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
- 2006-03-15 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 | $24.78 | $25.08 | 1,107,500 | — | — |
| 2014-12-30 | $25.02 | $25.32 | 1,610,300 | — | — |
| 2014-12-29 | $25.23 | $25.53 | 1,216,900 | — | — |
| 2014-12-26 | $25.80 | $26.11 | 620,800 | — | — |
| 2014-12-24 | $25.45 | $25.76 | 558,200 | — | — |
| 2014-12-23 | $25.29 | $25.59 | 640,800 | — | — |
| 2014-12-22 | $24.73 | $25.03 | 1,091,800 | — | — |
| 2014-12-19 | $25.32 | $25.62 | 2,601,400 | — | — |
| 2014-12-18 | $23.27 | $23.55 | 1,664,100 | — | — |
| 2014-12-17 | $23.32 | $23.60 | 2,112,500 | — | — |
| 2014-12-16 | $21.37 | $21.63 | 1,298,600 | — | — |
| 2014-12-15 | $21.39 | $21.65 | 1,712,500 | — | — |
| 2014-12-12 | $21.54 | $21.80 | 1,203,700 | — | — |
| 2014-12-11 | $21.96 | $22.22 | 1,285,800 | — | — |
| 2014-12-10 | $22.15 | $22.42 | 2,131,000 | — | — |
| 2014-12-09 | $24.52 | $24.81 | 1,634,900 | — | — |
| 2014-12-08 | $23.86 | $24.15 | 1,658,100 | — | — |
| 2014-12-05 | $26.21 | $26.53 | 1,472,500 | — | — |
| 2014-12-04 | $26.60 | $26.92 | 1,424,200 | — | — |
| 2014-12-03 | $28.53 | $28.87 | 1,618,300 | — | — |
| 2014-12-02 | $27.25 | $27.58 | 1,929,000 | — | — |
| 2014-12-01 | $27.88 | $28.22 | 3,035,600 | — | — |
| 2014-11-28 | $30.01 | $30.37 | 1,227,900 | — | — |
| 2014-11-26 | $33.39 | $33.79 | 568,900 | — | — |
| 2014-11-25 | $33.78 | $34.19 | 963,800 | — | — |
| 2014-11-24 | $34.99 | $35.33 | 691,300 | — | — |
| 2014-11-21 | $34.86 | $35.20 | 2,266,300 | — | — |
| 2014-11-20 | $35.06 | $35.40 | 744,300 | — | — |
| 2014-11-19 | $34.15 | $34.48 | 1,122,500 | — | — |
| 2014-11-18 | $35.18 | $35.52 | 1,426,100 | — | — |
| 2014-11-17 | $33.98 | $34.31 | 1,134,200 | — | — |
| 2014-11-14 | $33.35 | $33.67 | 1,037,300 | — | — |
| 2014-11-13 | $33.01 | $33.33 | 1,121,400 | — | — |
| 2014-11-12 | $33.61 | $33.94 | 1,161,600 | — | — |
| 2014-11-11 | $34.27 | $34.60 | 769,700 | — | — |
| 2014-11-10 | $34.28 | $34.61 | 1,232,100 | — | — |
| 2014-11-07 | $35.03 | $35.37 | 1,279,200 | — | — |
| 2014-11-06 | $34.26 | $34.59 | 1,076,000 | — | — |
| 2014-11-05 | $34.64 | $34.98 | 1,477,200 | — | — |
| 2014-11-04 | $33.62 | $33.95 | 1,099,200 | — | — |
| 2014-11-03 | $34.58 | $34.92 | 1,407,900 | — | — |
| 2014-10-31 | $34.20 | $34.53 | 1,828,200 | — | — |
| 2014-10-30 | $34.00 | $34.33 | 1,732,100 | — | — |
| 2014-10-29 | $34.49 | $34.82 | 2,390,300 | — | — |
| 2014-10-28 | $32.21 | $32.52 | 1,300,800 | — | — |
| 2014-10-27 | $30.91 | $31.21 | 1,201,400 | — | — |
| 2014-10-24 | $31.42 | $31.72 | 719,600 | — | — |
| 2014-10-23 | $32.12 | $32.43 | 1,062,800 | — | — |
