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
- 2010-05-28 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 | $33.90 | $37.35 | 606,700 | — | — |
| 2014-12-30 | $34.22 | $37.70 | 274,700 | — | — |
| 2014-12-29 | $34.26 | $37.74 | 489,500 | — | — |
| 2014-12-26 | $34.15 | $37.62 | 461,000 | — | — |
| 2014-12-24 | $34.30 | $37.79 | 481,300 | — | — |
| 2014-12-23 | $33.67 | $37.09 | 584,700 | — | — |
| 2014-12-22 | $33.24 | $36.62 | 537,800 | — | — |
| 2014-12-19 | $33.09 | $36.46 | 1,389,700 | — | — |
| 2014-12-18 | $33.03 | $36.39 | 818,200 | — | — |
| 2014-12-17 | $32.39 | $35.68 | 1,410,200 | — | — |
| 2014-12-16 | $32.24 | $35.52 | 1,822,300 | — | — |
| 2014-12-15 | $32.55 | $35.86 | 950,300 | — | — |
| 2014-12-12 | $32.50 | $35.81 | 1,432,700 | — | — |
| 2014-12-11 | $32.96 | $36.31 | 1,261,700 | — | — |
| 2014-12-10 | $32.80 | $36.14 | 1,191,300 | — | — |
| 2014-12-09 | $32.97 | $36.32 | 461,500 | — | — |
| 2014-12-08 | $32.79 | $36.13 | 752,200 | — | — |
| 2014-12-05 | $32.81 | $36.15 | 1,272,800 | — | — |
| 2014-12-04 | $32.91 | $36.26 | 532,700 | — | — |
| 2014-12-03 | $32.95 | $36.04 | 958,100 | — | — |
| 2014-12-02 | $32.74 | $35.81 | 855,000 | — | — |
| 2014-12-01 | $32.21 | $35.23 | 497,300 | — | — |
| 2014-11-28 | $32.01 | $35.01 | 351,900 | — | — |
| 2014-11-26 | $32.15 | $35.16 | 645,000 | — | — |
| 2014-11-25 | $31.90 | $34.89 | 1,629,200 | — | — |
| 2014-11-24 | $31.65 | $34.62 | 532,200 | — | — |
| 2014-11-21 | $31.55 | $34.51 | 638,500 | — | — |
| 2014-11-20 | $31.44 | $34.39 | 441,000 | — | — |
| 2014-11-19 | $30.98 | $33.88 | 475,800 | — | — |
| 2014-11-18 | $31.03 | $33.94 | 549,400 | — | — |
| 2014-11-17 | $30.75 | $33.63 | 286,900 | — | — |
| 2014-11-14 | $30.81 | $33.70 | 519,700 | — | — |
| 2014-11-13 | $30.66 | $33.53 | 455,900 | — | — |
| 2014-11-12 | $30.86 | $33.75 | 482,000 | — | — |
| 2014-11-11 | $30.32 | $33.16 | 478,700 | — | — |
| 2014-11-10 | $30.42 | $33.27 | 765,100 | — | — |
| 2014-11-07 | $30.30 | $33.14 | 471,900 | — | — |
| 2014-11-06 | $30.10 | $32.92 | 488,100 | — | — |
| 2014-11-05 | $30.33 | $33.17 | 576,500 | — | — |
| 2014-11-04 | $30.40 | $33.25 | 659,300 | — | — |
| 2014-11-03 | $30.29 | $33.13 | 812,100 | — | — |
| 2014-10-31 | $30.32 | $33.16 | 1,182,000 | — | — |
| 2014-10-30 | $30.46 | $33.31 | 1,294,600 | — | — |
| 2014-10-29 | $30.08 | $32.90 | 801,100 | — | — |
| 2014-10-28 | $29.94 | $32.75 | 1,085,200 | — | — |
| 2014-10-27 | $29.76 | $32.55 | 665,200 | — | — |
| 2014-10-24 | $29.68 | $32.46 | 821,200 | — | — |
| 2014-10-23 | $28.91 | $31.62 | 637,500 | — | — |
| 2014-10-22 | $28.42 | $31.08 | 554,300 | — | — |
