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
- 1998-05-14 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 | $32.93 | $59.81 | 357,800 | — | — |
| 2014-12-30 | $33.19 | $60.29 | 307,400 | — | — |
| 2014-12-29 | $33.25 | $60.39 | 590,000 | — | — |
| 2014-12-26 | $33.53 | $60.90 | 253,600 | — | — |
| 2014-12-24 | $33.86 | $61.50 | 287,800 | — | — |
| 2014-12-23 | $33.60 | $61.03 | 485,000 | — | — |
| 2014-12-22 | $32.92 | $59.80 | 337,400 | — | — |
| 2014-12-19 | $32.82 | $59.61 | 793,900 | — | — |
| 2014-12-18 | $32.79 | $59.56 | 448,900 | — | — |
| 2014-12-17 | $32.05 | $58.22 | 464,300 | — | — |
| 2014-12-16 | $31.44 | $57.11 | 568,600 | — | — |
| 2014-12-15 | $31.70 | $57.58 | 416,900 | — | — |
| 2014-12-12 | $31.70 | $57.58 | 486,300 | — | — |
| 2014-12-11 | $33.05 | $60.03 | 522,700 | — | — |
| 2014-12-10 | $32.47 | $58.98 | 400,600 | — | — |
| 2014-12-09 | $33.33 | $60.54 | 535,400 | — | — |
| 2014-12-08 | $33.21 | $60.32 | 582,100 | — | — |
| 2014-12-05 | $33.13 | $60.18 | 836,600 | — | — |
| 2014-12-04 | $32.14 | $58.38 | 710,000 | — | — |
| 2014-12-03 | $31.84 | $57.83 | 570,900 | — | — |
| 2014-12-02 | $31.41 | $57.05 | 351,700 | — | — |
| 2014-12-01 | $30.88 | $56.09 | 408,300 | — | — |
| 2014-11-28 | $31.44 | $57.11 | 164,200 | — | — |
| 2014-11-26 | $31.74 | $57.65 | 316,000 | — | — |
| 2014-11-25 | $31.71 | $57.60 | 271,600 | — | — |
| 2014-11-24 | $31.56 | $57.33 | 305,600 | — | — |
| 2014-11-21 | $31.18 | $56.63 | 343,500 | — | — |
| 2014-11-20 | $30.68 | $55.73 | 247,800 | — | — |
| 2014-11-19 | $30.64 | $55.65 | 297,900 | — | — |
| 2014-11-18 | $30.70 | $55.76 | 379,400 | — | — |
| 2014-11-17 | $30.44 | $55.29 | 436,100 | — | — |
| 2014-11-14 | $30.84 | $56.02 | 265,400 | — | — |
| 2014-11-13 | $31.01 | $56.33 | 324,500 | — | — |
| 2014-11-12 | $31.20 | $56.67 | 344,200 | — | — |
| 2014-11-11 | $31.12 | $56.53 | 248,100 | — | — |
| 2014-11-10 | $31.23 | $56.73 | 478,800 | — | — |
| 2014-11-07 | $31.34 | $56.93 | 551,900 | — | — |
| 2014-11-06 | $31.19 | $56.65 | 455,600 | — | — |
| 2014-11-05 | $31.08 | $56.45 | 629,400 | — | — |
| 2014-11-04 | $31.24 | $56.29 | 431,500 | — | — |
| 2014-11-03 | $31.39 | $56.56 | 666,000 | — | — |
| 2014-10-31 | $31.27 | $56.34 | 720,900 | — | — |
| 2014-10-30 | $31.03 | $55.91 | 456,300 | — | — |
| 2014-10-29 | $31.19 | $56.20 | 823,500 | — | — |
| 2014-10-28 | $30.21 | $54.43 | 491,800 | — | — |
| 2014-10-27 | $29.78 | $53.66 | 560,200 | — | — |
| 2014-10-24 | $30.23 | $54.47 | 981,600 | — | — |
| 2014-10-23 | $29.02 | $52.29 | 526,700 | — | — |
| 2014-10-22 | $28.68 | $51.68 | 367,100 | — | — |