| 2014-10-22 | $31.57 | $31.88 | 1,330,900 | — | — |
| 2014-10-21 | $31.91 | $32.22 | 1,510,100 | — | — |
| 2014-10-20 | $31.11 | $31.41 | 1,252,700 | — | — |
| 2014-10-17 | $29.98 | $30.27 | 1,331,000 | — | — |
| 2014-10-16 | $30.25 | $30.54 | 1,494,500 | — | — |
| 2014-10-15 | $28.82 | $29.10 | 2,728,300 | — | — |
| 2014-10-14 | $27.29 | $27.55 | 2,343,000 | — | — |
| 2014-10-13 | $28.56 | $28.84 | 1,795,500 | — | — |
| 2014-10-10 | $30.11 | $30.40 | 1,791,200 | — | — |
| 2014-10-09 | $31.02 | $31.32 | 1,511,600 | — | — |
| 2014-10-08 | $32.47 | $32.79 | 2,204,000 | — | — |
| 2014-10-07 | $32.49 | $32.81 | 1,407,500 | — | — |
| 2014-10-06 | $32.65 | $32.97 | 1,619,700 | — | — |
| 2014-10-03 | $34.27 | $34.60 | 1,720,800 | — | — |
| 2014-10-02 | $33.25 | $33.57 | 3,763,500 | — | — |
| 2014-10-01 | $35.30 | $35.64 | 2,914,800 | — | — |
| 2014-09-30 | $37.39 | $37.75 | 1,982,500 | — | — |
| 2014-09-29 | $38.69 | $39.07 | 1,434,900 | — | — |
| 2014-09-26 | $38.57 | $38.94 | 1,204,500 | — | — |
| 2014-09-25 | $37.10 | $37.46 | 1,393,200 | — | — |
| 2014-09-24 | $37.57 | $37.93 | 2,003,300 | — | — |
| 2014-09-23 | $35.89 | $36.24 | 1,355,600 | — | — |
| 2014-09-22 | $36.13 | $36.48 | 1,554,800 | — | — |
| 2014-09-19 | $36.95 | $37.31 | 3,031,600 | — | — |
| 2014-09-18 | $38.04 | $38.41 | 1,853,200 | — | — |
| 2014-09-17 | $39.38 | $39.76 | 1,619,100 | — | — |
| 2014-09-16 | $41.61 | $42.01 | 1,721,100 | — | — |
| 2014-09-15 | $39.83 | $40.22 | 1,420,000 | — | — |
| 2014-09-12 | $41.18 | $41.58 | 1,450,100 | — | — |
| 2014-09-11 | $42.54 | $42.95 | 3,086,200 | — | — |
| 2014-09-10 | $44.79 | $45.22 | 835,300 | — | — |
| 2014-09-09 | $44.45 | $44.88 | 826,400 | — | — |
| 2014-09-08 | $44.72 | $45.15 | 644,700 | — | — |
| 2014-09-05 | $44.74 | $45.17 | 1,006,600 | — | — |
| 2014-09-04 | $45.08 | $45.52 | 1,104,800 | — | — |
| 2014-09-03 | $45.75 | $46.19 | 1,227,700 | — | — |
| 2014-09-02 | $44.68 | $45.11 | 719,900 | — | — |
| 2014-08-29 | $44.69 | $45.12 | 551,400 | — | — |
| 2014-08-28 | $44.71 | $45.14 | 677,500 | — | — |
| 2014-08-27 | $44.60 | $45.03 | 1,297,100 | — | — |
| 2014-08-26 | $43.81 | $44.24 | 895,000 | — | — |
| 2014-08-25 | $44.65 | $45.00 | 607,600 | — | — |
| 2014-08-22 | $44.13 | $44.48 | 642,600 | — | — |
| 2014-08-21 | $43.84 | $44.19 | 625,600 | — | — |
| 2014-08-20 | $43.96 | $44.31 | 1,284,200 | — | — |
| 2014-08-19 | $43.76 | $44.11 | 985,800 | — | — |
| 2014-08-18 | $43.18 | $43.52 | 958,100 | — | — |
| 2014-08-15 | $42.23 | $42.56 | 918,400 | — | — |
| 2014-08-14 | $42.61 | $42.95 | 965,200 | — | — |
| 2014-08-13 | $42.38 | $42.71 | 1,317,100 | — | — |
| 2014-08-12 | $40.85 | $41.17 | 1,047,600 | — | — |
