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
- 2010-01-05 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 | $33.25 | $34.70 | 300 | — | — |
| 2014-12-30 | $33.29 | $34.75 | 0 | — | — |
| 2014-12-29 | $33.29 | $34.75 | 10,000 | — | — |
| 2014-12-26 | $32.80 | $34.23 | 900 | — | — |
| 2014-12-24 | $32.51 | $33.93 | 0 | — | — |
| 2014-12-23 | $32.51 | $33.93 | 0 | — | — |
| 2014-12-22 | $32.51 | $33.93 | 300 | — | — |
| 2014-12-19 | $32.78 | $34.21 | 9,700 | — | — |
| 2014-12-18 | $32.55 | $33.97 | 0 | — | — |
| 2014-12-17 | $32.55 | $33.97 | 200 | — | — |
| 2014-12-16 | $32.70 | $34.13 | 600 | — | — |
| 2014-12-15 | $32.39 | $33.81 | 100 | — | — |
| 2014-12-12 | $32.48 | $33.90 | 1,000 | — | — |
| 2014-12-11 | $32.74 | $34.17 | 0 | — | — |
| 2014-12-10 | $32.74 | $34.17 | 1,100 | — | — |
| 2014-12-09 | $33.50 | $34.96 | 2,000 | — | — |
| 2014-12-08 | $33.58 | $35.05 | 1,000 | — | — |
| 2014-12-05 | $34.15 | $35.64 | 400 | — | — |
| 2014-12-04 | $34.63 | $36.14 | 200 | — | — |
| 2014-12-03 | $34.50 | $36.01 | 200 | — | — |
| 2014-12-02 | $34.77 | $36.29 | 0 | — | — |
| 2014-12-01 | $34.77 | $36.29 | 0 | — | — |
| 2014-11-28 | $34.77 | $36.29 | 0 | — | — |
| 2014-11-26 | $34.77 | $36.29 | 0 | — | — |
| 2014-11-25 | $34.77 | $36.29 | 0 | — | — |
| 2014-11-24 | $34.77 | $36.29 | 200 | — | — |
| 2014-11-21 | $34.71 | $36.23 | 0 | — | — |
| 2014-11-20 | $34.71 | $36.23 | 700 | — | — |
| 2014-11-19 | $34.30 | $35.80 | 1,800 | — | — |
| 2014-11-18 | $34.25 | $35.75 | 700 | — | — |
| 2014-11-17 | $33.86 | $35.34 | 900 | — | — |
| 2014-11-14 | $33.38 | $34.84 | 700 | — | — |
| 2014-11-13 | $33.37 | $34.83 | 800 | — | — |
| 2014-11-12 | $32.50 | $33.92 | 0 | — | — |
| 2014-11-11 | $32.50 | $33.92 | 0 | — | — |
| 2014-11-10 | $32.50 | $33.92 | 1,700 | — | — |
| 2014-11-07 | $32.92 | $34.36 | 500 | — | — |
| 2014-11-06 | $32.82 | $34.25 | 3,000 | — | — |
| 2014-11-05 | $32.58 | $34.00 | 100 | — | — |
| 2014-11-04 | $33.26 | $34.71 | 1,100 | — | — |
| 2014-11-03 | $33.53 | $35.00 | 0 | — | — |
| 2014-10-31 | $33.53 | $35.00 | 100 | — | — |
| 2014-10-30 | $33.77 | $35.25 | 200 | — | — |
| 2014-10-29 | $34.27 | $35.41 | 1,900 | — | — |
| 2014-10-28 | $33.22 | $34.32 | 0 | — | — |
| 2014-10-27 | $33.22 | $34.32 | 500 | — | — |
| 2014-10-24 | $32.25 | $33.32 | 400 | — | — |
| 2014-10-23 | $32.07 | $33.13 | 900 | — | — |
| 2014-10-22 | $32.45 | $33.53 | 3,400 | — | — |
