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
- 2013-10-14 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 | $29.34 | $41.75 | 396,200 | — | — |
| 2014-12-30 | $29.50 | $41.97 | 401,400 | — | — |
| 2014-12-29 | $29.82 | $42.43 | 362,400 | — | — |
| 2014-12-26 | $29.62 | $42.15 | 292,700 | — | — |
| 2014-12-24 | $29.54 | $42.03 | 431,400 | — | — |
| 2014-12-23 | $29.61 | $42.13 | 330,600 | — | — |
| 2014-12-22 | $29.50 | $41.97 | 684,100 | — | — |
| 2014-12-19 | $29.03 | $41.31 | 1,648,300 | — | — |
| 2014-12-18 | $28.94 | $41.18 | 500,900 | — | — |
| 2014-12-17 | $28.91 | $41.14 | 636,300 | — | — |
| 2014-12-16 | $28.22 | $40.15 | 805,500 | — | — |
| 2014-12-15 | $28.16 | $40.07 | 645,800 | — | — |
| 2014-12-12 | $28.79 | $40.96 | 728,700 | — | — |
| 2014-12-11 | $29.39 | $41.82 | 366,000 | — | — |
| 2014-12-10 | $29.53 | $42.02 | 646,000 | — | — |
| 2014-12-09 | $29.73 | $42.30 | 589,800 | — | — |
| 2014-12-08 | $30.03 | $42.73 | 728,400 | — | — |
| 2014-12-05 | $30.22 | $43.00 | 779,800 | — | — |
| 2014-12-04 | $30.22 | $43.00 | 571,000 | — | — |
| 2014-12-03 | $30.34 | $43.17 | 462,200 | — | — |
| 2014-12-02 | $30.68 | $43.65 | 460,200 | — | — |
| 2014-12-01 | $31.12 | $44.28 | 430,700 | — | — |
| 2014-11-28 | $31.90 | $45.39 | 595,600 | — | — |
| 2014-11-26 | $31.72 | $43.82 | 783,000 | — | — |
| 2014-11-25 | $32.26 | $44.57 | 615,200 | — | — |
| 2014-11-24 | $32.43 | $44.81 | 701,100 | — | — |
| 2014-11-21 | $32.61 | $45.05 | 430,300 | — | — |
| 2014-11-20 | $32.24 | $44.54 | 517,100 | — | — |
| 2014-11-19 | $32.08 | $44.32 | 917,900 | — | — |
| 2014-11-18 | $32.10 | $44.35 | 357,700 | — | — |
| 2014-11-17 | $32.01 | $44.23 | 502,200 | — | — |
| 2014-11-14 | $31.97 | $44.17 | 763,100 | — | — |
| 2014-11-13 | $32.08 | $44.32 | 467,200 | — | — |
| 2014-11-12 | $31.78 | $43.91 | 906,200 | — | — |
| 2014-11-11 | $31.85 | $44.00 | 722,800 | — | — |
| 2014-11-10 | $31.72 | $43.82 | 432,700 | — | — |
| 2014-11-07 | $31.97 | $44.17 | 680,300 | — | — |
| 2014-11-06 | $31.63 | $43.70 | 745,100 | — | — |
| 2014-11-05 | $31.75 | $43.87 | 744,700 | — | — |
| 2014-11-04 | $31.51 | $43.53 | 813,900 | — | — |
| 2014-11-03 | $31.41 | $43.40 | 669,900 | — | — |
| 2014-10-31 | $31.25 | $43.18 | 858,200 | — | — |
| 2014-10-30 | $31.09 | $42.95 | 1,325,500 | — | — |
| 2014-10-29 | $31.09 | $42.95 | 838,600 | — | — |
| 2014-10-28 | $31.46 | $43.47 | 666,300 | — | — |
| 2014-10-27 | $32.34 | $44.68 | 887,200 | — | — |
| 2014-10-24 | $31.98 | $44.18 | 436,800 | — | — |
| 2014-10-23 | $32.01 | $44.23 | 1,459,500 | — | — |
| 2014-10-22 | $31.70 | $43.80 | 1,173,500 | — | — |
