
| 2014-01-08 | $47.62 | $47.62 | 353,700 | — | — |
| 2014-01-07 | $46.24 | $46.24 | 338,500 | — | — |
| 2014-01-06 | $45.26 | $45.26 | 591,700 | — | — |
| 2014-01-03 | $48.61 | $48.61 | 331,100 | — | — |
| 2014-01-02 | $47.59 | $47.59 | 285,600 | — | — |