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
- 1997-11-21 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 | $26.50 | $26.50 | 240,600 | — | — |
| 2014-12-30 | $27.73 | $27.73 | 157,500 | — | — |
| 2014-12-29 | $27.46 | $27.46 | 321,400 | — | — |
| 2014-12-26 | $26.73 | $26.73 | 125,500 | — | — |
| 2014-12-24 | $26.42 | $26.42 | 144,000 | — | — |
| 2014-12-23 | $27.03 | $27.03 | 413,000 | — | — |
| 2014-12-22 | $29.68 | $29.68 | 335,700 | — | — |
| 2014-12-19 | $29.53 | $29.53 | 630,200 | — | — |
| 2014-12-18 | $26.80 | $26.80 | 308,100 | — | — |
| 2014-12-17 | $25.94 | $25.94 | 331,100 | — | — |
| 2014-12-16 | $24.58 | $24.58 | 444,500 | — | — |
| 2014-12-15 | $24.27 | $24.27 | 284,100 | — | — |
| 2014-12-12 | $24.93 | $24.93 | 242,100 | — | — |
| 2014-12-11 | $25.38 | $25.38 | 336,900 | — | — |
| 2014-12-10 | $26.44 | $26.44 | 378,900 | — | — |
| 2014-12-09 | $27.11 | $27.11 | 327,300 | — | — |
| 2014-12-08 | $24.70 | $24.70 | 302,500 | — | — |
| 2014-12-05 | $25.87 | $25.87 | 415,100 | — | — |
| 2014-12-04 | $25.20 | $25.20 | 440,600 | — | — |
| 2014-12-03 | $27.48 | $27.48 | 338,200 | — | — |
| 2014-12-02 | $26.96 | $26.96 | 584,400 | — | — |
| 2014-12-01 | $26.07 | $26.07 | 576,400 | — | — |
| 2014-11-28 | $26.36 | $26.36 | 359,300 | — | — |
| 2014-11-26 | $28.27 | $28.27 | 429,600 | — | — |
| 2014-11-25 | $27.97 | $27.97 | 350,600 | — | — |
| 2014-11-24 | $28.08 | $28.08 | 566,600 | — | — |
| 2014-11-21 | $29.54 | $29.54 | 902,500 | — | — |
| 2014-11-20 | $32.49 | $32.49 | 257,200 | — | — |
| 2014-11-19 | $31.04 | $31.04 | 403,500 | — | — |
| 2014-11-18 | $33.41 | $33.41 | 318,600 | — | — |
| 2014-11-17 | $32.55 | $32.55 | 411,300 | — | — |
| 2014-11-14 | $33.34 | $33.34 | 389,800 | — | — |
| 2014-11-13 | $31.28 | $31.28 | 421,000 | — | — |
| 2014-11-12 | $32.66 | $32.66 | 304,800 | — | — |
| 2014-11-11 | $32.02 | $32.02 | 597,200 | — | — |
| 2014-11-10 | $32.92 | $32.92 | 262,900 | — | — |
| 2014-11-07 | $32.98 | $32.98 | 303,400 | — | — |
| 2014-11-06 | $32.21 | $32.21 | 281,500 | — | — |
| 2014-11-05 | $31.85 | $31.85 | 255,000 | — | — |
| 2014-11-04 | $30.85 | $30.85 | 229,100 | — | — |
| 2014-11-03 | $31.28 | $31.28 | 284,200 | — | — |
| 2014-10-31 | $30.79 | $30.79 | 181,200 | — | — |
| 2014-10-30 | $30.45 | $30.45 | 173,600 | — | — |
| 2014-10-29 | $29.99 | $29.99 | 203,000 | — | — |
| 2014-10-28 | $30.25 | $30.25 | 242,200 | — | — |
| 2014-10-27 | $28.32 | $28.32 | 156,200 | — | — |
| 2014-10-24 | $29.07 | $29.07 | 165,400 | — | — |
| 2014-10-23 | $29.79 | $29.79 | 165,900 | — | — |
| 2014-10-22 | $28.65 | $28.65 | 196,200 | — | — |
