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
- 2000-07-24 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 | $27.24 | $27.72 | 437,800 | — | — |
| 2014-12-30 | $27.62 | $28.11 | 796,600 | — | — |
| 2014-12-29 | $27.68 | $28.17 | 651,100 | — | — |
| 2014-12-26 | $27.48 | $27.96 | 354,100 | — | — |
| 2014-12-24 | $27.21 | $27.69 | 382,200 | — | — |
| 2014-12-23 | $27.18 | $27.66 | 1,089,400 | — | — |
| 2014-12-22 | $26.85 | $27.32 | 1,530,200 | — | — |
| 2014-12-19 | $26.80 | $27.27 | 3,716,600 | — | — |
| 2014-12-18 | $28.00 | $28.49 | 2,265,400 | — | — |
| 2014-12-17 | $28.63 | $29.13 | 1,596,700 | — | — |
| 2014-12-16 | $28.37 | $28.87 | 1,363,200 | — | — |
| 2014-12-15 | $28.76 | $29.27 | 848,900 | — | — |
| 2014-12-12 | $28.54 | $29.04 | 795,500 | — | — |
| 2014-12-11 | $28.97 | $29.48 | 1,033,100 | — | — |
| 2014-12-10 | $28.71 | $29.21 | 1,075,100 | — | — |
| 2014-12-09 | $29.18 | $29.69 | 625,300 | — | — |
| 2014-12-08 | $28.54 | $29.04 | 608,100 | — | — |
| 2014-12-05 | $29.00 | $29.51 | 1,022,000 | — | — |
| 2014-12-04 | $29.13 | $29.64 | 355,400 | — | — |
| 2014-12-03 | $29.26 | $29.77 | 748,800 | — | — |
| 2014-12-02 | $28.74 | $29.25 | 549,500 | — | — |
| 2014-12-01 | $28.66 | $29.16 | 1,137,600 | — | — |
| 2014-11-28 | $29.36 | $29.88 | 524,100 | — | — |
| 2014-11-26 | $31.05 | $31.60 | 358,400 | — | — |
| 2014-11-25 | $31.28 | $31.83 | 343,900 | — | — |
| 2014-11-24 | $31.46 | $32.01 | 314,100 | — | — |
| 2014-11-21 | $31.15 | $31.70 | 368,800 | — | — |
| 2014-11-20 | $30.95 | $31.49 | 356,700 | — | — |
| 2014-11-19 | $30.47 | $31.01 | 582,500 | — | — |
| 2014-11-18 | $31.13 | $31.68 | 634,900 | — | — |
| 2014-11-17 | $31.21 | $31.76 | 539,800 | — | — |
| 2014-11-14 | $31.42 | $31.97 | 395,400 | — | — |
| 2014-11-13 | $31.49 | $32.04 | 254,200 | — | — |
| 2014-11-12 | $31.92 | $32.48 | 375,400 | — | — |
| 2014-11-11 | $32.13 | $32.70 | 331,100 | — | — |
| 2014-11-10 | $32.08 | $32.64 | 335,800 | — | — |
| 2014-11-07 | $32.06 | $32.62 | 580,600 | — | — |
| 2014-11-06 | $32.00 | $32.56 | 368,300 | — | — |
| 2014-11-05 | $32.10 | $32.66 | 550,200 | — | — |
| 2014-11-04 | $31.75 | $32.31 | 513,900 | — | — |
| 2014-11-03 | $32.11 | $32.67 | 730,500 | — | — |
| 2014-10-31 | $31.69 | $32.25 | 1,223,100 | — | — |
| 2014-10-30 | $31.01 | $31.56 | 665,700 | — | — |
| 2014-10-29 | $31.22 | $31.77 | 453,500 | — | — |
| 2014-10-28 | $31.64 | $32.20 | 456,700 | — | — |
| 2014-10-27 | $30.41 | $30.94 | 581,900 | — | — |
| 2014-10-24 | $30.43 | $30.97 | 321,400 | — | — |
| 2014-10-23 | $30.31 | $30.84 | 585,200 | — | — |
| 2014-10-22 | $29.75 | $30.27 | 517,400 | — | — |