| 2014-08-11 | $42.25 | $42.58 | 1,362,400 | — | — |
| 2014-08-08 | $40.48 | $40.80 | 884,900 | — | — |
| 2014-08-07 | $39.92 | $40.24 | 1,108,700 | — | — |
| 2014-08-06 | $39.74 | $40.05 | 1,209,300 | — | — |
| 2014-08-05 | $39.77 | $40.08 | 1,083,900 | — | — |
| 2014-08-04 | $40.22 | $40.54 | 1,787,900 | — | — |
| 2014-08-01 | $39.41 | $39.72 | 1,387,700 | — | — |
| 2014-07-31 | $37.49 | $37.79 | 1,791,000 | — | — |
| 2014-07-30 | $38.52 | $38.82 | 2,848,500 | — | — |
| 2014-07-29 | $39.30 | $39.61 | 2,046,000 | — | — |
| 2014-07-28 | $39.82 | $40.13 | 1,133,100 | — | — |
| 2014-07-25 | $38.76 | $39.07 | 1,187,000 | — | — |
| 2014-07-24 | $38.66 | $38.97 | 1,404,300 | — | — |
| 2014-07-23 | $39.33 | $39.64 | 1,024,000 | — | — |
| 2014-07-22 | $38.65 | $38.96 | 1,894,200 | — | — |
| 2014-07-21 | $37.68 | $37.98 | 1,539,600 | — | — |
| 2014-07-18 | $37.01 | $37.30 | 591,100 | — | — |
| 2014-07-17 | $36.12 | $36.41 | 1,174,300 | — | — |
| 2014-07-16 | $37.13 | $37.42 | 1,092,600 | — | — |
| 2014-07-15 | $37.13 | $37.42 | 911,600 | — | — |
| 2014-07-14 | $37.71 | $38.01 | 1,600,800 | — | — |
| 2014-07-11 | $36.46 | $36.75 | 1,277,300 | — | — |
| 2014-07-10 | $35.13 | $35.41 | 1,149,600 | — | — |
| 2014-07-09 | $35.30 | $35.58 | 1,864,900 | — | — |
| 2014-07-08 | $33.59 | $33.86 | 1,037,200 | — | — |
| 2014-07-07 | $33.73 | $34.00 | 756,300 | — | — |
| 2014-07-03 | $34.03 | $34.30 | 431,000 | — | — |
| 2014-07-02 | $33.69 | $33.96 | 1,000,100 | — | — |
| 2014-07-01 | $33.70 | $33.97 | 815,500 | — | — |
| 2014-06-30 | $32.87 | $33.13 | 819,000 | — | — |
| 2014-06-27 | $32.32 | $32.58 | 2,707,400 | — | — |
| 2014-06-26 | $32.62 | $32.88 | 590,500 | — | — |
| 2014-06-25 | $32.45 | $32.71 | 546,900 | — | — |
| 2014-06-24 | $32.17 | $32.42 | 891,200 | — | — |
| 2014-06-23 | $32.40 | $32.66 | 774,000 | — | — |
| 2014-06-20 | $32.47 | $32.73 | 813,000 | — | — |
| 2014-06-19 | $31.89 | $32.14 | 1,131,900 | — | — |
| 2014-06-18 | $32.10 | $32.35 | 668,000 | — | — |
| 2014-06-17 | $32.46 | $32.72 | 790,100 | — | — |
| 2014-06-16 | $31.45 | $31.70 | 515,500 | — | — |
| 2014-06-13 | $31.14 | $31.39 | 454,200 | — | — |
| 2014-06-12 | $31.06 | $31.31 | 577,700 | — | — |
| 2014-06-11 | $31.60 | $31.85 | 488,700 | — | — |
| 2014-06-10 | $31.18 | $31.43 | 662,900 | — | — |
| 2014-06-09 | $31.54 | $31.79 | 1,654,000 | — | — |
| 2014-06-06 | $30.08 | $30.32 | 875,900 | — | — |
| 2014-06-05 | $30.16 | $30.40 | 651,400 | — | — |
| 2014-06-04 | $29.67 | $29.90 | 887,500 | — | — |
| 2014-06-03 | $29.63 | $29.86 | 997,100 | — | — |
| 2014-06-02 | $29.34 | $29.57 | 809,800 | — | — |
| 2014-05-30 | $29.22 | $29.45 | 1,021,500 | — | — |
