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
- 1991-06-04 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 | $30.70 | $54.72 | 723,700 | — | — |
| 2014-12-30 | $30.97 | $55.20 | 337,800 | — | — |
| 2014-12-29 | $31.09 | $55.42 | 498,900 | — | — |
| 2014-12-26 | $30.65 | $54.63 | 187,400 | — | — |
| 2014-12-24 | $30.64 | $54.61 | 193,700 | — | — |
| 2014-12-23 | $31.00 | $55.26 | 410,100 | — | — |
| 2014-12-22 | $30.58 | $54.51 | 622,000 | — | — |
| 2014-12-19 | $30.50 | $54.36 | 2,714,200 | — | — |
| 2014-12-18 | $30.75 | $54.81 | 1,063,400 | — | — |
| 2014-12-17 | $29.93 | $53.35 | 1,263,800 | — | — |
| 2014-12-16 | $29.19 | $52.03 | 1,196,500 | — | — |
| 2014-12-15 | $29.11 | $51.89 | 1,052,500 | — | — |
| 2014-12-12 | $29.40 | $52.40 | 1,173,700 | — | — |
| 2014-12-11 | $30.22 | $53.87 | 1,019,900 | — | — |
| 2014-12-10 | $30.09 | $53.63 | 1,046,900 | — | — |
| 2014-12-09 | $31.40 | $55.97 | 981,500 | — | — |
| 2014-12-08 | $31.26 | $55.72 | 1,029,300 | — | — |
| 2014-12-05 | $32.00 | $57.04 | 969,600 | — | — |
| 2014-12-04 | $31.88 | $56.82 | 628,800 | — | — |
| 2014-12-03 | $32.05 | $57.13 | 1,024,100 | — | — |
| 2014-12-02 | $32.10 | $56.79 | 1,328,900 | — | — |
| 2014-12-01 | $31.51 | $55.75 | 960,500 | — | — |
| 2014-11-28 | $32.71 | $57.87 | 616,700 | — | — |
| 2014-11-26 | $34.47 | $60.98 | 137,000 | — | — |
| 2014-11-25 | $34.47 | $60.98 | 154,400 | — | — |
| 2014-11-24 | $34.36 | $60.79 | 292,400 | — | — |
| 2014-11-21 | $33.86 | $59.90 | 476,400 | — | — |
| 2014-11-20 | $34.37 | $60.80 | 243,100 | — | — |
| 2014-11-19 | $34.11 | $60.35 | 329,200 | — | — |
| 2014-11-18 | $34.57 | $61.16 | 340,500 | — | — |
| 2014-11-17 | $34.50 | $61.03 | 404,200 | — | — |
| 2014-11-14 | $34.86 | $61.67 | 339,800 | — | — |
| 2014-11-13 | $35.00 | $61.92 | 299,800 | — | — |
| 2014-11-12 | $35.63 | $63.03 | 282,300 | — | — |
| 2014-11-11 | $35.28 | $62.41 | 310,100 | — | — |
| 2014-11-10 | $35.23 | $62.33 | 224,400 | — | — |
| 2014-11-07 | $34.84 | $61.64 | 350,600 | — | — |
| 2014-11-06 | $34.67 | $61.34 | 371,900 | — | — |
| 2014-11-05 | $34.64 | $61.28 | 269,500 | — | — |
| 2014-11-04 | $34.42 | $60.89 | 478,300 | — | — |
| 2014-11-03 | $34.72 | $61.42 | 532,900 | — | — |
| 2014-10-31 | $35.19 | $62.26 | 425,000 | — | — |
| 2014-10-30 | $34.74 | $61.46 | 308,700 | — | — |
| 2014-10-29 | $34.65 | $61.30 | 432,400 | — | — |
| 2014-10-28 | $34.32 | $60.72 | 454,300 | — | — |
| 2014-10-27 | $33.40 | $59.09 | 538,500 | — | — |
| 2014-10-24 | $32.92 | $58.24 | 355,200 | — | — |
| 2014-10-23 | $32.87 | $58.15 | 450,900 | — | — |