| 2014-10-21 | $29.12 | $29.12 | 254,700 | — | — |
| 2014-10-20 | $29.27 | $29.27 | 244,800 | — | — |
| 2014-10-17 | $28.01 | $28.01 | 364,600 | — | — |
| 2014-10-16 | $31.18 | $31.18 | 258,500 | — | — |
| 2014-10-15 | $29.70 | $29.70 | 435,500 | — | — |
| 2014-10-14 | $27.88 | $27.88 | 522,000 | — | — |
| 2014-10-13 | $27.59 | $27.59 | 546,700 | — | — |
| 2014-10-10 | $27.38 | $27.38 | 558,100 | — | — |
| 2014-10-09 | $28.16 | $28.16 | 495,200 | — | — |
| 2014-10-08 | $29.24 | $29.24 | 520,700 | — | — |
| 2014-10-07 | $29.52 | $29.52 | 671,700 | — | — |
| 2014-10-06 | $30.69 | $30.69 | 516,600 | — | — |
| 2014-10-03 | $32.11 | $32.11 | 377,600 | — | — |
| 2014-10-02 | $32.88 | $32.88 | 363,800 | — | — |
| 2014-10-01 | $32.01 | $32.01 | 698,700 | — | — |
| 2014-09-30 | $35.15 | $35.15 | 447,400 | — | — |
| 2014-09-29 | $37.30 | $37.30 | 120,300 | — | — |
| 2014-09-26 | $37.92 | $37.92 | 124,100 | — | — |
| 2014-09-25 | $38.26 | $38.26 | 164,400 | — | — |
| 2014-09-24 | $38.92 | $38.92 | 108,700 | — | — |
| 2014-09-23 | $38.12 | $38.12 | 171,800 | — | — |
| 2014-09-22 | $38.25 | $38.25 | 277,600 | — | — |
| 2014-09-19 | $39.41 | $39.41 | 311,500 | — | — |
| 2014-09-18 | $40.42 | $40.42 | 182,800 | — | — |
| 2014-09-17 | $41.55 | $41.55 | 181,900 | — | — |
| 2014-09-16 | $41.20 | $41.20 | 164,100 | — | — |
| 2014-09-15 | $41.24 | $41.24 | 221,500 | — | — |
| 2014-09-12 | $41.05 | $41.05 | 279,000 | — | — |
| 2014-09-11 | $42.49 | $42.49 | 381,400 | — | — |
| 2014-09-10 | $40.15 | $40.15 | 121,400 | — | — |
| 2014-09-09 | $39.75 | $39.75 | 237,900 | — | — |
| 2014-09-08 | $39.33 | $39.33 | 114,800 | — | — |
| 2014-09-05 | $39.51 | $39.51 | 115,300 | — | — |
| 2014-09-04 | $39.70 | $39.70 | 174,300 | — | — |
| 2014-09-03 | $40.79 | $40.79 | 265,400 | — | — |
| 2014-09-02 | $40.44 | $40.44 | 160,600 | — | — |
| 2014-08-29 | $41.12 | $41.12 | 94,600 | — | — |
| 2014-08-28 | $40.73 | $40.73 | 161,700 | — | — |
| 2014-08-27 | $41.73 | $41.73 | 133,100 | — | — |
| 2014-08-26 | $42.41 | $42.41 | 155,600 | — | — |
| 2014-08-25 | $40.72 | $40.72 | 174,800 | — | — |
| 2014-08-22 | $40.33 | $40.33 | 217,100 | — | — |
| 2014-08-21 | $41.16 | $41.16 | 153,500 | — | — |
| 2014-08-20 | $40.36 | $40.36 | 135,300 | — | — |
| 2014-08-19 | $41.12 | $41.12 | 130,100 | — | — |
| 2014-08-18 | $40.61 | $40.61 | 202,800 | — | — |
| 2014-08-15 | $38.98 | $38.98 | 126,400 | — | — |
| 2014-08-14 | $38.64 | $38.64 | 186,000 | — | — |
| 2014-08-13 | $39.38 | $39.38 | 183,800 | — | — |
| 2014-08-12 | $39.16 | $39.16 | 198,100 | — | — |
| 2014-08-11 | $40.55 | $40.55 | 319,100 | — | — |