| 2014-05-29 | $29.18 | $29.41 | 891,000 | — | — |
| 2014-05-28 | $28.65 | $28.88 | 870,000 | — | — |
| 2014-05-27 | $28.01 | $28.19 | 637,700 | — | — |
| 2014-05-23 | $28.10 | $28.28 | 820,800 | — | — |
| 2014-05-22 | $27.85 | $28.03 | 777,500 | — | — |
| 2014-05-21 | $27.90 | $28.08 | 738,700 | — | — |
| 2014-05-20 | $27.54 | $27.72 | 713,200 | — | — |
| 2014-05-19 | $27.89 | $28.07 | 853,600 | — | — |
| 2014-05-16 | $27.13 | $27.31 | 908,200 | — | — |
| 2014-05-15 | $25.86 | $26.03 | 1,074,700 | — | — |
| 2014-05-14 | $26.87 | $27.04 | 806,200 | — | — |
| 2014-05-13 | $27.40 | $27.58 | 632,500 | — | — |
| 2014-05-12 | $27.37 | $27.55 | 789,100 | — | — |
| 2014-05-09 | $26.28 | $26.45 | 951,900 | — | — |
| 2014-05-08 | $26.17 | $26.34 | 1,311,100 | — | — |
| 2014-05-07 | $27.06 | $27.23 | 1,379,700 | — | — |
| 2014-05-06 | $26.79 | $26.96 | 2,030,800 | — | — |
| 2014-05-05 | $28.02 | $28.20 | 937,600 | — | — |
| 2014-05-02 | $28.46 | $28.64 | 1,530,200 | — | — |
| 2014-05-01 | $28.87 | $29.06 | 1,230,200 | — | — |
| 2014-04-30 | $29.90 | $30.09 | 1,847,400 | — | — |
| 2014-04-29 | $28.51 | $28.69 | 1,028,700 | — | — |
| 2014-04-28 | $28.19 | $28.37 | 980,000 | — | — |
| 2014-04-25 | $28.81 | $29.00 | 883,000 | — | — |
| 2014-04-24 | $29.58 | $29.77 | 700,300 | — | — |
| 2014-04-23 | $30.54 | $30.74 | 544,200 | — | — |
| 2014-04-22 | $30.60 | $30.80 | 599,600 | — | — |
| 2014-04-21 | $30.20 | $30.40 | 779,300 | — | — |
| 2014-04-17 | $28.95 | $29.14 | 1,762,700 | — | — |
| 2014-04-16 | $29.02 | $29.21 | 1,327,200 | — | — |
| 2014-04-15 | $27.82 | $28.00 | 941,900 | — | — |
| 2014-04-14 | $27.35 | $27.53 | 765,000 | — | — |
| 2014-04-11 | $27.40 | $27.58 | 638,400 | — | — |
| 2014-04-10 | $27.85 | $28.03 | 844,300 | — | — |
| 2014-04-09 | $28.88 | $29.07 | 589,300 | — | — |
| 2014-04-08 | $28.80 | $28.99 | 1,139,000 | — | — |
| 2014-04-07 | $27.98 | $28.16 | 1,174,400 | — | — |
| 2014-04-04 | $28.59 | $28.77 | 1,813,700 | — | — |
| 2014-04-03 | $29.52 | $29.71 | 1,538,800 | — | — |
| 2014-04-02 | $31.09 | $31.29 | 1,458,400 | — | — |
| 2014-04-01 | $31.81 | $32.02 | 1,476,600 | — | — |
| 2014-03-31 | $29.96 | $30.15 | 814,500 | — | — |
| 2014-03-28 | $28.95 | $29.14 | 881,500 | — | — |
| 2014-03-27 | $27.91 | $28.09 | 1,137,600 | — | — |
| 2014-03-26 | $28.69 | $28.88 | 1,035,000 | — | — |
| 2014-03-25 | $29.47 | $29.66 | 1,606,400 | — | — |
| 2014-03-24 | $30.57 | $30.77 | 749,500 | — | — |
| 2014-03-21 | $30.43 | $30.63 | 2,103,600 | — | — |
| 2014-03-20 | $30.26 | $30.46 | 1,069,400 | — | — |
| 2014-03-19 | $29.67 | $29.86 | 1,036,800 | — | — |
| 2014-03-18 | $29.07 | $29.26 | 714,000 | — | — |