| 2014-10-22 | $32.39 | $57.30 | 381,400 | — | — |
| 2014-10-21 | $32.49 | $57.48 | 344,900 | — | — |
| 2014-10-20 | $31.63 | $55.96 | 275,600 | — | — |
| 2014-10-17 | $31.37 | $55.50 | 400,300 | — | — |
| 2014-10-16 | $31.50 | $55.73 | 644,300 | — | — |
| 2014-10-15 | $30.99 | $54.83 | 853,100 | — | — |
| 2014-10-14 | $31.62 | $55.94 | 537,000 | — | — |
| 2014-10-13 | $31.20 | $55.20 | 365,300 | — | — |
| 2014-10-10 | $31.01 | $54.86 | 432,100 | — | — |
| 2014-10-09 | $31.29 | $55.36 | 379,100 | — | — |
| 2014-10-08 | $32.22 | $57.00 | 389,300 | — | — |
| 2014-10-07 | $31.47 | $55.67 | 291,800 | — | — |
| 2014-10-06 | $32.03 | $56.67 | 220,500 | — | — |
| 2014-10-03 | $32.35 | $57.23 | 235,000 | — | — |
| 2014-10-02 | $32.08 | $56.75 | 371,200 | — | — |
| 2014-10-01 | $31.67 | $56.03 | 524,800 | — | — |
| 2014-09-30 | $32.05 | $56.70 | 504,200 | — | — |
| 2014-09-29 | $32.47 | $57.44 | 288,800 | — | — |
| 2014-09-26 | $32.57 | $57.62 | 309,800 | — | — |
| 2014-09-25 | $32.32 | $57.18 | 371,300 | — | — |
| 2014-09-24 | $32.76 | $57.96 | 544,100 | — | — |
| 2014-09-23 | $32.73 | $57.90 | 764,300 | — | — |
| 2014-09-22 | $33.47 | $59.21 | 466,800 | — | — |
| 2014-09-19 | $33.88 | $59.94 | 1,229,700 | — | — |
| 2014-09-18 | $34.15 | $60.42 | 545,000 | — | — |
| 2014-09-17 | $33.21 | $58.75 | 534,900 | — | — |
| 2014-09-16 | $32.91 | $58.22 | 511,900 | — | — |
| 2014-09-15 | $32.96 | $58.31 | 577,600 | — | — |
| 2014-09-12 | $33.41 | $59.11 | 333,700 | — | — |
| 2014-09-11 | $33.43 | $59.14 | 284,000 | — | — |
| 2014-09-10 | $33.16 | $58.66 | 407,700 | — | — |
| 2014-09-09 | $32.48 | $57.46 | 776,400 | — | — |
| 2014-09-08 | $33.04 | $58.45 | 308,000 | — | — |
| 2014-09-05 | $33.06 | $58.49 | 290,500 | — | — |
| 2014-09-04 | $32.94 | $58.28 | 401,900 | — | — |
| 2014-09-03 | $33.14 | $58.63 | 240,300 | — | — |
| 2014-09-02 | $33.68 | $59.16 | 410,200 | — | — |
| 2014-08-29 | $33.24 | $58.39 | 182,900 | — | — |
| 2014-08-28 | $32.92 | $57.82 | 176,800 | — | — |
| 2014-08-27 | $33.23 | $58.37 | 331,900 | — | — |
| 2014-08-26 | $33.66 | $59.12 | 264,700 | — | — |
| 2014-08-25 | $33.30 | $58.49 | 306,700 | — | — |
| 2014-08-22 | $33.09 | $58.12 | 200,500 | — | — |
| 2014-08-21 | $33.13 | $58.19 | 224,400 | — | — |
| 2014-08-20 | $32.74 | $57.51 | 210,100 | — | — |
| 2014-08-19 | $32.72 | $57.47 | 275,000 | — | — |
| 2014-08-18 | $32.71 | $57.46 | 390,300 | — | — |
| 2014-08-15 | $32.41 | $56.93 | 354,100 | — | — |
| 2014-08-14 | $32.64 | $57.33 | 207,800 | — | — |
| 2014-08-13 | $32.68 | $57.40 | 227,000 | — | — |
| 2014-08-12 | $32.41 | $56.93 | 240,900 | — | — |