| 2014-08-08 | $39.19 | $39.19 | 242,200 | — | — |
| 2014-08-07 | $39.50 | $39.50 | 1,270,800 | — | — |
| 2014-08-06 | $38.40 | $38.40 | 334,000 | — | — |
| 2014-08-05 | $39.12 | $39.12 | 211,100 | — | — |
| 2014-08-04 | $39.62 | $39.62 | 304,400 | — | — |
| 2014-08-01 | $39.65 | $39.65 | 392,700 | — | — |
| 2014-07-31 | $40.24 | $40.24 | 229,700 | — | — |
| 2014-07-30 | $41.20 | $41.20 | 290,700 | — | — |
| 2014-07-29 | $42.40 | $42.40 | 173,700 | — | — |
| 2014-07-28 | $43.34 | $43.34 | 377,200 | — | — |
| 2014-07-25 | $43.89 | $43.89 | 160,300 | — | — |
| 2014-07-24 | $43.59 | $43.59 | 180,500 | — | — |
| 2014-07-23 | $43.13 | $43.13 | 243,300 | — | — |
| 2014-07-22 | $43.69 | $43.69 | 157,200 | — | — |
| 2014-07-21 | $43.20 | $43.20 | 165,200 | — | — |
| 2014-07-18 | $43.01 | $43.01 | 264,700 | — | — |
| 2014-07-17 | $42.89 | $42.89 | 230,100 | — | — |
| 2014-07-16 | $43.93 | $43.93 | 157,300 | — | — |
| 2014-07-15 | $43.99 | $43.99 | 241,500 | — | — |
| 2014-07-14 | $45.03 | $45.03 | 228,300 | — | — |
| 2014-07-11 | $45.52 | $45.52 | 290,600 | — | — |
| 2014-07-10 | $45.57 | $45.57 | 477,900 | — | — |
| 2014-07-09 | $49.52 | $49.52 | 235,800 | — | — |
| 2014-07-08 | $51.39 | $51.39 | 279,100 | — | — |
| 2014-07-07 | $51.40 | $51.40 | 221,900 | — | — |
| 2014-07-03 | $53.94 | $53.94 | 81,900 | — | — |
| 2014-07-02 | $53.13 | $53.13 | 159,300 | — | — |
| 2014-07-01 | $54.42 | $54.42 | 181,000 | — | — |
| 2014-06-30 | $55.08 | $55.08 | 266,700 | — | — |
| 2014-06-27 | $53.79 | $53.79 | 450,900 | — | — |
| 2014-06-26 | $53.54 | $53.54 | 133,800 | — | — |
| 2014-06-25 | $53.15 | $53.15 | 170,700 | — | — |
| 2014-06-24 | $51.82 | $51.82 | 256,100 | — | — |
| 2014-06-23 | $54.40 | $54.40 | 161,700 | — | — |
| 2014-06-20 | $54.73 | $54.73 | 326,000 | — | — |
| 2014-06-19 | $55.90 | $55.90 | 130,000 | — | — |
| 2014-06-18 | $57.29 | $57.29 | 127,400 | — | — |
| 2014-06-17 | $56.82 | $56.82 | 194,400 | — | — |
| 2014-06-16 | $56.73 | $56.73 | 121,900 | — | — |
| 2014-06-13 | $55.38 | $55.38 | 152,000 | — | — |
| 2014-06-12 | $55.07 | $55.07 | 206,400 | — | — |
| 2014-06-11 | $54.65 | $54.65 | 154,400 | — | — |
| 2014-06-10 | $55.39 | $55.39 | 128,800 | — | — |
| 2014-06-09 | $55.88 | $55.88 | 184,700 | — | — |
| 2014-06-06 | $54.54 | $54.54 | 236,200 | — | — |
| 2014-06-05 | $52.01 | $52.01 | 160,900 | — | — |
| 2014-06-04 | $50.72 | $50.72 | 207,800 | — | — |
| 2014-06-03 | $52.39 | $52.39 | 422,100 | — | — |
| 2014-06-02 | $51.75 | $51.75 | 304,100 | — | — |
| 2014-05-30 | $50.72 | $50.72 | 180,000 | — | — |