| 2014-10-21 | $30.29 | $30.82 | 616,300 | — | — |
| 2014-10-20 | $29.62 | $30.14 | 529,300 | — | — |
| 2014-10-17 | $29.56 | $30.08 | 761,300 | — | — |
| 2014-10-16 | $29.25 | $29.76 | 793,800 | — | — |
| 2014-10-15 | $29.28 | $29.79 | 832,200 | — | — |
| 2014-10-14 | $29.16 | $29.67 | 883,900 | — | — |
| 2014-10-13 | $28.54 | $29.04 | 805,300 | — | — |
| 2014-10-10 | $29.12 | $29.63 | 743,000 | — | — |
| 2014-10-09 | $29.73 | $30.25 | 871,800 | — | — |
| 2014-10-08 | $30.14 | $30.67 | 934,300 | — | — |
| 2014-10-07 | $29.89 | $30.42 | 600,600 | — | — |
| 2014-10-06 | $30.42 | $30.96 | 592,400 | — | — |
| 2014-10-03 | $30.18 | $30.71 | 784,700 | — | — |
| 2014-10-02 | $30.66 | $31.20 | 1,674,500 | — | — |
| 2014-10-01 | $29.98 | $30.51 | 1,170,900 | — | — |
| 2014-09-30 | $30.52 | $31.06 | 1,138,400 | — | — |
| 2014-09-29 | $31.59 | $32.15 | 1,019,000 | — | — |
| 2014-09-26 | $31.53 | $32.08 | 1,376,100 | — | — |
| 2014-09-25 | $32.28 | $32.81 | 760,900 | — | — |
| 2014-09-24 | $32.95 | $33.49 | 665,600 | — | — |
| 2014-09-23 | $32.73 | $33.26 | 638,500 | — | — |
| 2014-09-22 | $32.67 | $33.20 | 475,900 | — | — |
| 2014-09-19 | $32.91 | $33.45 | 1,325,300 | — | — |
| 2014-09-18 | $32.55 | $33.08 | 876,900 | — | — |
| 2014-09-17 | $32.55 | $33.08 | 486,300 | — | — |
| 2014-09-16 | $32.64 | $33.17 | 579,100 | — | — |
| 2014-09-15 | $32.88 | $33.42 | 340,000 | — | — |
| 2014-09-12 | $32.86 | $33.40 | 369,500 | — | — |
| 2014-09-11 | $33.06 | $33.60 | 580,300 | — | — |
| 2014-09-10 | $33.11 | $33.65 | 439,900 | — | — |
| 2014-09-09 | $33.10 | $33.64 | 351,600 | — | — |
| 2014-09-08 | $33.51 | $34.06 | 311,800 | — | — |
| 2014-09-05 | $33.46 | $34.01 | 270,700 | — | — |
| 2014-09-04 | $33.42 | $33.97 | 286,700 | — | — |
| 2014-09-03 | $33.38 | $33.93 | 327,700 | — | — |
| 2014-09-02 | $33.64 | $34.19 | 507,500 | — | — |
| 2014-08-29 | $33.73 | $34.28 | 315,600 | — | — |
| 2014-08-28 | $33.64 | $34.19 | 442,300 | — | — |
| 2014-08-27 | $33.75 | $34.30 | 557,900 | — | — |
| 2014-08-26 | $34.11 | $34.67 | 359,400 | — | — |
| 2014-08-25 | $34.08 | $34.64 | 344,900 | — | — |
| 2014-08-22 | $34.29 | $34.85 | 343,500 | — | — |
| 2014-08-21 | $34.11 | $34.67 | 340,200 | — | — |
| 2014-08-20 | $33.92 | $34.47 | 252,500 | — | — |
| 2014-08-19 | $34.07 | $34.63 | 291,000 | — | — |
| 2014-08-18 | $33.62 | $34.17 | 293,500 | — | — |
| 2014-08-15 | $33.11 | $33.65 | 306,700 | — | — |
| 2014-08-14 | $33.25 | $33.79 | 193,900 | — | — |
| 2014-08-13 | $33.01 | $33.55 | 314,600 | — | — |
| 2014-08-12 | $32.93 | $33.47 | 485,700 | — | — |