| 2014-10-21 | $29.30 | $52.79 | 431,000 | — | — |
| 2014-10-20 | $28.39 | $51.15 | 539,100 | — | — |
| 2014-10-17 | $28.10 | $50.63 | 632,200 | — | — |
| 2014-10-16 | $27.94 | $50.34 | 935,800 | — | — |
| 2014-10-15 | $27.92 | $50.31 | 971,400 | — | — |
| 2014-10-14 | $28.33 | $51.05 | 658,300 | — | — |
| 2014-10-13 | $27.97 | $50.40 | 534,000 | — | — |
| 2014-10-10 | $28.21 | $50.83 | 665,800 | — | — |
| 2014-10-09 | $28.79 | $51.88 | 948,100 | — | — |
| 2014-10-08 | $29.66 | $53.44 | 1,105,900 | — | — |
| 2014-10-07 | $28.93 | $52.13 | 902,500 | — | — |
| 2014-10-06 | $29.12 | $52.47 | 630,600 | — | — |
| 2014-10-03 | $29.17 | $52.56 | 605,400 | — | — |
| 2014-10-02 | $28.78 | $51.86 | 506,000 | — | — |
| 2014-10-01 | $28.51 | $51.37 | 1,219,800 | — | — |
| 2014-09-30 | $29.36 | $52.90 | 673,400 | — | — |
| 2014-09-29 | $29.46 | $53.08 | 396,600 | — | — |
| 2014-09-26 | $29.74 | $53.59 | 503,000 | — | — |
| 2014-09-25 | $29.33 | $52.85 | 793,700 | — | — |
| 2014-09-24 | $29.95 | $53.97 | 879,900 | — | — |
| 2014-09-23 | $30.28 | $54.56 | 779,900 | — | — |
| 2014-09-22 | $30.30 | $54.60 | 491,300 | — | — |
| 2014-09-19 | $30.63 | $55.19 | 1,032,100 | — | — |
| 2014-09-18 | $31.23 | $56.27 | 835,500 | — | — |
| 2014-09-17 | $30.69 | $55.30 | 352,100 | — | — |
| 2014-09-16 | $30.44 | $54.85 | 600,300 | — | — |
| 2014-09-15 | $30.52 | $54.99 | 245,600 | — | — |
| 2014-09-12 | $30.59 | $55.12 | 454,700 | — | — |
| 2014-09-11 | $30.72 | $55.35 | 734,300 | — | — |
| 2014-09-10 | $30.80 | $55.50 | 481,000 | — | — |
| 2014-09-09 | $30.45 | $54.87 | 306,100 | — | — |
| 2014-09-08 | $30.79 | $55.48 | 360,100 | — | — |
| 2014-09-05 | $30.48 | $54.92 | 416,900 | — | — |
| 2014-09-04 | $30.75 | $55.41 | 298,000 | — | — |
| 2014-09-03 | $30.77 | $55.44 | 233,500 | — | — |
| 2014-09-02 | $31.03 | $55.91 | 603,100 | — | — |
| 2014-08-29 | $30.69 | $55.30 | 263,500 | — | — |
| 2014-08-28 | $30.58 | $55.10 | 252,800 | — | — |
| 2014-08-27 | $30.65 | $55.23 | 369,900 | — | — |
| 2014-08-26 | $30.82 | $55.53 | 411,100 | — | — |
| 2014-08-25 | $30.86 | $55.61 | 346,500 | — | — |
| 2014-08-22 | $30.60 | $55.14 | 262,500 | — | — |
| 2014-08-21 | $30.62 | $55.17 | 543,500 | — | — |
| 2014-08-20 | $30.14 | $54.31 | 344,400 | — | — |
| 2014-08-19 | $29.71 | $53.53 | 290,600 | — | — |
| 2014-08-18 | $29.65 | $53.42 | 352,200 | — | — |
| 2014-08-15 | $29.07 | $52.38 | 297,000 | — | — |
| 2014-08-14 | $29.18 | $52.58 | 208,100 | — | — |
| 2014-08-13 | $29.12 | $52.47 | 266,300 | — | — |
| 2014-08-12 | $28.86 | $52.00 | 252,200 | — | — |
| 2014-08-11 | $29.08 | $52.40 | 433,500 | — | — |