| 2014-05-29 | $51.87 | $51.87 | 111,400 | — | — |
| 2014-05-28 | $51.23 | $51.23 | 129,300 | — | — |
| 2014-05-27 | $52.04 | $52.04 | 190,100 | — | — |
| 2014-05-23 | $50.99 | $50.99 | 161,800 | — | — |
| 2014-05-22 | $50.21 | $50.21 | 238,800 | — | — |
| 2014-05-21 | $48.85 | $48.85 | 147,200 | — | — |
| 2014-05-20 | $49.25 | $49.25 | 208,900 | — | — |
| 2014-05-19 | $50.04 | $50.04 | 291,400 | — | — |
| 2014-05-16 | $49.24 | $49.24 | 198,200 | — | — |
| 2014-05-15 | $48.80 | $48.80 | 258,700 | — | — |
| 2014-05-14 | $48.83 | $48.83 | 281,000 | — | — |
| 2014-05-13 | $49.28 | $49.28 | 421,600 | — | — |
| 2014-05-12 | $48.28 | $48.28 | 303,600 | — | — |
| 2014-05-09 | $49.94 | $49.94 | 462,200 | — | — |
| 2014-05-08 | $47.68 | $47.68 | 1,471,400 | — | — |
| 2014-05-07 | $55.97 | $55.97 | 414,500 | — | — |
| 2014-05-06 | $56.99 | $56.99 | 181,900 | — | — |
| 2014-05-05 | $57.99 | $57.99 | 189,500 | — | — |
| 2014-05-02 | $58.39 | $58.39 | 160,900 | — | — |
| 2014-05-01 | $57.62 | $57.62 | 249,500 | — | — |
| 2014-04-30 | $58.13 | $58.13 | 188,200 | — | — |
| 2014-04-29 | $58.05 | $58.05 | 187,300 | — | — |
| 2014-04-28 | $59.55 | $59.55 | 268,700 | — | — |
| 2014-04-25 | $61.40 | $61.40 | 143,500 | — | — |
| 2014-04-24 | $62.40 | $62.40 | 168,700 | — | — |
| 2014-04-23 | $63.28 | $63.28 | 157,200 | — | — |
| 2014-04-22 | $64.60 | $64.60 | 127,600 | — | — |
| 2014-04-21 | $65.99 | $65.99 | 111,300 | — | — |
| 2014-04-17 | $66.20 | $66.20 | 172,800 | — | — |
| 2014-04-16 | $64.84 | $64.84 | 178,500 | — | — |
| 2014-04-15 | $63.06 | $63.06 | 231,900 | — | — |
| 2014-04-14 | $62.86 | $62.86 | 192,800 | — | — |
| 2014-04-11 | $60.83 | $60.83 | 210,600 | — | — |
| 2014-04-10 | $61.62 | $61.62 | 139,500 | — | — |
| 2014-04-09 | $64.42 | $64.42 | 162,500 | — | — |
| 2014-04-08 | $63.54 | $63.54 | 323,200 | — | — |
| 2014-04-07 | $60.79 | $60.79 | 222,500 | — | — |
| 2014-04-04 | $62.23 | $62.23 | 177,300 | — | — |
| 2014-04-03 | $64.80 | $64.80 | 127,100 | — | — |
| 2014-04-02 | $65.48 | $65.48 | 219,200 | — | — |
| 2014-04-01 | $63.57 | $63.57 | 311,100 | — | — |
| 2014-03-31 | $66.17 | $66.17 | 281,200 | — | — |
| 2014-03-28 | $66.04 | $66.04 | 195,100 | — | — |
| 2014-03-27 | $64.64 | $64.64 | 270,400 | — | — |
| 2014-03-26 | $65.25 | $65.25 | 193,500 | — | — |
| 2014-03-25 | $67.13 | $67.13 | 320,900 | — | — |
| 2014-03-24 | $66.77 | $66.77 | 585,600 | — | — |
| 2014-03-21 | $62.89 | $62.89 | 1,029,100 | — | — |
| 2014-03-20 | $74.05 | $74.05 | 233,400 | — | — |
| 2014-03-19 | $72.36 | $72.36 | 153,100 | — | — |
| 2014-03-18 | $71.98 | $71.98 | 237,100 | — | — |