| 2014-03-17 | $28.44 | $28.62 | 1,261,700 | — | — |
| 2014-03-14 | $27.80 | $27.98 | 1,080,100 | — | — |
| 2014-03-13 | $26.92 | $27.09 | 900,400 | — | — |
| 2014-03-12 | $27.11 | $27.29 | 761,100 | — | — |
| 2014-03-11 | $26.50 | $26.67 | 994,600 | — | — |
| 2014-03-10 | $27.00 | $27.17 | 1,037,500 | — | — |
| 2014-03-07 | $27.65 | $27.83 | 1,200,400 | — | — |
| 2014-03-06 | $28.21 | $28.39 | 866,600 | — | — |
| 2014-03-05 | $28.00 | $28.18 | 885,500 | — | — |
| 2014-03-04 | $28.44 | $28.62 | 1,082,800 | — | — |
| 2014-03-03 | $27.49 | $27.67 | 936,100 | — | — |
| 2014-02-28 | $26.43 | $26.60 | 1,070,500 | — | — |
| 2014-02-27 | $26.01 | $26.18 | 888,300 | — | — |
| 2014-02-26 | $25.85 | $26.02 | 726,800 | — | — |
| 2014-02-25 | $25.85 | $25.98 | 1,074,500 | — | — |
| 2014-02-24 | $25.50 | $25.62 | 970,500 | — | — |
| 2014-02-21 | $25.73 | $25.86 | 716,300 | — | — |
| 2014-02-20 | $26.12 | $26.25 | 1,336,700 | — | — |
| 2014-02-19 | $24.70 | $24.82 | 1,068,500 | — | — |
| 2014-02-18 | $25.79 | $25.92 | 1,321,700 | — | — |
| 2014-02-14 | $24.45 | $24.57 | 1,085,300 | — | — |
| 2014-02-13 | $24.70 | $24.82 | 861,300 | — | — |
| 2014-02-12 | $24.29 | $24.41 | 1,062,300 | — | — |
| 2014-02-11 | $23.67 | $23.79 | 1,450,900 | — | — |
| 2014-02-10 | $23.22 | $23.33 | 969,200 | — | — |
| 2014-02-07 | $22.88 | $22.99 | 1,893,500 | — | — |
| 2014-02-06 | $22.85 | $22.96 | 2,350,500 | — | — |
| 2014-02-05 | $22.98 | $23.09 | 1,909,300 | — | — |
| 2014-02-04 | $22.61 | $22.72 | 1,277,400 | — | — |
| 2014-02-03 | $22.29 | $22.40 | 887,200 | — | — |
| 2014-01-31 | $22.28 | $22.39 | 698,200 | — | — |
| 2014-01-30 | $21.97 | $22.08 | 724,600 | — | — |
| 2014-01-29 | $21.76 | $21.87 | 714,600 | — | — |
| 2014-01-28 | $21.19 | $21.29 | 639,100 | — | — |
| 2014-01-27 | $20.99 | $21.09 | 1,299,500 | — | — |
| 2014-01-24 | $21.97 | $22.08 | 1,018,400 | — | — |
| 2014-01-23 | $22.31 | $22.42 | 1,500,300 | — | — |
| 2014-01-22 | $22.10 | $22.21 | 1,804,900 | — | — |
| 2014-01-21 | $22.11 | $22.22 | 2,612,000 | — | — |
| 2014-01-17 | $21.16 | $21.26 | 2,898,100 | — | — |
| 2014-01-16 | $20.68 | $20.78 | 1,946,000 | — | — |
| 2014-01-15 | $19.93 | $20.03 | 600,600 | — | — |
| 2014-01-14 | $19.71 | $19.81 | 766,600 | — | — |
| 2014-01-13 | $19.24 | $19.33 | 1,129,100 | — | — |
| 2014-01-10 | $19.70 | $19.80 | 1,033,000 | — | — |
| 2014-01-09 | $19.20 | $19.29 | 822,600 | — | — |
| 2014-01-08 | $19.04 | $19.13 | 1,523,700 | — | — |
| 2014-01-07 | $18.99 | $19.08 | 1,494,200 | — | — |
| 2014-01-06 | $18.75 | $18.84 | 947,500 | — | — |
| 2014-01-03 | $19.02 | $19.11 | 732,200 | — | — |
| 2014-01-02 | $19.02 | $19.11 | 624,900 | — | — |