| 2014-08-08 | $28.65 | $51.62 | 279,100 | — | — |
| 2014-08-07 | $28.39 | $51.15 | 332,800 | — | — |
| 2014-08-06 | $28.61 | $51.55 | 288,000 | — | — |
| 2014-08-05 | $28.69 | $51.24 | 666,700 | — | — |
| 2014-08-04 | $28.46 | $50.83 | 728,200 | — | — |
| 2014-08-01 | $28.26 | $50.48 | 792,300 | — | — |
| 2014-07-31 | $28.22 | $50.41 | 466,200 | — | — |
| 2014-07-30 | $29.21 | $52.17 | 520,400 | — | — |
| 2014-07-29 | $28.60 | $51.08 | 580,000 | — | — |
| 2014-07-28 | $28.90 | $51.62 | 611,700 | — | — |
| 2014-07-25 | $28.77 | $51.39 | 758,600 | — | — |
| 2014-07-24 | $29.89 | $53.39 | 589,800 | — | — |
| 2014-07-23 | $29.82 | $53.26 | 470,000 | — | — |
| 2014-07-22 | $29.89 | $53.39 | 314,900 | — | — |
| 2014-07-21 | $29.92 | $53.44 | 243,900 | — | — |
| 2014-07-18 | $30.05 | $53.67 | 459,200 | — | — |
| 2014-07-17 | $29.77 | $53.17 | 322,500 | — | — |
| 2014-07-16 | $30.11 | $53.78 | 394,300 | — | — |
| 2014-07-15 | $30.29 | $54.10 | 230,100 | — | — |
| 2014-07-14 | $30.27 | $54.07 | 397,900 | — | — |
| 2014-07-11 | $30.09 | $53.75 | 323,300 | — | — |
| 2014-07-10 | $30.24 | $54.01 | 509,300 | — | — |
| 2014-07-09 | $30.24 | $54.01 | 627,600 | — | — |
| 2014-07-08 | $30.25 | $54.03 | 781,000 | — | — |
| 2014-07-07 | $30.91 | $55.21 | 742,800 | — | — |
| 2014-07-03 | $31.25 | $55.82 | 406,400 | — | — |
| 2014-07-02 | $30.99 | $55.35 | 426,100 | — | — |
| 2014-07-01 | $31.17 | $55.67 | 853,000 | — | — |
| 2014-06-30 | $30.92 | $55.23 | 850,700 | — | — |
| 2014-06-27 | $30.48 | $54.44 | 314,600 | — | — |
| 2014-06-26 | $30.30 | $54.12 | 431,800 | — | — |
| 2014-06-25 | $30.63 | $54.71 | 594,600 | — | — |
| 2014-06-24 | $30.33 | $54.17 | 823,700 | — | — |
| 2014-06-23 | $30.70 | $54.83 | 484,100 | — | — |
| 2014-06-20 | $30.24 | $54.01 | 597,800 | — | — |
| 2014-06-19 | $30.03 | $53.64 | 815,900 | — | — |
| 2014-06-18 | $30.04 | $53.66 | 814,900 | — | — |
| 2014-06-17 | $30.32 | $54.16 | 1,482,300 | — | — |
| 2014-06-16 | $29.16 | $52.08 | 368,000 | — | — |
| 2014-06-13 | $29.24 | $52.23 | 426,000 | — | — |
| 2014-06-12 | $29.15 | $52.07 | 987,600 | — | — |
| 2014-06-11 | $29.79 | $53.21 | 353,100 | — | — |
| 2014-06-10 | $29.88 | $53.37 | 521,400 | — | — |
| 2014-06-09 | $29.67 | $53.00 | 526,700 | — | — |
| 2014-06-06 | $29.73 | $53.10 | 1,453,300 | — | — |
| 2014-06-05 | $29.69 | $53.03 | 398,800 | — | — |
| 2014-06-04 | $29.31 | $52.35 | 655,200 | — | — |
| 2014-06-03 | $28.76 | $51.37 | 453,300 | — | — |
| 2014-06-02 | $28.34 | $50.62 | 276,900 | — | — |
| 2014-05-30 | $28.27 | $50.49 | 416,700 | — | — |
| 2014-05-29 | $28.51 | $50.92 | 622,600 | — | — |