| 2014-10-21 | $28.75 | $31.44 | 582,700 | — | — |
| 2014-10-20 | $28.31 | $30.96 | 756,900 | — | — |
| 2014-10-17 | $28.33 | $30.98 | 1,298,200 | — | — |
| 2014-10-16 | $27.70 | $30.30 | 1,225,300 | — | — |
| 2014-10-15 | $27.27 | $29.82 | 1,471,600 | — | — |
| 2014-10-14 | $26.83 | $29.34 | 761,100 | — | — |
| 2014-10-13 | $26.40 | $28.87 | 651,900 | — | — |
| 2014-10-10 | $26.28 | $28.74 | 457,500 | — | — |
| 2014-10-09 | $26.45 | $28.93 | 704,900 | — | — |
| 2014-10-08 | $27.00 | $29.53 | 619,200 | — | — |
| 2014-10-07 | $26.50 | $28.98 | 482,800 | — | — |
| 2014-10-06 | $26.88 | $29.40 | 395,100 | — | — |
| 2014-10-03 | $27.20 | $29.75 | 439,000 | — | — |
| 2014-10-02 | $26.90 | $29.42 | 739,500 | — | — |
| 2014-10-01 | $26.87 | $29.39 | 1,579,100 | — | — |
| 2014-09-30 | $27.12 | $29.66 | 1,056,000 | — | — |
| 2014-09-29 | $27.71 | $30.31 | 521,200 | — | — |
| 2014-09-26 | $27.90 | $30.51 | 393,700 | — | — |
| 2014-09-25 | $27.60 | $30.19 | 735,100 | — | — |
| 2014-09-24 | $27.83 | $30.44 | 568,000 | — | — |
| 2014-09-23 | $27.33 | $29.89 | 526,100 | — | — |
| 2014-09-22 | $27.76 | $30.36 | 577,700 | — | — |
| 2014-09-19 | $28.19 | $30.83 | 948,500 | — | — |
| 2014-09-18 | $28.43 | $31.09 | 409,800 | — | — |
| 2014-09-17 | $28.51 | $31.18 | 802,500 | — | — |
| 2014-09-16 | $28.01 | $30.63 | 425,300 | — | — |
| 2014-09-15 | $27.97 | $30.59 | 507,800 | — | — |
| 2014-09-12 | $27.99 | $30.61 | 900,700 | — | — |
| 2014-09-11 | $28.05 | $30.68 | 306,800 | — | — |
| 2014-09-10 | $27.89 | $30.50 | 697,700 | — | — |
| 2014-09-09 | $27.44 | $30.01 | 322,400 | — | — |
| 2014-09-08 | $27.77 | $30.37 | 287,400 | — | — |
| 2014-09-05 | $27.69 | $30.28 | 260,300 | — | — |
| 2014-09-04 | $27.81 | $30.42 | 291,600 | — | — |
| 2014-09-03 | $28.31 | $30.70 | 604,100 | — | — |
| 2014-09-02 | $28.43 | $30.83 | 527,700 | — | — |
| 2014-08-29 | $28.35 | $30.74 | 403,500 | — | — |
| 2014-08-28 | $28.08 | $30.45 | 405,300 | — | — |
| 2014-08-27 | $28.34 | $30.73 | 357,200 | — | — |
| 2014-08-26 | $28.27 | $30.66 | 357,300 | — | — |
| 2014-08-25 | $28.26 | $30.65 | 475,800 | — | — |
| 2014-08-22 | $28.16 | $30.54 | 524,000 | — | — |
| 2014-08-21 | $27.98 | $30.34 | 542,700 | — | — |
| 2014-08-20 | $28.08 | $30.45 | 540,800 | — | — |
| 2014-08-19 | $28.48 | $30.88 | 320,900 | — | — |
| 2014-08-18 | $28.27 | $30.66 | 305,400 | — | — |
| 2014-08-15 | $27.98 | $30.34 | 393,300 | — | — |
| 2014-08-14 | $28.00 | $30.36 | 208,300 | — | — |
| 2014-08-13 | $27.84 | $30.19 | 180,700 | — | — |
| 2014-08-12 | $27.55 | $29.88 | 378,500 | — | — |
| 2014-08-11 | $27.56 | $29.89 | 390,400 | — | — |