| 2014-10-21 | $32.01 | $44.23 | 484,800 | — | — |
| 2014-10-20 | $32.15 | $44.42 | 908,200 | — | — |
| 2014-10-17 | $31.58 | $43.63 | 718,800 | — | — |
| 2014-10-16 | $31.45 | $43.45 | 690,800 | — | — |
| 2014-10-15 | $31.00 | $42.82 | 1,215,200 | — | — |
| 2014-10-14 | $30.83 | $42.59 | 781,200 | — | — |
| 2014-10-13 | $30.06 | $41.53 | 512,000 | — | — |
| 2014-10-10 | $30.20 | $41.72 | 594,300 | — | — |
| 2014-10-09 | $29.94 | $41.37 | 1,485,600 | — | — |
| 2014-10-08 | $30.20 | $41.72 | 1,152,400 | — | — |
| 2014-10-07 | $30.26 | $41.81 | 629,400 | — | — |
| 2014-10-06 | $30.82 | $42.58 | 377,100 | — | — |
| 2014-10-03 | $30.60 | $42.28 | 1,407,900 | — | — |
| 2014-10-02 | $30.37 | $41.96 | 987,800 | — | — |
| 2014-10-01 | $30.94 | $42.75 | 1,936,100 | — | — |
| 2014-09-30 | $30.90 | $42.69 | 808,900 | — | — |
| 2014-09-29 | $31.20 | $43.11 | 620,300 | — | — |
| 2014-09-26 | $31.33 | $43.29 | 1,277,900 | — | — |
| 2014-09-25 | $31.39 | $43.37 | 978,800 | — | — |
| 2014-09-24 | $31.51 | $43.53 | 455,200 | — | — |
| 2014-09-23 | $31.80 | $43.93 | 1,033,400 | — | — |
| 2014-09-22 | $31.50 | $43.52 | 569,700 | — | — |
| 2014-09-19 | $31.59 | $43.64 | 4,287,200 | — | — |
| 2014-09-18 | $31.46 | $43.47 | 828,900 | — | — |
| 2014-09-17 | $31.67 | $43.76 | 1,243,900 | — | — |
| 2014-09-16 | $31.43 | $43.42 | 747,000 | — | — |
| 2014-09-15 | $31.55 | $43.59 | 1,422,500 | — | — |
| 2014-09-12 | $31.45 | $43.45 | 1,564,300 | — | — |
| 2014-09-11 | $32.40 | $44.76 | 919,200 | — | — |
| 2014-09-10 | $33.20 | $45.15 | 1,035,800 | — | — |
| 2014-09-09 | $34.28 | $46.62 | 1,030,900 | — | — |
| 2014-09-08 | $33.89 | $46.09 | 3,039,700 | — | — |
| 2014-09-05 | $33.46 | $45.50 | 689,200 | — | — |
| 2014-09-04 | $33.34 | $45.34 | 777,400 | — | — |
| 2014-09-03 | $33.22 | $45.18 | 865,000 | — | — |
| 2014-09-02 | $33.36 | $45.37 | 1,666,800 | — | — |
| 2014-08-29 | $33.30 | $45.29 | 686,600 | — | — |
| 2014-08-28 | $33.34 | $45.34 | 446,600 | — | — |
| 2014-08-27 | $33.46 | $45.50 | 1,299,500 | — | — |
| 2014-08-26 | $33.59 | $45.68 | 175,300 | — | — |
| 2014-08-25 | $33.51 | $45.57 | 402,900 | — | — |
| 2014-08-22 | $33.26 | $45.23 | 455,500 | — | — |
| 2014-08-21 | $33.39 | $45.41 | 627,700 | — | — |
| 2014-08-20 | $33.68 | $45.80 | 914,100 | — | — |
| 2014-08-19 | $34.00 | $46.24 | 700,500 | — | — |
| 2014-08-18 | $34.28 | $46.62 | 625,400 | — | — |
| 2014-08-15 | $34.44 | $46.84 | 412,700 | — | — |
| 2014-08-14 | $34.14 | $46.43 | 303,100 | — | — |
| 2014-08-13 | $34.06 | $46.32 | 324,100 | — | — |
| 2014-08-12 | $33.52 | $45.59 | 338,300 | — | — |
| 2014-08-11 | $33.33 | $45.33 | 339,700 | — | — |