| 2014-10-21 | $32.14 | $33.21 | 500 | — | — |
| 2014-10-20 | $31.50 | $32.54 | 0 | — | — |
| 2014-10-17 | $31.50 | $32.54 | 1,300 | — | — |
| 2014-10-16 | $31.33 | $32.37 | 1,000 | — | — |
| 2014-10-15 | $31.04 | $32.07 | 1,500 | — | — |
| 2014-10-14 | $30.95 | $31.98 | 4,100 | — | — |
| 2014-10-13 | $31.20 | $32.23 | 1,000 | — | — |
| 2014-10-10 | $31.40 | $32.44 | 1,200 | — | — |
| 2014-10-09 | $32.06 | $33.12 | 1,600 | — | — |
| 2014-10-08 | $32.08 | $33.14 | 700 | — | — |
| 2014-10-07 | $31.89 | $32.95 | 100 | — | — |
| 2014-10-06 | $31.79 | $32.84 | 600 | — | — |
| 2014-10-03 | $31.29 | $32.33 | 4,500 | — | — |
| 2014-10-02 | $31.53 | $32.58 | 400 | — | — |
| 2014-10-01 | $31.46 | $32.50 | 500 | — | — |
| 2014-09-30 | $31.43 | $32.47 | 2,400 | — | — |
| 2014-09-29 | $30.58 | $31.59 | 300 | — | — |
| 2014-09-26 | $30.26 | $31.26 | 200 | — | — |
| 2014-09-25 | $30.38 | $31.39 | 0 | — | — |
| 2014-09-24 | $30.38 | $31.39 | 500 | — | — |
| 2014-09-23 | $30.60 | $31.61 | 0 | — | — |
| 2014-09-22 | $30.60 | $31.61 | 500 | — | — |
| 2014-09-19 | $30.78 | $31.80 | 800 | — | — |
| 2014-09-18 | $30.89 | $31.91 | 300 | — | — |
| 2014-09-17 | $30.73 | $31.75 | 100 | — | — |
| 2014-09-16 | $30.61 | $31.62 | 800 | — | — |
| 2014-09-15 | $30.51 | $31.52 | 400 | — | — |
| 2014-09-12 | $30.32 | $31.33 | 4,300 | — | — |
| 2014-09-11 | $30.58 | $31.59 | 700 | — | — |
| 2014-09-10 | $30.73 | $31.75 | 500 | — | — |
| 2014-09-09 | $31.56 | $32.61 | 0 | — | — |
| 2014-09-08 | $31.56 | $32.61 | 0 | — | — |
| 2014-09-05 | $31.56 | $32.61 | 0 | — | — |
| 2014-09-04 | $31.56 | $32.61 | 200 | — | — |
| 2014-09-03 | $31.40 | $32.44 | 1,200 | — | — |
| 2014-09-02 | $31.20 | $32.23 | 100 | — | — |
| 2014-08-29 | $31.83 | $32.89 | 0 | — | — |
| 2014-08-28 | $31.83 | $32.89 | 100 | — | — |
| 2014-08-27 | $31.36 | $32.40 | 200 | — | — |
| 2014-08-26 | $31.41 | $32.45 | 200 | — | — |
| 2014-08-25 | $31.28 | $32.32 | 700 | — | — |
| 2014-08-22 | $31.72 | $32.77 | 33,200 | — | — |
| 2014-08-21 | $31.68 | $32.73 | 8,400 | — | — |
| 2014-08-20 | $31.93 | $32.99 | 0 | — | — |
| 2014-08-19 | $31.93 | $32.99 | 200 | — | — |
| 2014-08-18 | $31.29 | $32.33 | 0 | — | — |
| 2014-08-15 | $31.29 | $32.33 | 0 | — | — |
| 2014-08-14 | $31.29 | $32.33 | 700 | — | — |
| 2014-08-13 | $31.09 | $32.12 | 400 | — | — |
| 2014-08-12 | $30.83 | $31.85 | 1,300 | — | — |