| 2014-08-11 | $32.41 | $56.93 | 339,200 | — | — |
| 2014-08-08 | $32.47 | $57.03 | 549,200 | — | — |
| 2014-08-07 | $32.32 | $56.77 | 464,700 | — | — |
| 2014-08-06 | $32.62 | $57.30 | 305,600 | — | — |
| 2014-08-05 | $32.37 | $56.86 | 298,300 | — | — |
| 2014-08-04 | $32.43 | $56.96 | 538,300 | — | — |
| 2014-08-01 | $32.15 | $56.47 | 759,000 | — | — |
| 2014-07-31 | $32.44 | $56.98 | 445,400 | — | — |
| 2014-07-30 | $33.16 | $58.25 | 299,500 | — | — |
| 2014-07-29 | $32.93 | $57.84 | 380,800 | — | — |
| 2014-07-28 | $32.96 | $57.89 | 415,500 | — | — |
| 2014-07-25 | $33.47 | $58.79 | 676,200 | — | — |
| 2014-07-24 | $33.93 | $59.60 | 397,400 | — | — |
| 2014-07-23 | $33.64 | $59.09 | 290,100 | — | — |
| 2014-07-22 | $33.71 | $59.21 | 281,200 | — | — |
| 2014-07-21 | $33.87 | $59.49 | 241,300 | — | — |
| 2014-07-18 | $34.04 | $59.79 | 367,800 | — | — |
| 2014-07-17 | $33.60 | $59.02 | 439,700 | — | — |
| 2014-07-16 | $34.48 | $60.56 | 585,800 | — | — |
| 2014-07-15 | $34.99 | $61.46 | 463,600 | — | — |
| 2014-07-14 | $34.59 | $60.76 | 253,200 | — | — |
| 2014-07-11 | $34.58 | $60.74 | 270,400 | — | — |
| 2014-07-10 | $34.64 | $60.85 | 317,500 | — | — |
| 2014-07-09 | $35.16 | $61.76 | 374,400 | — | — |
| 2014-07-08 | $35.05 | $61.57 | 543,300 | — | — |
| 2014-07-07 | $35.56 | $62.46 | 369,100 | — | — |
| 2014-07-03 | $35.95 | $63.15 | 223,800 | — | — |
| 2014-07-02 | $35.27 | $61.95 | 338,100 | — | — |
| 2014-07-01 | $35.92 | $63.09 | 634,900 | — | — |
| 2014-06-30 | $35.32 | $62.04 | 440,600 | — | — |
| 2014-06-27 | $35.34 | $62.08 | 1,283,600 | — | — |
| 2014-06-26 | $35.06 | $61.58 | 331,100 | — | — |
| 2014-06-25 | $34.87 | $61.25 | 232,200 | — | — |
| 2014-06-24 | $34.57 | $60.72 | 489,900 | — | — |
| 2014-06-23 | $34.63 | $60.83 | 253,900 | — | — |
| 2014-06-20 | $34.80 | $61.13 | 947,700 | — | — |
| 2014-06-19 | $34.96 | $61.41 | 249,900 | — | — |
| 2014-06-18 | $35.16 | $61.76 | 292,300 | — | — |
| 2014-06-17 | $35.02 | $61.51 | 414,700 | — | — |
| 2014-06-16 | $34.44 | $60.49 | 289,400 | — | — |
| 2014-06-13 | $34.88 | $61.27 | 293,000 | — | — |
| 2014-06-12 | $34.88 | $61.27 | 235,800 | — | — |
| 2014-06-11 | $34.98 | $61.44 | 258,000 | — | — |
| 2014-06-10 | $35.23 | $61.88 | 240,400 | — | — |
| 2014-06-09 | $35.37 | $62.13 | 410,100 | — | — |
| 2014-06-06 | $34.91 | $61.32 | 295,400 | — | — |
| 2014-06-05 | $34.60 | $60.78 | 325,700 | — | — |
| 2014-06-04 | $33.83 | $59.42 | 248,900 | — | — |
| 2014-06-03 | $34.08 | $59.86 | 476,300 | — | — |
| 2014-06-02 | $34.26 | $59.76 | 399,500 | — | — |
| 2014-05-30 | $33.78 | $58.92 | 394,400 | — | — |