| 2014-08-08 | $33.20 | $45.15 | 520,400 | — | — |
| 2014-08-07 | $33.27 | $45.25 | 540,700 | — | — |
| 2014-08-06 | $33.26 | $45.23 | 461,600 | — | — |
| 2014-08-05 | $33.64 | $45.75 | 750,000 | — | — |
| 2014-08-04 | $34.23 | $46.55 | 438,700 | — | — |
| 2014-08-01 | $33.78 | $45.94 | 1,568,700 | — | — |
| 2014-07-31 | $33.67 | $45.79 | 1,328,400 | — | — |
| 2014-07-30 | $34.09 | $46.36 | 1,120,200 | — | — |
| 2014-07-29 | $34.45 | $46.85 | 1,122,800 | — | — |
| 2014-07-28 | $34.65 | $47.12 | 1,302,400 | — | — |
| 2014-07-25 | $34.86 | $47.41 | 507,800 | — | — |
| 2014-07-24 | $35.06 | $47.68 | 511,200 | — | — |
| 2014-07-23 | $35.84 | $48.74 | 499,800 | — | — |
| 2014-07-22 | $35.88 | $48.79 | 3,417,800 | — | — |
| 2014-07-21 | $34.99 | $47.59 | 451,700 | — | — |
| 2014-07-18 | $35.10 | $47.73 | 385,400 | — | — |
| 2014-07-17 | $34.98 | $47.57 | 647,700 | — | — |
| 2014-07-16 | $34.98 | $47.57 | 854,000 | — | — |
| 2014-07-15 | $34.80 | $47.33 | 711,200 | — | — |
| 2014-07-14 | $34.79 | $47.31 | 803,800 | — | — |
| 2014-07-11 | $35.61 | $48.43 | 1,401,400 | — | — |
| 2014-07-10 | $35.73 | $48.59 | 545,200 | — | — |
| 2014-07-09 | $35.59 | $48.40 | 856,300 | — | — |
| 2014-07-08 | $35.56 | $48.36 | 491,900 | — | — |
| 2014-07-07 | $35.49 | $48.27 | 567,700 | — | — |
| 2014-07-03 | $35.56 | $48.36 | 398,700 | — | — |
| 2014-07-02 | $35.72 | $48.58 | 1,890,400 | — | — |
| 2014-07-01 | $34.90 | $47.46 | 2,256,300 | — | — |
| 2014-06-30 | $33.97 | $46.20 | 2,123,400 | — | — |
| 2014-06-27 | $33.23 | $45.19 | 1,673,600 | — | — |
| 2014-06-26 | $33.03 | $44.92 | 495,200 | — | — |
| 2014-06-25 | $33.24 | $45.21 | 631,900 | — | — |
| 2014-06-24 | $33.22 | $45.18 | 911,000 | — | — |
| 2014-06-23 | $33.08 | $44.99 | 848,000 | — | — |
| 2014-06-20 | $33.21 | $45.16 | 1,101,800 | — | — |
| 2014-06-19 | $32.95 | $44.81 | 837,900 | — | — |
| 2014-06-18 | $32.41 | $44.08 | 1,590,700 | — | — |
| 2014-06-17 | $32.51 | $44.21 | 615,800 | — | — |
| 2014-06-16 | $32.95 | $44.81 | 758,600 | — | — |
| 2014-06-13 | $33.00 | $44.88 | 326,200 | — | — |
| 2014-06-12 | $32.94 | $44.80 | 799,000 | — | — |
| 2014-06-11 | $33.04 | $44.93 | 503,400 | — | — |
| 2014-06-10 | $33.18 | $45.12 | 1,149,500 | — | — |
| 2014-06-09 | $34.04 | $45.59 | 1,208,000 | — | — |
| 2014-06-06 | $34.42 | $46.09 | 1,477,700 | — | — |
| 2014-06-05 | $33.90 | $45.40 | 2,342,100 | — | — |
| 2014-06-04 | $33.85 | $45.33 | 2,215,500 | — | — |
| 2014-06-03 | $33.53 | $44.90 | 634,500 | — | — |
| 2014-06-02 | $33.60 | $45.00 | 880,800 | — | — |
| 2014-05-30 | $33.56 | $44.94 | 1,252,200 | — | — |
| 2014-05-29 | $33.84 | $45.32 | 1,426,100 | — | — |