| 2014-08-11 | $32.95 | $33.49 | 299,200 | — | — |
| 2014-08-08 | $32.77 | $33.31 | 387,300 | — | — |
| 2014-08-07 | $32.19 | $32.72 | 316,500 | — | — |
| 2014-08-06 | $32.15 | $32.67 | 371,400 | — | — |
| 2014-08-05 | $31.98 | $32.50 | 686,800 | — | — |
| 2014-08-04 | $31.98 | $32.50 | 631,500 | — | — |
| 2014-08-01 | $32.04 | $32.56 | 679,300 | — | — |
| 2014-07-31 | $32.28 | $32.81 | 815,900 | — | — |
| 2014-07-30 | $32.57 | $33.10 | 508,200 | — | — |
| 2014-07-29 | $32.36 | $32.89 | 701,600 | — | — |
| 2014-07-28 | $32.55 | $33.08 | 528,300 | — | — |
| 2014-07-25 | $32.86 | $33.40 | 330,000 | — | — |
| 2014-07-24 | $32.97 | $33.51 | 264,300 | — | — |
| 2014-07-23 | $33.01 | $33.55 | 411,900 | — | — |
| 2014-07-22 | $33.20 | $33.74 | 381,000 | — | — |
| 2014-07-21 | $33.10 | $33.64 | 261,000 | — | — |
| 2014-07-18 | $32.99 | $33.53 | 366,700 | — | — |
| 2014-07-17 | $32.55 | $33.08 | 404,100 | — | — |
| 2014-07-16 | $33.05 | $33.59 | 426,900 | — | — |
| 2014-07-15 | $33.15 | $33.69 | 522,700 | — | — |
| 2014-07-14 | $33.25 | $33.79 | 415,500 | — | — |
| 2014-07-11 | $33.05 | $33.59 | 304,400 | — | — |
| 2014-07-10 | $33.11 | $33.65 | 549,500 | — | — |
| 2014-07-09 | $33.31 | $33.85 | 619,800 | — | — |
| 2014-07-08 | $33.60 | $34.15 | 726,800 | — | — |
| 2014-07-07 | $34.09 | $34.65 | 456,400 | — | — |
| 2014-07-03 | $34.61 | $35.18 | 401,300 | — | — |
| 2014-07-02 | $34.24 | $34.80 | 748,300 | — | — |
| 2014-07-01 | $34.59 | $35.15 | 805,600 | — | — |
| 2014-06-30 | $34.57 | $35.13 | 849,900 | — | — |
| 2014-06-27 | $34.64 | $35.21 | 1,034,100 | — | — |
| 2014-06-26 | $33.85 | $34.40 | 367,800 | — | — |
| 2014-06-25 | $33.91 | $34.46 | 460,100 | — | — |
| 2014-06-24 | $33.71 | $34.26 | 633,300 | — | — |
| 2014-06-23 | $34.05 | $34.61 | 559,900 | — | — |
| 2014-06-20 | $34.29 | $34.85 | 1,032,800 | — | — |
| 2014-06-19 | $34.20 | $34.76 | 1,071,600 | — | — |
| 2014-06-18 | $35.57 | $36.15 | 1,793,300 | — | — |
| 2014-06-17 | $36.30 | $36.89 | 609,900 | — | — |
| 2014-06-16 | $36.00 | $36.59 | 716,400 | — | — |
| 2014-06-13 | $36.05 | $36.64 | 248,200 | — | — |
| 2014-06-12 | $35.92 | $36.51 | 279,900 | — | — |
| 2014-06-11 | $36.24 | $36.83 | 288,700 | — | — |
| 2014-06-10 | $36.49 | $37.09 | 337,900 | — | — |
| 2014-06-09 | $36.51 | $37.11 | 558,700 | — | — |
| 2014-06-06 | $36.41 | $37.00 | 377,600 | — | — |
| 2014-06-05 | $36.12 | $36.71 | 373,600 | — | — |
| 2014-06-04 | $35.55 | $36.13 | 214,400 | — | — |
| 2014-06-03 | $35.50 | $36.08 | 357,100 | — | — |
| 2014-06-02 | $35.54 | $36.12 | 258,800 | — | — |
| 2014-05-30 | $35.53 | $36.11 | 329,700 | — | — |