| 2014-05-28 | $28.21 | $50.39 | 576,100 | — | — |
| 2014-05-27 | $28.07 | $50.14 | 283,600 | — | — |
| 2014-05-23 | $27.89 | $49.82 | 288,000 | — | — |
| 2014-05-22 | $27.89 | $49.82 | 397,600 | — | — |
| 2014-05-21 | $27.62 | $49.33 | 464,200 | — | — |
| 2014-05-20 | $27.17 | $48.53 | 413,600 | — | — |
| 2014-05-19 | $27.67 | $49.42 | 466,400 | — | — |
| 2014-05-16 | $27.41 | $48.96 | 566,100 | — | — |
| 2014-05-15 | $27.22 | $48.62 | 630,200 | — | — |
| 2014-05-14 | $27.80 | $49.65 | 449,200 | — | — |
| 2014-05-13 | $28.38 | $50.69 | 356,200 | — | — |
| 2014-05-12 | $28.65 | $51.17 | 349,700 | — | — |
| 2014-05-09 | $28.22 | $50.41 | 578,000 | — | — |
| 2014-05-08 | $27.91 | $49.85 | 681,000 | — | — |
| 2014-05-07 | $27.92 | $49.87 | 556,900 | — | — |
| 2014-05-06 | $27.48 | $49.08 | 701,500 | — | — |
| 2014-05-05 | $28.03 | $49.62 | 458,400 | — | — |
| 2014-05-02 | $28.15 | $49.83 | 667,700 | — | — |
| 2014-05-01 | $28.22 | $49.96 | 695,000 | — | — |
| 2014-04-30 | $28.54 | $50.52 | 540,800 | — | — |
| 2014-04-29 | $28.57 | $50.58 | 559,400 | — | — |
| 2014-04-28 | $28.50 | $50.45 | 1,181,900 | — | — |
| 2014-04-25 | $28.90 | $51.16 | 1,657,300 | — | — |
| 2014-04-24 | $29.82 | $52.79 | 595,700 | — | — |
| 2014-04-23 | $29.60 | $52.40 | 329,600 | — | — |
| 2014-04-22 | $29.61 | $52.42 | 422,900 | — | — |
| 2014-04-21 | $29.10 | $51.51 | 485,600 | — | — |
| 2014-04-17 | $29.11 | $51.53 | 677,500 | — | — |
| 2014-04-16 | $29.15 | $51.60 | 600,600 | — | — |
| 2014-04-15 | $29.19 | $51.67 | 543,500 | — | — |
| 2014-04-14 | $29.05 | $51.42 | 710,800 | — | — |
| 2014-04-11 | $28.59 | $50.61 | 612,800 | — | — |
| 2014-04-10 | $28.81 | $51.00 | 602,900 | — | — |
| 2014-04-09 | $29.29 | $51.85 | 1,712,400 | — | — |
| 2014-04-08 | $29.79 | $52.73 | 1,104,200 | — | — |
| 2014-04-07 | $29.86 | $52.86 | 1,117,900 | — | — |
| 2014-04-04 | $29.88 | $52.89 | 2,327,100 | — | — |
| 2014-04-03 | $31.13 | $55.11 | 1,101,200 | — | — |
| 2014-04-02 | $30.76 | $54.45 | 712,100 | — | — |
| 2014-04-01 | $30.91 | $54.72 | 625,300 | — | — |
| 2014-03-31 | $30.54 | $54.06 | 1,016,100 | — | — |
| 2014-03-28 | $30.71 | $54.36 | 768,100 | — | — |
| 2014-03-27 | $30.84 | $54.59 | 1,107,600 | — | — |
| 2014-03-26 | $30.45 | $53.90 | 1,697,100 | — | — |
| 2014-03-25 | $29.86 | $52.86 | 1,233,900 | — | — |
| 2014-03-24 | $29.66 | $52.50 | 958,600 | — | — |
| 2014-03-21 | $29.44 | $52.12 | 2,070,700 | — | — |
| 2014-03-20 | $29.22 | $51.73 | 1,119,500 | — | — |
| 2014-03-19 | $28.01 | $49.58 | 1,673,400 | — | — |
| 2014-03-18 | $27.42 | $48.54 | 453,200 | — | — |