| 2014-08-08 | $27.21 | $29.51 | 307,200 | — | — |
| 2014-08-07 | $26.98 | $29.26 | 398,700 | — | — |
| 2014-08-06 | $27.13 | $29.42 | 607,000 | — | — |
| 2014-08-05 | $27.00 | $29.28 | 736,100 | — | — |
| 2014-08-04 | $27.40 | $29.71 | 1,076,200 | — | — |
| 2014-08-01 | $27.37 | $29.68 | 912,500 | — | — |
| 2014-07-31 | $27.14 | $29.43 | 782,600 | — | — |
| 2014-07-30 | $27.71 | $30.05 | 549,800 | — | — |
| 2014-07-29 | $27.87 | $30.22 | 1,237,900 | — | — |
| 2014-07-28 | $27.40 | $29.71 | 513,100 | — | — |
| 2014-07-25 | $27.56 | $29.89 | 928,400 | — | — |
| 2014-07-24 | $27.69 | $30.03 | 1,300,200 | — | — |
| 2014-07-23 | $28.17 | $30.55 | 1,058,700 | — | — |
| 2014-07-22 | $28.23 | $30.61 | 602,700 | — | — |
| 2014-07-21 | $27.78 | $30.13 | 398,800 | — | — |
| 2014-07-18 | $27.64 | $29.97 | 573,400 | — | — |
| 2014-07-17 | $26.97 | $29.25 | 1,271,400 | — | — |
| 2014-07-16 | $27.60 | $29.93 | 785,800 | — | — |
| 2014-07-15 | $27.83 | $30.18 | 500,700 | — | — |
| 2014-07-14 | $27.96 | $30.32 | 672,600 | — | — |
| 2014-07-11 | $27.79 | $30.14 | 482,000 | — | — |
| 2014-07-10 | $27.58 | $29.91 | 821,000 | — | — |
| 2014-07-09 | $27.88 | $30.23 | 853,300 | — | — |
| 2014-07-08 | $27.99 | $30.35 | 727,400 | — | — |
| 2014-07-07 | $27.93 | $30.29 | 549,300 | — | — |
| 2014-07-03 | $28.41 | $30.81 | 249,600 | — | — |
| 2014-07-02 | $28.20 | $30.58 | 359,100 | — | — |
| 2014-07-01 | $28.39 | $30.79 | 1,028,800 | — | — |
| 2014-06-30 | $27.79 | $30.14 | 1,024,700 | — | — |
| 2014-06-27 | $27.60 | $29.93 | 1,076,400 | — | — |
| 2014-06-26 | $27.61 | $29.94 | 438,600 | — | — |
| 2014-06-25 | $27.90 | $30.26 | 657,800 | — | — |
| 2014-06-24 | $27.98 | $30.34 | 665,500 | — | — |
| 2014-06-23 | $28.23 | $30.61 | 414,900 | — | — |
| 2014-06-20 | $28.12 | $30.49 | 817,600 | — | — |
| 2014-06-19 | $28.28 | $30.67 | 306,200 | — | — |
| 2014-06-18 | $28.58 | $30.99 | 358,800 | — | — |
| 2014-06-17 | $28.62 | $31.04 | 955,100 | — | — |
| 2014-06-16 | $28.20 | $30.58 | 475,900 | — | — |
| 2014-06-13 | $28.12 | $30.49 | 376,900 | — | — |
| 2014-06-12 | $28.11 | $30.48 | 578,500 | — | — |
| 2014-06-11 | $27.90 | $30.26 | 308,300 | — | — |
| 2014-06-10 | $28.06 | $30.43 | 289,700 | — | — |
| 2014-06-09 | $28.08 | $30.45 | 363,900 | — | — |
| 2014-06-06 | $28.04 | $30.41 | 600,200 | — | — |
| 2014-06-05 | $27.79 | $30.14 | 488,100 | — | — |
| 2014-06-04 | $27.63 | $29.70 | 574,500 | — | — |
| 2014-06-03 | $27.26 | $29.30 | 1,077,500 | — | — |
| 2014-06-02 | $27.64 | $29.71 | 539,400 | — | — |
| 2014-05-30 | $28.02 | $30.12 | 933,600 | — | — |