| 2014-05-29 | $35.50 | $36.08 | 310,900 | — | — |
| 2014-05-28 | $35.31 | $35.89 | 355,600 | — | — |
| 2014-05-27 | $35.45 | $36.03 | 326,600 | — | — |
| 2014-05-23 | $35.26 | $35.84 | 681,700 | — | — |
| 2014-05-22 | $34.32 | $34.88 | 539,200 | — | — |
| 2014-05-21 | $34.29 | $34.85 | 705,800 | — | — |
| 2014-05-20 | $34.10 | $34.66 | 900,800 | — | — |
| 2014-05-19 | $34.56 | $35.12 | 577,800 | — | — |
| 2014-05-16 | $34.17 | $34.73 | 304,200 | — | — |
| 2014-05-15 | $33.70 | $34.25 | 735,100 | — | — |
| 2014-05-14 | $34.03 | $34.59 | 439,900 | — | — |
| 2014-05-13 | $34.71 | $35.28 | 500,300 | — | — |
| 2014-05-12 | $34.96 | $35.53 | 421,100 | — | — |
| 2014-05-09 | $34.21 | $34.77 | 455,000 | — | — |
| 2014-05-08 | $34.10 | $34.66 | 549,000 | — | — |
| 2014-05-07 | $33.98 | $34.53 | 583,700 | — | — |
| 2014-05-06 | $33.53 | $34.08 | 464,200 | — | — |
| 2014-05-05 | $33.93 | $34.48 | 370,600 | — | — |
| 2014-05-02 | $34.00 | $34.56 | 1,001,400 | — | — |
| 2014-05-01 | $33.99 | $34.54 | 1,215,900 | — | — |
| 2014-04-30 | $33.86 | $34.41 | 940,100 | — | — |
| 2014-04-29 | $34.01 | $34.57 | 735,800 | — | — |
| 2014-04-28 | $33.92 | $34.47 | 703,800 | — | — |
| 2014-04-25 | $33.81 | $34.36 | 493,900 | — | — |
| 2014-04-24 | $34.53 | $35.09 | 390,600 | — | — |
| 2014-04-23 | $34.56 | $35.12 | 388,200 | — | — |
| 2014-04-22 | $34.93 | $35.50 | 512,100 | — | — |
| 2014-04-21 | $34.87 | $35.44 | 327,900 | — | — |
| 2014-04-17 | $34.89 | $35.46 | 493,400 | — | — |
| 2014-04-16 | $34.34 | $34.90 | 649,000 | — | — |
| 2014-04-15 | $33.86 | $34.41 | 728,900 | — | — |
| 2014-04-14 | $33.46 | $34.01 | 401,900 | — | — |
| 2014-04-11 | $33.34 | $33.88 | 820,200 | — | — |
| 2014-04-10 | $33.76 | $34.31 | 791,500 | — | — |
| 2014-04-09 | $34.54 | $35.10 | 752,900 | — | — |
| 2014-04-08 | $34.15 | $34.71 | 894,700 | — | — |
| 2014-04-07 | $33.97 | $34.52 | 832,700 | — | — |
| 2014-04-04 | $34.48 | $35.04 | 686,700 | — | — |
| 2014-04-03 | $35.59 | $36.17 | 1,014,000 | — | — |
| 2014-04-02 | $35.50 | $36.08 | 974,800 | — | — |
| 2014-04-01 | $34.51 | $35.07 | 795,100 | — | — |
| 2014-03-31 | $34.15 | $34.71 | 782,600 | — | — |
| 2014-03-28 | $33.99 | $34.54 | 868,500 | — | — |
| 2014-03-27 | $32.94 | $33.48 | 1,710,700 | — | — |
| 2014-03-26 | $33.08 | $33.62 | 801,000 | — | — |
| 2014-03-25 | $33.52 | $34.07 | 605,600 | — | — |
| 2014-03-24 | $33.41 | $33.96 | 704,000 | — | — |
| 2014-03-21 | $33.97 | $34.52 | 795,400 | — | — |
| 2014-03-20 | $33.95 | $34.50 | 1,078,100 | — | — |
| 2014-03-19 | $33.72 | $34.27 | 1,356,300 | — | — |
| 2014-03-18 | $33.28 | $33.82 | 1,441,200 | — | — |