| 2014-03-17 | $27.49 | $48.66 | 549,300 | — | — |
| 2014-03-14 | $26.91 | $47.64 | 608,900 | — | — |
| 2014-03-13 | $27.52 | $48.72 | 602,300 | — | — |
| 2014-03-12 | $27.85 | $49.30 | 395,000 | — | — |
| 2014-03-11 | $27.84 | $49.28 | 492,400 | — | — |
| 2014-03-10 | $27.88 | $49.35 | 350,100 | — | — |
| 2014-03-07 | $28.01 | $49.58 | 548,700 | — | — |
| 2014-03-06 | $27.84 | $49.28 | 395,100 | — | — |
| 2014-03-05 | $27.84 | $49.28 | 388,900 | — | — |
| 2014-03-04 | $27.94 | $49.46 | 837,800 | — | — |
| 2014-03-03 | $26.84 | $47.51 | 660,000 | — | — |
| 2014-02-28 | $27.40 | $48.50 | 570,400 | — | — |
| 2014-02-27 | $27.02 | $47.83 | 444,300 | — | — |
| 2014-02-26 | $26.57 | $47.03 | 718,700 | — | — |
| 2014-02-25 | $27.36 | $48.43 | 479,600 | — | — |
| 2014-02-24 | $27.69 | $49.02 | 594,900 | — | — |
| 2014-02-21 | $27.10 | $47.97 | 389,800 | — | — |
| 2014-02-20 | $27.12 | $48.01 | 288,000 | — | — |
| 2014-02-19 | $26.86 | $47.55 | 354,400 | — | — |
| 2014-02-18 | $27.39 | $48.49 | 349,000 | — | — |
| 2014-02-14 | $27.40 | $48.50 | 231,900 | — | — |
| 2014-02-13 | $27.45 | $48.59 | 262,300 | — | — |
| 2014-02-12 | $27.24 | $48.22 | 281,000 | — | — |
| 2014-02-11 | $27.27 | $48.27 | 366,900 | — | — |
| 2014-02-10 | $26.94 | $47.69 | 352,500 | — | — |
| 2014-02-07 | $26.51 | $46.93 | 468,700 | — | — |
| 2014-02-06 | $26.28 | $46.52 | 351,800 | — | — |
| 2014-02-05 | $26.14 | $46.27 | 841,900 | — | — |
| 2014-02-04 | $26.72 | $46.86 | 1,220,600 | — | — |
| 2014-02-03 | $25.73 | $45.12 | 1,382,700 | — | — |
| 2014-01-31 | $26.89 | $47.16 | 717,300 | — | — |
| 2014-01-30 | $27.37 | $48.00 | 399,000 | — | — |
| 2014-01-29 | $27.00 | $47.35 | 591,500 | — | — |
| 2014-01-28 | $27.62 | $48.44 | 454,900 | — | — |
| 2014-01-27 | $27.31 | $47.89 | 754,700 | — | — |
| 2014-01-24 | $27.53 | $48.28 | 1,127,100 | — | — |
| 2014-01-23 | $28.25 | $49.54 | 568,200 | — | — |
| 2014-01-22 | $28.89 | $50.66 | 330,100 | — | — |
| 2014-01-21 | $28.81 | $50.52 | 418,200 | — | — |
| 2014-01-17 | $28.56 | $50.08 | 409,300 | — | — |
| 2014-01-16 | $28.70 | $50.33 | 502,400 | — | — |
| 2014-01-15 | $28.55 | $50.07 | 671,800 | — | — |
| 2014-01-14 | $28.35 | $49.72 | 1,087,200 | — | — |
| 2014-01-13 | $28.71 | $50.35 | 1,457,600 | — | — |
| 2014-01-10 | $29.66 | $52.01 | 948,500 | — | — |
| 2014-01-09 | $29.63 | $51.96 | 630,700 | — | — |
| 2014-01-08 | $29.29 | $51.36 | 628,000 | — | — |
| 2014-01-07 | $29.53 | $51.79 | 782,700 | — | — |
| 2014-01-06 | $29.13 | $51.08 | 846,600 | — | — |
| 2014-01-03 | $29.17 | $51.15 | 646,000 | — | — |
| 2014-01-02 | $28.28 | $49.59 | 644,300 | — | — |