| 2014-08-11 | $30.99 | $32.02 | 0 | — | — |
| 2014-08-08 | $30.99 | $32.02 | 0 | — | — |
| 2014-08-07 | $30.99 | $32.02 | 200 | — | — |
| 2014-08-06 | $30.77 | $31.79 | 0 | — | — |
| 2014-08-05 | $30.77 | $31.79 | 2,100 | — | — |
| 2014-08-04 | $30.84 | $31.86 | 0 | — | — |
| 2014-08-01 | $30.84 | $31.86 | 300 | — | — |
| 2014-07-31 | $30.93 | $31.96 | 100 | — | — |
| 2014-07-30 | $31.73 | $32.78 | 0 | — | — |
| 2014-07-29 | $31.73 | $32.78 | 300 | — | — |
| 2014-07-28 | $32.20 | $32.92 | 400 | — | — |
| 2014-07-25 | $32.05 | $32.77 | 200 | — | — |
| 2014-07-24 | $32.33 | $33.05 | 0 | — | — |
| 2014-07-23 | $32.33 | $33.05 | 0 | — | — |
| 2014-07-22 | $32.33 | $33.05 | 100 | — | — |
| 2014-07-21 | $32.17 | $32.89 | 200 | — | — |
| 2014-07-18 | $32.14 | $32.86 | 0 | — | — |
| 2014-07-17 | $32.14 | $32.86 | 300 | — | — |
| 2014-07-16 | $31.85 | $32.56 | 0 | — | — |
| 2014-07-15 | $31.85 | $32.56 | 600 | — | — |
| 2014-07-14 | $32.09 | $32.81 | 400 | — | — |
| 2014-07-11 | $32.09 | $32.81 | 700 | — | — |
| 2014-07-10 | $32.38 | $33.10 | 200 | — | — |
| 2014-07-09 | $31.71 | $32.42 | 0 | — | — |
| 2014-07-08 | $31.71 | $32.42 | 600 | — | — |
| 2014-07-07 | $31.74 | $32.45 | 200 | — | — |
| 2014-07-03 | $31.90 | $32.61 | 300 | — | — |
| 2014-07-02 | $32.10 | $32.82 | 0 | — | — |
| 2014-07-01 | $32.10 | $32.82 | 300 | — | — |
| 2014-06-30 | $32.00 | $32.72 | 2,000 | — | — |
| 2014-06-27 | $31.82 | $32.53 | 600 | — | — |
| 2014-06-26 | $31.82 | $32.53 | 4,600 | — | — |
| 2014-06-25 | $31.53 | $32.24 | 500 | — | — |
| 2014-06-24 | $31.56 | $32.27 | 500 | — | — |
| 2014-06-23 | $31.33 | $32.03 | 0 | — | — |
| 2014-06-20 | $31.33 | $32.03 | 0 | — | — |
| 2014-06-19 | $31.33 | $32.03 | 0 | — | — |
| 2014-06-18 | $31.33 | $32.03 | 200 | — | — |
| 2014-06-17 | $31.25 | $31.95 | 0 | — | — |
| 2014-06-16 | $31.25 | $31.95 | 200 | — | — |
| 2014-06-13 | $31.23 | $31.93 | 1,200 | — | — |
| 2014-06-12 | $31.11 | $31.81 | 500 | — | — |
| 2014-06-11 | $31.11 | $31.81 | 700 | — | — |
| 2014-06-10 | $30.92 | $31.61 | 0 | — | — |
| 2014-06-09 | $30.92 | $31.61 | 1,600 | — | — |
| 2014-06-06 | $31.16 | $31.86 | 800 | — | — |
| 2014-06-05 | $31.05 | $31.74 | 100 | — | — |
| 2014-06-04 | $31.32 | $32.02 | 0 | — | — |
| 2014-06-03 | $31.32 | $32.02 | 1,100 | — | — |
| 2014-06-02 | $31.40 | $32.10 | 600 | — | — |
| 2014-05-30 | $31.37 | $32.07 | 1,900 | — | — |