| 2014-03-17 | $70.77 | $70.77 | 119,300 | — | — |
| 2014-03-14 | $71.04 | $71.04 | 139,300 | — | — |
| 2014-03-13 | $71.17 | $71.17 | 106,500 | — | — |
| 2014-03-12 | $72.64 | $72.64 | 118,500 | — | — |
| 2014-03-11 | $73.75 | $73.75 | 241,500 | — | — |
| 2014-03-10 | $74.90 | $74.90 | 134,900 | — | — |
| 2014-03-07 | $76.57 | $76.57 | 148,700 | — | — |
| 2014-03-06 | $76.51 | $76.51 | 96,100 | — | — |
| 2014-03-05 | $75.10 | $75.10 | 86,200 | — | — |
| 2014-03-04 | $75.08 | $75.08 | 240,500 | — | — |
| 2014-03-03 | $74.20 | $74.20 | 180,200 | — | — |
| 2014-02-28 | $76.77 | $76.77 | 172,900 | — | — |
| 2014-02-27 | $75.11 | $75.11 | 104,800 | — | — |
| 2014-02-26 | $73.84 | $73.84 | 153,100 | — | — |
| 2014-02-25 | $73.22 | $73.22 | 183,700 | — | — |
| 2014-02-24 | $73.87 | $73.87 | 133,600 | — | — |
| 2014-02-21 | $72.65 | $72.65 | 171,500 | — | — |
| 2014-02-20 | $73.73 | $73.73 | 100,400 | — | — |
| 2014-02-19 | $73.78 | $73.78 | 188,900 | — | — |
| 2014-02-18 | $74.68 | $74.68 | 240,500 | — | — |
| 2014-02-14 | $72.31 | $72.31 | 112,200 | — | — |
| 2014-02-13 | $72.71 | $72.71 | 128,000 | — | — |
| 2014-02-12 | $72.22 | $72.22 | 210,700 | — | — |
| 2014-02-11 | $72.42 | $72.42 | 194,500 | — | — |
| 2014-02-10 | $71.70 | $71.70 | 242,900 | — | — |
| 2014-02-07 | $70.97 | $70.97 | 386,300 | — | — |
| 2014-02-06 | $69.96 | $69.96 | 935,600 | — | — |
| 2014-02-05 | $73.49 | $73.49 | 284,300 | — | — |
| 2014-02-04 | $79.00 | $79.00 | 196,000 | — | — |
| 2014-02-03 | $74.35 | $74.35 | 308,100 | — | — |
| 2014-01-31 | $79.52 | $79.52 | 154,500 | — | — |
| 2014-01-30 | $80.92 | $80.92 | 127,900 | — | — |
| 2014-01-29 | $80.43 | $80.43 | 163,000 | — | — |
| 2014-01-28 | $81.14 | $81.14 | 182,000 | — | — |
| 2014-01-27 | $80.47 | $80.47 | 267,300 | — | — |
| 2014-01-24 | $81.92 | $81.92 | 193,600 | — | — |
| 2014-01-23 | $83.33 | $83.33 | 272,800 | — | — |
| 2014-01-22 | $86.89 | $86.89 | 126,300 | — | — |
| 2014-01-21 | $86.69 | $86.69 | 149,100 | — | — |
| 2014-01-17 | $85.06 | $85.06 | 89,100 | — | — |
| 2014-01-16 | $85.39 | $85.39 | 133,200 | — | — |
| 2014-01-15 | $87.35 | $87.35 | 120,500 | — | — |
| 2014-01-14 | $86.47 | $86.47 | 150,900 | — | — |
| 2014-01-13 | $85.01 | $85.01 | 142,100 | — | — |
| 2014-01-10 | $86.82 | $86.82 | 148,300 | — | — |
| 2014-01-09 | $85.59 | $85.59 | 171,000 | — | — |
| 2014-01-08 | $86.20 | $86.20 | 181,200 | — | — |
| 2014-01-07 | $88.78 | $88.78 | 181,300 | — | — |
| 2014-01-06 | $87.64 | $87.64 | 500,400 | — | — |
| 2014-01-03 | $91.42 | $91.42 | 154,500 | — | — |
| 2014-01-02 | $93.67 | $93.67 | 112,100 | — | — |