| 2014-05-29 | $33.60 | $58.61 | 383,600 | — | — |
| 2014-05-28 | $33.47 | $58.38 | 253,300 | — | — |
| 2014-05-27 | $33.77 | $58.90 | 250,200 | — | — |
| 2014-05-23 | $33.42 | $58.29 | 291,600 | — | — |
| 2014-05-22 | $33.11 | $57.75 | 422,700 | — | — |
| 2014-05-21 | $33.04 | $57.63 | 383,600 | — | — |
| 2014-05-20 | $32.62 | $56.90 | 860,200 | — | — |
| 2014-05-19 | $33.16 | $57.84 | 435,100 | — | — |
| 2014-05-16 | $32.41 | $56.53 | 389,300 | — | — |
| 2014-05-15 | $32.68 | $57.00 | 533,300 | — | — |
| 2014-05-14 | $33.40 | $58.26 | 770,600 | — | — |
| 2014-05-13 | $33.90 | $59.13 | 419,900 | — | — |
| 2014-05-12 | $34.34 | $59.90 | 371,900 | — | — |
| 2014-05-09 | $33.74 | $58.85 | 294,100 | — | — |
| 2014-05-08 | $33.28 | $58.05 | 410,400 | — | — |
| 2014-05-07 | $33.37 | $58.20 | 515,000 | — | — |
| 2014-05-06 | $32.97 | $57.51 | 537,900 | — | — |
| 2014-05-05 | $33.35 | $58.17 | 280,400 | — | — |
| 2014-05-02 | $33.64 | $58.68 | 323,600 | — | — |
| 2014-05-01 | $33.49 | $58.41 | 724,200 | — | — |
| 2014-04-30 | $33.73 | $58.83 | 411,500 | — | — |
| 2014-04-29 | $33.61 | $58.62 | 357,500 | — | — |
| 2014-04-28 | $33.80 | $58.95 | 449,600 | — | — |
| 2014-04-25 | $34.14 | $59.55 | 407,500 | — | — |
| 2014-04-24 | $34.69 | $60.51 | 522,800 | — | — |
| 2014-04-23 | $35.50 | $61.92 | 253,200 | — | — |
| 2014-04-22 | $35.53 | $61.97 | 279,900 | — | — |
| 2014-04-21 | $35.27 | $61.52 | 291,800 | — | — |
| 2014-04-17 | $35.64 | $62.16 | 593,600 | — | — |
| 2014-04-16 | $35.20 | $61.40 | 565,700 | — | — |
| 2014-04-15 | $34.94 | $60.94 | 437,400 | — | — |
| 2014-04-14 | $34.67 | $60.47 | 429,800 | — | — |
| 2014-04-11 | $34.72 | $60.56 | 513,600 | — | — |
| 2014-04-10 | $34.92 | $60.91 | 799,100 | — | — |
| 2014-04-09 | $35.84 | $62.51 | 323,500 | — | — |
| 2014-04-08 | $35.85 | $62.53 | 538,700 | — | — |
| 2014-04-07 | $36.00 | $62.79 | 601,100 | — | — |
| 2014-04-04 | $36.34 | $63.38 | 775,400 | — | — |
| 2014-04-03 | $37.56 | $65.51 | 322,200 | — | — |
| 2014-04-02 | $37.40 | $65.23 | 375,400 | — | — |
| 2014-04-01 | $37.42 | $65.27 | 528,300 | — | — |
| 2014-03-31 | $36.65 | $63.93 | 525,200 | — | — |
| 2014-03-28 | $36.19 | $63.12 | 606,300 | — | — |
| 2014-03-27 | $36.18 | $63.11 | 528,600 | — | — |
| 2014-03-26 | $37.03 | $64.59 | 391,400 | — | — |
| 2014-03-25 | $37.55 | $65.50 | 508,100 | — | — |
| 2014-03-24 | $37.47 | $65.36 | 452,000 | — | — |
| 2014-03-21 | $37.68 | $65.72 | 1,390,500 | — | — |
| 2014-03-20 | $37.75 | $65.84 | 761,500 | — | — |
| 2014-03-19 | $36.94 | $64.43 | 355,800 | — | — |
| 2014-03-18 | $36.81 | $64.20 | 290,900 | — | — |