| 2014-05-29 | $31.49 | $32.19 | 700 | — | — |
| 2014-05-28 | $31.61 | $32.32 | 400 | — | — |
| 2014-05-27 | $31.41 | $32.11 | 400 | — | — |
| 2014-05-23 | $31.13 | $31.83 | 0 | — | — |
| 2014-05-22 | $31.13 | $31.83 | 300 | — | — |
| 2014-05-21 | $30.92 | $31.61 | 100 | — | — |
| 2014-05-20 | $31.10 | $31.80 | 1,000 | — | — |
| 2014-05-19 | $31.12 | $31.82 | 0 | — | — |
| 2014-05-16 | $31.12 | $31.82 | 200 | — | — |
| 2014-05-15 | $31.45 | $32.15 | 100 | — | — |
| 2014-05-14 | $31.48 | $32.18 | 1,300 | — | — |
| 2014-05-13 | $31.28 | $31.98 | 0 | — | — |
| 2014-05-12 | $31.28 | $31.98 | 0 | — | — |
| 2014-05-09 | $31.28 | $31.98 | 1,700 | — | — |
| 2014-05-08 | $31.72 | $32.43 | 0 | — | — |
| 2014-05-07 | $31.72 | $32.43 | 0 | — | — |
| 2014-05-06 | $31.72 | $32.43 | 900 | — | — |
| 2014-05-05 | $30.99 | $31.68 | 0 | — | — |
| 2014-05-02 | $30.99 | $31.68 | 0 | — | — |
| 2014-05-01 | $30.99 | $31.68 | 300 | — | — |
| 2014-04-30 | $31.13 | $31.83 | 200 | — | — |
| 2014-04-29 | $31.48 | $32.18 | 100 | — | — |
| 2014-04-28 | $31.70 | $32.07 | 100 | — | — |
| 2014-04-25 | $32.02 | $32.40 | 1,700 | — | — |
| 2014-04-24 | $32.00 | $32.38 | 700 | — | — |
| 2014-04-23 | $32.13 | $32.51 | 0 | — | — |
| 2014-04-22 | $32.13 | $32.51 | 0 | — | — |
| 2014-04-21 | $32.13 | $32.51 | 100 | — | — |
| 2014-04-17 | $32.29 | $32.67 | 1,100 | — | — |
| 2014-04-16 | $32.39 | $32.77 | 700 | — | — |
| 2014-04-15 | $32.22 | $32.60 | 0 | — | — |
| 2014-04-14 | $32.22 | $32.60 | 0 | — | — |
| 2014-04-11 | $32.22 | $32.60 | 400 | — | — |
| 2014-04-10 | $31.84 | $32.21 | 100 | — | — |
| 2014-04-09 | $32.33 | $32.71 | 400 | — | — |
| 2014-04-08 | $31.78 | $32.15 | 0 | — | — |
| 2014-04-07 | $31.78 | $32.15 | 500 | — | — |
| 2014-04-04 | $31.66 | $32.03 | 100 | — | — |
| 2014-04-03 | $31.20 | $31.57 | 0 | — | — |
| 2014-04-02 | $31.20 | $31.57 | 200 | — | — |
| 2014-04-01 | $31.22 | $31.59 | 800 | — | — |
| 2014-03-31 | $31.15 | $31.52 | 800 | — | — |
| 2014-03-28 | $30.15 | $30.50 | 0 | — | — |
| 2014-03-27 | $30.15 | $30.50 | 200 | — | — |
| 2014-03-26 | $30.02 | $30.37 | 2,100 | — | — |
| 2014-03-25 | $29.85 | $30.20 | 400 | — | — |
| 2014-03-24 | $30.43 | $30.79 | 0 | — | — |
| 2014-03-21 | $30.43 | $30.79 | 0 | — | — |
| 2014-03-20 | $30.43 | $30.79 | 0 | — | — |
| 2014-03-19 | $30.43 | $30.79 | 200 | — | — |
| 2014-03-18 | $30.75 | $31.11 | 100 | — | — |
| 2014-03-17 | $30.34 | $30.70 | 400 | — | — |
