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
- 1994-06-10 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 | $30.90 | $30.90 | 369,300 | — | — |
| 2014-12-30 | $31.10 | $31.10 | 363,000 | — | — |
| 2014-12-29 | $30.64 | $30.64 | 211,800 | — | — |
| 2014-12-26 | $30.73 | $30.73 | 124,900 | — | — |
| 2014-12-24 | $30.49 | $30.49 | 120,900 | — | — |
| 2014-12-23 | $30.14 | $30.14 | 242,200 | — | — |
| 2014-12-22 | $30.01 | $30.01 | 365,600 | — | — |
| 2014-12-19 | $29.99 | $29.99 | 395,200 | — | — |
| 2014-12-18 | $29.60 | $29.60 | 249,900 | — | — |
| 2014-12-17 | $29.66 | $29.66 | 334,500 | — | — |
| 2014-12-16 | $29.23 | $29.23 | 335,200 | — | — |
| 2014-12-15 | $29.69 | $29.69 | 500,000 | — | — |
| 2014-12-12 | $29.51 | $29.51 | 500,900 | — | — |
| 2014-12-11 | $29.48 | $29.48 | 283,800 | — | — |
| 2014-12-10 | $29.56 | $29.56 | 187,400 | — | — |
| 2014-12-09 | $30.13 | $30.13 | 460,500 | — | — |
| 2014-12-08 | $30.16 | $30.16 | 439,600 | — | — |
| 2014-12-05 | $30.46 | $30.46 | 499,100 | — | — |
| 2014-12-04 | $30.31 | $30.31 | 399,200 | — | — |
| 2014-12-03 | $30.83 | $30.83 | 694,100 | — | — |
| 2014-12-02 | $30.95 | $30.95 | 330,900 | — | — |
| 2014-12-01 | $31.00 | $31.00 | 422,000 | — | — |
| 2014-11-28 | $31.38 | $31.38 | 167,400 | — | — |
| 2014-11-26 | $31.24 | $31.24 | 392,100 | — | — |
| 2014-11-25 | $31.34 | $31.34 | 711,500 | — | — |
| 2014-11-24 | $31.13 | $31.13 | 437,400 | — | — |
| 2014-11-21 | $30.41 | $30.41 | 394,100 | — | — |
| 2014-11-20 | $30.27 | $30.27 | 570,100 | — | — |
| 2014-11-19 | $30.05 | $30.05 | 386,600 | — | — |
| 2014-11-18 | $30.39 | $30.39 | 771,800 | — | — |
| 2014-11-17 | $30.22 | $30.22 | 589,200 | — | — |
| 2014-11-14 | $30.33 | $30.33 | 320,300 | — | — |
| 2014-11-13 | $30.44 | $30.44 | 759,200 | — | — |
| 2014-11-12 | $30.60 | $30.60 | 623,100 | — | — |
| 2014-11-11 | $30.18 | $30.18 | 1,344,700 | — | — |
| 2014-11-10 | $28.99 | $28.99 | 586,800 | — | — |
| 2014-11-07 | $28.85 | $28.85 | 471,100 | — | — |
| 2014-11-06 | $29.00 | $29.00 | 496,000 | — | — |
| 2014-11-05 | $29.14 | $29.14 | 657,700 | — | — |
| 2014-11-04 | $29.11 | $29.11 | 316,500 | — | — |
| 2014-11-03 | $29.55 | $29.55 | 578,500 | — | — |
| 2014-10-31 | $29.46 | $29.46 | 368,200 | — | — |
| 2014-10-30 | $29.36 | $29.36 | 455,000 | — | — |
| 2014-10-29 | $28.95 | $28.95 | 334,900 | — | — |
| 2014-10-28 | $29.06 | $29.06 | 641,300 | — | — |
| 2014-10-27 | $28.53 | $28.53 | 387,300 | — | — |
| 2014-10-24 | $28.76 | $28.76 | 458,200 | — | — |