| 2014-03-17 | $36.48 | $63.63 | 336,000 | — | — |
| 2014-03-14 | $36.26 | $63.25 | 293,500 | — | — |
| 2014-03-13 | $36.06 | $62.90 | 471,500 | — | — |
| 2014-03-12 | $35.83 | $62.50 | 359,600 | — | — |
| 2014-03-11 | $35.93 | $62.67 | 352,100 | — | — |
| 2014-03-10 | $35.91 | $62.63 | 283,100 | — | — |
| 2014-03-07 | $35.90 | $62.62 | 376,300 | — | — |
| 2014-03-06 | $35.41 | $61.76 | 316,900 | — | — |
| 2014-03-05 | $35.05 | $61.13 | 341,900 | — | — |
| 2014-03-04 | $35.02 | $61.08 | 643,200 | — | — |
| 2014-03-03 | $34.09 | $59.46 | 461,000 | — | — |
| 2014-02-28 | $34.46 | $59.69 | 559,000 | — | — |
| 2014-02-27 | $34.24 | $59.31 | 528,300 | — | — |
| 2014-02-26 | $33.93 | $58.77 | 434,300 | — | — |
| 2014-02-25 | $33.61 | $58.21 | 585,100 | — | — |
| 2014-02-24 | $34.10 | $59.06 | 512,800 | — | — |
| 2014-02-21 | $33.68 | $58.34 | 832,800 | — | — |
| 2014-02-20 | $33.61 | $58.21 | 930,900 | — | — |
| 2014-02-19 | $33.70 | $58.37 | 724,000 | — | — |
| 2014-02-18 | $34.56 | $59.86 | 573,500 | — | — |
| 2014-02-14 | $34.88 | $60.41 | 257,400 | — | — |
| 2014-02-13 | $34.60 | $59.93 | 334,200 | — | — |
| 2014-02-12 | $34.32 | $59.44 | 241,000 | — | — |
| 2014-02-11 | $34.42 | $59.62 | 267,600 | — | — |
| 2014-02-10 | $33.94 | $58.79 | 413,200 | — | — |
| 2014-02-07 | $33.81 | $58.56 | 369,600 | — | — |
| 2014-02-06 | $33.85 | $58.63 | 273,800 | — | — |
| 2014-02-05 | $33.85 | $58.63 | 620,500 | — | — |
| 2014-02-04 | $33.75 | $58.46 | 984,100 | — | — |
| 2014-02-03 | $32.96 | $57.09 | 1,456,100 | — | — |
| 2014-01-31 | $34.60 | $59.93 | 516,200 | — | — |
| 2014-01-30 | $35.39 | $61.30 | 417,400 | — | — |
| 2014-01-29 | $35.10 | $60.80 | 681,500 | — | — |
| 2014-01-28 | $35.46 | $61.42 | 579,100 | — | — |
| 2014-01-27 | $35.32 | $61.18 | 441,600 | — | — |
| 2014-01-24 | $35.78 | $61.97 | 888,100 | — | — |
| 2014-01-23 | $36.42 | $63.08 | 731,600 | — | — |
| 2014-01-22 | $37.09 | $64.24 | 367,600 | — | — |
| 2014-01-21 | $37.15 | $64.35 | 349,900 | — | — |
| 2014-01-17 | $36.51 | $63.24 | 366,300 | — | — |
| 2014-01-16 | $36.44 | $63.12 | 411,500 | — | — |
| 2014-01-15 | $36.65 | $63.48 | 339,000 | — | — |
| 2014-01-14 | $36.29 | $62.86 | 315,400 | — | — |
| 2014-01-13 | $36.09 | $62.51 | 379,100 | — | — |
| 2014-01-10 | $36.53 | $63.27 | 452,300 | — | — |
| 2014-01-09 | $36.94 | $63.98 | 405,300 | — | — |
| 2014-01-08 | $36.64 | $63.46 | 855,500 | — | — |
| 2014-01-07 | $36.07 | $62.48 | 518,700 | — | — |
| 2014-01-06 | $35.73 | $61.89 | 459,800 | — | — |
| 2014-01-03 | $36.15 | $62.61 | 327,100 | — | — |
| 2014-01-02 | $36.21 | $62.72 | 563,200 | — | — |