| 2014-03-14 | $29.62 | $29.97 | 0 | — | — |
| 2014-03-13 | $29.62 | $29.97 | 0 | — | — |
| 2014-03-12 | $29.62 | $29.97 | 400 | — | — |
| 2014-03-11 | $29.87 | $30.22 | 1,000 | — | — |
| 2014-03-10 | $29.64 | $29.99 | 900 | — | — |
| 2014-03-07 | $29.91 | $30.26 | 500 | — | — |
| 2014-03-06 | $29.68 | $30.03 | 200 | — | — |
| 2014-03-05 | $29.70 | $30.05 | 33,200 | — | — |
| 2014-03-04 | $29.41 | $29.76 | 11,800 | — | — |
| 2014-03-03 | $29.11 | $29.45 | 900 | — | — |
| 2014-02-28 | $29.39 | $29.74 | 0 | — | — |
| 2014-02-27 | $29.39 | $29.74 | 1,000 | — | — |
| 2014-02-26 | $29.50 | $29.85 | 18,900 | — | — |
| 2014-02-25 | $29.74 | $30.09 | 0 | — | — |
| 2014-02-24 | $29.74 | $30.09 | 600 | — | — |
| 2014-02-21 | $29.90 | $30.25 | 0 | — | — |
| 2014-02-20 | $29.90 | $30.25 | 0 | — | — |
| 2014-02-19 | $29.90 | $30.25 | 0 | — | — |
| 2014-02-18 | $29.90 | $30.25 | 6,300 | — | — |
| 2014-02-14 | $29.80 | $30.15 | 7,400 | — | — |
| 2014-02-13 | $29.50 | $29.85 | 0 | — | — |
| 2014-02-12 | $29.50 | $29.85 | 1,900 | — | — |
| 2014-02-11 | $29.07 | $29.41 | 400 | — | — |
| 2014-02-10 | $29.37 | $29.72 | 200 | — | — |
| 2014-02-07 | $28.50 | $28.84 | 0 | — | — |
| 2014-02-06 | $28.50 | $28.84 | 15,800 | — | — |
| 2014-02-05 | $28.17 | $28.50 | 6,400 | — | — |
| 2014-02-04 | $28.21 | $28.54 | 0 | — | — |
| 2014-02-03 | $28.21 | $28.54 | 68,400 | — | — |
| 2014-01-31 | $28.09 | $28.42 | 500 | — | — |
| 2014-01-30 | $27.77 | $28.10 | 10,500 | — | — |
| 2014-01-29 | $27.97 | $27.97 | 1,000 | — | — |
| 2014-01-28 | $28.44 | $28.44 | 0 | — | — |
| 2014-01-27 | $28.44 | $28.44 | 17,400 | — | — |
| 2014-01-24 | $28.46 | $28.46 | 300 | — | — |
| 2014-01-23 | $28.15 | $28.15 | 2,700 | — | — |
| 2014-01-22 | $28.62 | $28.62 | 300 | — | — |
| 2014-01-21 | $28.62 | $28.62 | 600 | — | — |
| 2014-01-17 | $28.56 | $28.56 | 0 | — | — |
| 2014-01-16 | $28.56 | $28.56 | 100 | — | — |
| 2014-01-15 | $28.65 | $28.65 | 0 | — | — |
| 2014-01-14 | $28.65 | $28.65 | 600 | — | — |
| 2014-01-13 | $28.64 | $28.64 | 15,900 | — | — |
| 2014-01-10 | $28.56 | $28.56 | 700 | — | — |
| 2014-01-09 | $28.28 | $28.28 | 0 | — | — |
| 2014-01-08 | $28.28 | $28.28 | 1,100 | — | — |
| 2014-01-07 | $28.60 | $28.60 | 1,900 | — | — |
| 2014-01-06 | $28.78 | $28.78 | 800 | — | — |
| 2014-01-03 | $28.73 | $28.73 | 200 | — | — |
| 2014-01-02 | $28.61 | $28.61 | 1,200 | — | — |