| 2014-10-23 | $28.55 | $28.55 | 666,100 | — | — |
| 2014-10-22 | $27.86 | $27.86 | 575,700 | — | — |
| 2014-10-21 | $27.94 | $27.94 | 525,100 | — | — |
| 2014-10-20 | $27.96 | $27.96 | 493,800 | — | — |
| 2014-10-17 | $27.80 | $27.80 | 545,800 | — | — |
| 2014-10-16 | $27.94 | $27.94 | 874,800 | — | — |
| 2014-10-15 | $27.72 | $27.72 | 657,800 | — | — |
| 2014-10-14 | $27.46 | $27.46 | 824,700 | — | — |
| 2014-10-13 | $26.67 | $26.67 | 461,000 | — | — |
| 2014-10-10 | $26.92 | $26.92 | 605,000 | — | — |
| 2014-10-09 | $26.78 | $26.78 | 440,800 | — | — |
| 2014-10-08 | $26.52 | $26.52 | 314,000 | — | — |
| 2014-10-07 | $26.19 | $26.19 | 344,200 | — | — |
| 2014-10-06 | $26.18 | $26.18 | 227,600 | — | — |
| 2014-10-03 | $26.32 | $26.32 | 469,800 | — | — |
| 2014-10-02 | $26.41 | $26.41 | 686,500 | — | — |
| 2014-10-01 | $26.57 | $26.57 | 565,500 | — | — |
| 2014-09-30 | $27.46 | $27.46 | 458,200 | — | — |
| 2014-09-29 | $27.59 | $27.59 | 371,500 | — | — |
| 2014-09-26 | $27.15 | $27.15 | 155,100 | — | — |
| 2014-09-25 | $27.26 | $27.26 | 218,700 | — | — |
| 2014-09-24 | $27.39 | $27.39 | 137,000 | — | — |
| 2014-09-23 | $27.45 | $27.45 | 237,400 | — | — |
| 2014-09-22 | $27.69 | $27.69 | 504,800 | — | — |
| 2014-09-19 | $27.64 | $27.64 | 541,600 | — | — |
| 2014-09-18 | $27.91 | $27.91 | 173,700 | — | — |
| 2014-09-17 | $27.84 | $27.84 | 387,400 | — | — |
| 2014-09-16 | $27.90 | $27.90 | 275,600 | — | — |
| 2014-09-15 | $27.79 | $27.79 | 362,400 | — | — |
| 2014-09-12 | $28.23 | $28.23 | 429,300 | — | — |
| 2014-09-11 | $28.24 | $28.24 | 320,100 | — | — |
| 2014-09-10 | $27.94 | $27.94 | 405,400 | — | — |
| 2014-09-09 | $27.85 | $27.85 | 389,000 | — | — |
| 2014-09-08 | $27.81 | $27.81 | 315,900 | — | — |
| 2014-09-05 | $27.95 | $27.95 | 339,300 | — | — |
| 2014-09-04 | $28.21 | $28.21 | 407,900 | — | — |
| 2014-09-03 | $28.56 | $28.56 | 811,800 | — | — |
| 2014-09-02 | $28.08 | $28.08 | 369,900 | — | — |
| 2014-08-29 | $27.72 | $27.72 | 308,600 | — | — |
| 2014-08-28 | $27.58 | $27.58 | 309,200 | — | — |
| 2014-08-27 | $27.27 | $27.27 | 328,900 | — | — |
| 2014-08-26 | $27.11 | $27.11 | 207,500 | — | — |
| 2014-08-25 | $27.33 | $27.33 | 246,600 | — | — |
| 2014-08-22 | $27.10 | $27.10 | 186,000 | — | — |
| 2014-08-21 | $26.93 | $26.93 | 248,800 | — | — |
| 2014-08-20 | $27.01 | $27.01 | 211,300 | — | — |
| 2014-08-19 | $26.92 | $26.92 | 253,000 | — | — |
| 2014-08-18 | $27.18 | $27.18 | 546,700 | — | — |