| 2014-05-28 | $34.11 | $45.68 | 894,900 | — | — |
| 2014-05-27 | $34.17 | $45.76 | 665,700 | — | — |
| 2014-05-23 | $34.05 | $45.60 | 526,500 | — | — |
| 2014-05-22 | $33.89 | $45.39 | 503,600 | — | — |
| 2014-05-21 | $33.99 | $45.52 | 1,251,800 | — | — |
| 2014-05-20 | $34.07 | $45.63 | 891,200 | — | — |
| 2014-05-19 | $34.42 | $46.09 | 1,024,200 | — | — |
| 2014-05-16 | $34.89 | $46.72 | 599,200 | — | — |
| 2014-05-15 | $34.55 | $46.27 | 891,900 | — | — |
| 2014-05-14 | $34.84 | $46.66 | 1,909,600 | — | — |
| 2014-05-13 | $34.97 | $46.83 | 4,382,900 | — | — |
| 2014-05-12 | $35.50 | $47.54 | 603,600 | — | — |
| 2014-05-09 | $35.81 | $47.96 | 288,000 | — | — |
| 2014-05-08 | $35.85 | $48.01 | 436,800 | — | — |
| 2014-05-07 | $36.00 | $48.21 | 328,400 | — | — |
| 2014-05-06 | $35.61 | $47.69 | 293,600 | — | — |
| 2014-05-05 | $35.99 | $48.20 | 619,000 | — | — |
| 2014-05-02 | $36.00 | $48.21 | 667,800 | — | — |
| 2014-05-01 | $36.44 | $48.80 | 865,700 | — | — |
| 2014-04-30 | $36.75 | $49.22 | 870,400 | — | — |
| 2014-04-29 | $36.67 | $49.11 | 393,300 | — | — |
| 2014-04-28 | $36.36 | $48.69 | 502,500 | — | — |
| 2014-04-25 | $36.08 | $48.32 | 785,900 | — | — |
| 2014-04-24 | $37.14 | $49.74 | 1,642,000 | — | — |
| 2014-04-23 | $37.60 | $50.35 | 337,000 | — | — |
| 2014-04-22 | $38.33 | $51.33 | 913,800 | — | — |
| 2014-04-21 | $37.70 | $50.49 | 1,149,100 | — | — |
| 2014-04-17 | $37.52 | $50.25 | 650,600 | — | — |
| 2014-04-16 | $36.50 | $48.88 | 1,041,800 | — | — |
| 2014-04-15 | $35.79 | $47.93 | 639,900 | — | — |
| 2014-04-14 | $36.00 | $48.21 | 359,500 | — | — |
| 2014-04-11 | $35.55 | $47.61 | 411,200 | — | — |
| 2014-04-10 | $35.55 | $47.61 | 912,100 | — | — |
| 2014-04-09 | $36.00 | $48.21 | 439,700 | — | — |
| 2014-04-08 | $35.75 | $47.88 | 519,200 | — | — |
| 2014-04-07 | $35.79 | $47.93 | 1,020,700 | — | — |
| 2014-04-04 | $36.45 | $48.81 | 1,244,900 | — | — |
| 2014-04-03 | $37.19 | $49.80 | 485,000 | — | — |
| 2014-04-02 | $37.21 | $49.83 | 560,700 | — | — |
| 2014-04-01 | $37.50 | $50.22 | 1,170,700 | — | — |
| 2014-03-31 | $36.46 | $48.83 | 435,100 | — | — |
| 2014-03-28 | $36.18 | $48.45 | 429,700 | — | — |
| 2014-03-27 | $36.40 | $48.75 | 599,800 | — | — |
| 2014-03-26 | $36.12 | $48.37 | 1,062,100 | — | — |
| 2014-03-25 | $36.58 | $48.99 | 539,800 | — | — |
| 2014-03-24 | $36.03 | $48.25 | 679,200 | — | — |
| 2014-03-21 | $36.24 | $48.53 | 1,275,600 | — | — |
| 2014-03-20 | $36.25 | $48.55 | 289,100 | — | — |
| 2014-03-19 | $36.24 | $48.53 | 1,419,100 | — | — |
| 2014-03-18 | $36.65 | $49.08 | 657,900 | — | — |
| 2014-03-17 | $36.84 | $49.34 | 480,000 | — | — |