| 2014-03-17 | $32.86 | $33.40 | 870,800 | — | — |
| 2014-03-14 | $32.59 | $33.12 | 401,500 | — | — |
| 2014-03-13 | $32.48 | $33.01 | 493,700 | — | — |
| 2014-03-12 | $33.01 | $33.55 | 964,300 | — | — |
| 2014-03-11 | $33.44 | $33.99 | 442,400 | — | — |
| 2014-03-10 | $34.16 | $34.72 | 464,500 | — | — |
| 2014-03-07 | $34.40 | $34.96 | 592,000 | — | — |
| 2014-03-06 | $34.44 | $35.00 | 560,400 | — | — |
| 2014-03-05 | $34.35 | $34.91 | 841,100 | — | — |
| 2014-03-04 | $34.75 | $35.32 | 758,900 | — | — |
| 2014-03-03 | $34.36 | $34.92 | 521,900 | — | — |
| 2014-02-28 | $35.06 | $35.63 | 1,015,200 | — | — |
| 2014-02-27 | $34.85 | $35.42 | 786,600 | — | — |
| 2014-02-26 | $34.71 | $35.28 | 685,800 | — | — |
| 2014-02-25 | $34.63 | $35.20 | 698,500 | — | — |
| 2014-02-24 | $34.77 | $35.34 | 813,300 | — | — |
| 2014-02-21 | $34.54 | $35.10 | 427,300 | — | — |
| 2014-02-20 | $34.60 | $35.16 | 392,500 | — | — |
| 2014-02-19 | $34.05 | $34.61 | 424,500 | — | — |
| 2014-02-18 | $34.76 | $35.33 | 622,700 | — | — |
| 2014-02-14 | $34.27 | $34.83 | 464,100 | — | — |
| 2014-02-13 | $33.96 | $34.51 | 426,400 | — | — |
| 2014-02-12 | $33.79 | $34.34 | 470,300 | — | — |
| 2014-02-11 | $33.43 | $33.98 | 374,700 | — | — |
| 2014-02-10 | $33.43 | $33.98 | 350,400 | — | — |
| 2014-02-07 | $33.78 | $34.33 | 594,300 | — | — |
| 2014-02-06 | $33.46 | $34.01 | 846,300 | — | — |
| 2014-02-05 | $32.93 | $33.47 | 985,400 | — | — |
| 2014-02-04 | $32.95 | $33.49 | 1,193,700 | — | — |
| 2014-02-03 | $32.68 | $33.21 | 1,258,500 | — | — |
| 2014-01-31 | $34.22 | $34.78 | 651,300 | — | — |
| 2014-01-30 | $34.72 | $35.29 | 676,600 | — | — |
| 2014-01-29 | $34.19 | $34.75 | 645,700 | — | — |
| 2014-01-28 | $34.54 | $35.10 | 614,600 | — | — |
| 2014-01-27 | $34.40 | $34.96 | 799,600 | — | — |
| 2014-01-24 | $35.16 | $35.73 | 964,900 | — | — |
| 2014-01-23 | $36.52 | $37.12 | 577,300 | — | — |
| 2014-01-22 | $36.89 | $37.49 | 388,200 | — | — |
| 2014-01-21 | $36.78 | $37.38 | 1,034,200 | — | — |
| 2014-01-17 | $36.99 | $37.59 | 1,152,100 | — | — |
| 2014-01-16 | $36.92 | $37.52 | 1,239,800 | — | — |
| 2014-01-15 | $37.03 | $37.63 | 828,700 | — | — |
| 2014-01-14 | $36.88 | $37.48 | 1,359,400 | — | — |
| 2014-01-13 | $35.71 | $36.29 | 1,182,200 | — | — |
| 2014-01-10 | $36.05 | $36.64 | 897,900 | — | — |
| 2014-01-09 | $36.09 | $36.68 | 474,400 | — | — |
| 2014-01-08 | $36.00 | $36.59 | 476,200 | — | — |
| 2014-01-07 | $36.00 | $36.59 | 489,500 | — | — |
| 2014-01-06 | $35.57 | $36.15 | 475,900 | — | — |
| 2014-01-03 | $36.25 | $36.84 | 379,300 | — | — |
| 2014-01-02 | $36.24 | $36.83 | 578,400 | — | — |