| 2014-05-29 | $28.21 | $30.33 | 2,148,800 | — | — |
| 2014-05-28 | $28.01 | $30.11 | 624,900 | — | — |
| 2014-05-27 | $27.70 | $29.78 | 586,000 | — | — |
| 2014-05-23 | $27.50 | $29.56 | 588,400 | — | — |
| 2014-05-22 | $27.51 | $29.57 | 416,700 | — | — |
| 2014-05-21 | $27.50 | $29.56 | 542,900 | — | — |
| 2014-05-20 | $27.64 | $29.71 | 1,005,200 | — | — |
| 2014-05-19 | $27.62 | $29.69 | 416,000 | — | — |
| 2014-05-16 | $27.72 | $29.80 | 770,600 | — | — |
| 2014-05-15 | $27.56 | $29.63 | 1,111,200 | — | — |
| 2014-05-14 | $27.51 | $29.57 | 665,700 | — | — |
| 2014-05-13 | $27.57 | $29.64 | 658,600 | — | — |
| 2014-05-12 | $27.80 | $29.89 | 683,800 | — | — |
| 2014-05-09 | $27.34 | $29.39 | 512,100 | — | — |
| 2014-05-08 | $27.14 | $29.18 | 644,700 | — | — |
| 2014-05-07 | $27.22 | $29.26 | 495,000 | — | — |
| 2014-05-06 | $26.99 | $29.01 | 1,338,300 | — | — |
| 2014-05-05 | $27.05 | $29.08 | 673,600 | — | — |
| 2014-05-02 | $27.04 | $29.07 | 843,700 | — | — |
| 2014-05-01 | $26.61 | $28.61 | 945,900 | — | — |
| 2014-04-30 | $26.60 | $28.60 | 578,400 | — | — |
| 2014-04-29 | $26.39 | $28.37 | 763,800 | — | — |
| 2014-04-28 | $26.65 | $28.65 | 1,202,100 | — | — |
| 2014-04-25 | $27.02 | $29.05 | 1,159,400 | — | — |
| 2014-04-24 | $27.39 | $29.44 | 1,560,400 | — | — |
| 2014-04-23 | $26.13 | $28.09 | 574,800 | — | — |
| 2014-04-22 | $26.01 | $27.96 | 840,500 | — | — |
| 2014-04-21 | $25.60 | $27.52 | 676,400 | — | — |
| 2014-04-17 | $25.92 | $27.86 | 420,900 | — | — |
| 2014-04-16 | $26.30 | $28.27 | 543,100 | — | — |
| 2014-04-15 | $26.30 | $28.27 | 632,700 | — | — |
| 2014-04-14 | $25.72 | $27.65 | 625,700 | — | — |
| 2014-04-11 | $25.72 | $27.65 | 719,600 | — | — |
| 2014-04-10 | $25.83 | $27.77 | 1,020,800 | — | — |
| 2014-04-09 | $26.04 | $27.99 | 613,600 | — | — |
| 2014-04-08 | $26.15 | $28.11 | 897,400 | — | — |
| 2014-04-07 | $26.10 | $28.06 | 540,100 | — | — |
| 2014-04-04 | $26.14 | $28.10 | 640,400 | — | — |
| 2014-04-03 | $27.03 | $29.06 | 375,200 | — | — |
| 2014-04-02 | $27.05 | $29.08 | 738,500 | — | — |
| 2014-04-01 | $27.08 | $29.11 | 813,300 | — | — |
| 2014-03-31 | $26.55 | $28.54 | 639,800 | — | — |
| 2014-03-28 | $25.95 | $27.90 | 322,800 | — | — |
| 2014-03-27 | $25.88 | $27.82 | 762,200 | — | — |
| 2014-03-26 | $26.24 | $28.21 | 506,400 | — | — |
| 2014-03-25 | $26.57 | $28.56 | 786,200 | — | — |
| 2014-03-24 | $26.47 | $28.46 | 823,800 | — | — |
| 2014-03-21 | $26.93 | $28.95 | 952,100 | — | — |
| 2014-03-20 | $27.14 | $29.18 | 749,500 | — | — |
| 2014-03-19 | $27.46 | $29.52 | 1,183,000 | — | — |
| 2014-03-18 | $27.53 | $29.59 | 852,600 | — | — |