| 2014-03-14 | $37.33 | $49.99 | 1,007,600 | — | — |
| 2014-03-13 | $36.97 | $49.51 | 262,500 | — | — |
| 2014-03-12 | $37.47 | $50.18 | 470,500 | — | — |
| 2014-03-11 | $37.21 | $49.83 | 749,400 | — | — |
| 2014-03-10 | $37.82 | $50.65 | 794,000 | — | — |
| 2014-03-07 | $38.73 | $51.87 | 1,003,000 | — | — |
| 2014-03-06 | $38.53 | $51.60 | 658,600 | — | — |
| 2014-03-05 | $38.24 | $51.21 | 762,500 | — | — |
| 2014-03-04 | $38.75 | $51.20 | 1,034,600 | — | — |
| 2014-03-03 | $37.94 | $50.13 | 1,669,900 | — | — |
| 2014-02-28 | $38.08 | $50.31 | 14,792,700 | — | — |
| 2014-02-27 | $37.89 | $50.06 | 1,921,100 | — | — |
| 2014-02-26 | $37.46 | $49.49 | 2,144,700 | — | — |
| 2014-02-25 | $38.00 | $50.21 | 1,367,500 | — | — |
| 2014-02-24 | $37.77 | $49.90 | 1,725,200 | — | — |
| 2014-02-21 | $38.23 | $50.51 | 1,712,300 | — | — |
| 2014-02-20 | $38.66 | $51.08 | 1,324,700 | — | — |
| 2014-02-19 | $38.24 | $50.52 | 2,121,600 | — | — |
| 2014-02-18 | $38.44 | $50.79 | 1,691,900 | — | — |
| 2014-02-14 | $38.35 | $50.67 | 1,446,300 | — | — |
| 2014-02-13 | $38.84 | $51.32 | 3,226,400 | — | — |
| 2014-02-12 | $37.83 | $49.98 | 706,300 | — | — |
| 2014-02-11 | $37.50 | $49.55 | 1,319,300 | — | — |
| 2014-02-10 | $37.08 | $48.99 | 668,900 | — | — |
| 2014-02-07 | $36.69 | $48.48 | 837,800 | — | — |
| 2014-02-06 | $35.97 | $47.52 | 1,302,700 | — | — |
| 2014-02-05 | $34.52 | $45.61 | 768,900 | — | — |
| 2014-02-04 | $34.48 | $45.56 | 622,300 | — | — |
| 2014-02-03 | $33.98 | $44.89 | 1,163,100 | — | — |
| 2014-01-31 | $34.70 | $45.85 | 2,004,200 | — | — |
| 2014-01-30 | $34.60 | $45.71 | 756,200 | — | — |
| 2014-01-29 | $34.20 | $45.19 | 1,049,200 | — | — |
| 2014-01-28 | $34.87 | $46.07 | 715,000 | — | — |
| 2014-01-27 | $34.38 | $45.42 | 675,900 | — | — |
| 2014-01-24 | $34.72 | $45.87 | 675,800 | — | — |
| 2014-01-23 | $35.45 | $46.84 | 470,300 | — | — |
| 2014-01-22 | $35.80 | $47.30 | 471,700 | — | — |
| 2014-01-21 | $36.32 | $47.99 | 376,200 | — | — |
| 2014-01-17 | $36.31 | $47.97 | 582,600 | — | — |
| 2014-01-16 | $36.51 | $48.24 | 809,200 | — | — |
| 2014-01-15 | $37.07 | $48.98 | 2,119,200 | — | — |
| 2014-01-14 | $37.23 | $49.19 | 1,381,100 | — | — |
| 2014-01-13 | $37.24 | $49.20 | 1,506,000 | — | — |
| 2014-01-10 | $37.86 | $50.02 | 1,620,100 | — | — |
| 2014-01-09 | $37.75 | $49.88 | 3,433,000 | — | — |
| 2014-01-08 | $48.70 | $48.70 | 3,430,300 | — | — |
| 2014-01-07 | $49.02 | $49.02 | 1,698,700 | — | — |
| 2014-01-06 | $49.21 | $49.21 | 1,468,800 | — | — |
| 2014-01-03 | $50.26 | $50.26 | 541,100 | — | — |
| 2014-01-02 | $50.43 | $50.43 | 855,800 | — | — |