| 2014-03-17 | $27.21 | $29.25 | 611,300 | — | — |
| 2014-03-14 | $27.32 | $29.37 | 518,200 | — | — |
| 2014-03-13 | $27.36 | $29.41 | 875,400 | — | — |
| 2014-03-12 | $27.86 | $29.95 | 2,423,800 | — | — |
| 2014-03-11 | $26.22 | $28.19 | 540,500 | — | — |
| 2014-03-10 | $26.37 | $28.35 | 609,400 | — | — |
| 2014-03-07 | $26.47 | $28.46 | 653,700 | — | — |
| 2014-03-06 | $26.79 | $28.80 | 496,500 | — | — |
| 2014-03-05 | $26.63 | $28.50 | 525,800 | — | — |
| 2014-03-04 | $26.57 | $28.43 | 888,500 | — | — |
| 2014-03-03 | $26.14 | $27.97 | 987,800 | — | — |
| 2014-02-28 | $26.94 | $28.83 | 601,300 | — | — |
| 2014-02-27 | $26.74 | $28.62 | 406,500 | — | — |
| 2014-02-26 | $26.60 | $28.47 | 1,127,000 | — | — |
| 2014-02-25 | $26.59 | $28.46 | 600,500 | — | — |
| 2014-02-24 | $26.76 | $28.64 | 849,400 | — | — |
| 2014-02-21 | $27.26 | $29.17 | 619,600 | — | — |
| 2014-02-20 | $27.05 | $28.95 | 783,700 | — | — |
| 2014-02-19 | $26.75 | $28.63 | 1,094,700 | — | — |
| 2014-02-18 | $26.77 | $28.65 | 356,300 | — | — |
| 2014-02-14 | $26.71 | $28.58 | 527,800 | — | — |
| 2014-02-13 | $26.63 | $28.50 | 459,600 | — | — |
| 2014-02-12 | $26.08 | $27.91 | 743,200 | — | — |
| 2014-02-11 | $26.09 | $27.92 | 544,900 | — | — |
| 2014-02-10 | $25.62 | $27.42 | 759,600 | — | — |
| 2014-02-07 | $25.54 | $27.33 | 1,194,900 | — | — |
| 2014-02-06 | $25.06 | $26.82 | 727,900 | — | — |
| 2014-02-05 | $24.92 | $26.67 | 832,400 | — | — |
| 2014-02-04 | $25.05 | $26.81 | 1,385,800 | — | — |
| 2014-02-03 | $25.30 | $27.07 | 1,756,100 | — | — |
| 2014-01-31 | $25.92 | $27.74 | 585,000 | — | — |
| 2014-01-30 | $25.87 | $27.68 | 405,100 | — | — |
| 2014-01-29 | $25.58 | $27.37 | 866,000 | — | — |
| 2014-01-28 | $25.92 | $27.74 | 742,900 | — | — |
| 2014-01-27 | $26.02 | $27.85 | 807,700 | — | — |
| 2014-01-24 | $25.90 | $27.72 | 792,000 | — | — |
| 2014-01-23 | $25.99 | $27.81 | 773,900 | — | — |
| 2014-01-22 | $26.04 | $27.87 | 473,100 | — | — |
| 2014-01-21 | $26.03 | $27.86 | 712,800 | — | — |
| 2014-01-17 | $26.57 | $28.43 | 317,900 | — | — |
| 2014-01-16 | $26.56 | $28.42 | 403,800 | — | — |
| 2014-01-15 | $26.45 | $28.31 | 795,500 | — | — |
| 2014-01-14 | $26.53 | $28.39 | 880,000 | — | — |
| 2014-01-13 | $26.67 | $28.54 | 721,800 | — | — |
| 2014-01-10 | $27.17 | $29.08 | 796,100 | — | — |
| 2014-01-09 | $27.30 | $29.22 | 571,900 | — | — |
| 2014-01-08 | $27.49 | $29.42 | 848,000 | — | — |
| 2014-01-07 | $27.55 | $29.48 | 752,100 | — | — |
| 2014-01-06 | $27.46 | $29.39 | 456,300 | — | — |
| 2014-01-03 | $27.55 | $29.48 | 458,800 | — | — |
| 2014-01-02 | $27.82 | $29.77 | 828,700 | — | — |