| 2014-08-15 | $26.64 | $26.64 | 340,900 | — | — |
| 2014-08-14 | $26.79 | $26.79 | 328,800 | — | — |
| 2014-08-13 | $26.41 | $26.41 | 464,800 | — | — |
| 2014-08-12 | $26.45 | $26.45 | 475,000 | — | — |
| 2014-08-11 | $26.89 | $26.89 | 426,200 | — | — |
| 2014-08-08 | $26.83 | $26.83 | 307,400 | — | — |
| 2014-08-07 | $26.84 | $26.84 | 858,200 | — | — |
| 2014-08-06 | $26.65 | $26.65 | 455,100 | — | — |
| 2014-08-05 | $26.64 | $26.64 | 263,100 | — | — |
| 2014-08-04 | $26.74 | $26.74 | 304,700 | — | — |
| 2014-08-01 | $26.32 | $26.32 | 289,700 | — | — |
| 2014-07-31 | $26.29 | $26.29 | 382,100 | — | — |
| 2014-07-30 | $26.50 | $26.50 | 393,700 | — | — |
| 2014-07-29 | $26.24 | $26.24 | 513,100 | — | — |
| 2014-07-28 | $26.62 | $26.62 | 559,300 | — | — |
| 2014-07-25 | $26.46 | $26.46 | 851,400 | — | — |
| 2014-07-24 | $25.80 | $25.80 | 2,130,400 | — | — |
| 2014-07-23 | $24.69 | $24.69 | 1,084,200 | — | — |
| 2014-07-22 | $25.27 | $25.27 | 803,600 | — | — |
| 2014-07-21 | $25.31 | $25.31 | 916,100 | — | — |
| 2014-07-18 | $24.60 | $24.60 | 593,200 | — | — |
| 2014-07-17 | $24.29 | $24.29 | 691,500 | — | — |
| 2014-07-16 | $24.92 | $24.92 | 3,857,300 | — | — |
| 2014-07-15 | $25.87 | $25.87 | 585,000 | — | — |
| 2014-07-14 | $26.69 | $26.69 | 581,100 | — | — |
| 2014-07-11 | $26.75 | $26.75 | 397,200 | — | — |
| 2014-07-10 | $27.06 | $27.06 | 218,200 | — | — |
| 2014-07-09 | $27.40 | $27.40 | 252,200 | — | — |
| 2014-07-08 | $27.27 | $27.27 | 459,900 | — | — |
| 2014-07-07 | $27.94 | $27.94 | 212,000 | — | — |
| 2014-07-03 | $28.24 | $28.24 | 106,600 | — | — |
| 2014-07-02 | $28.44 | $28.44 | 166,100 | — | — |
| 2014-07-01 | $28.32 | $28.32 | 306,000 | — | — |
| 2014-06-30 | $28.48 | $28.48 | 351,900 | — | — |
| 2014-06-27 | $27.91 | $27.91 | 235,500 | — | — |
| 2014-06-26 | $27.56 | $27.56 | 307,700 | — | — |
| 2014-06-25 | $27.75 | $27.75 | 304,100 | — | — |
| 2014-06-24 | $28.26 | $28.26 | 314,000 | — | — |
| 2014-06-23 | $27.87 | $27.87 | 406,800 | — | — |
| 2014-06-20 | $27.77 | $27.77 | 246,600 | — | — |
| 2014-06-19 | $28.25 | $28.25 | 313,100 | — | — |
| 2014-06-18 | $28.06 | $28.06 | 259,100 | — | — |
| 2014-06-17 | $28.06 | $28.06 | 336,600 | — | — |
| 2014-06-16 | $27.85 | $27.85 | 778,500 | — | — |
| 2014-06-13 | $26.98 | $26.98 | 180,300 | — | — |
| 2014-06-12 | $26.81 | $26.81 | 244,000 | — | — |
| 2014-06-11 | $26.92 | $26.92 | 338,500 | — | — |
| 2014-06-10 | $26.53 | $26.53 | 315,700 | — | — |
| 2014-06-09 | $26.31 | $26.31 | 240,300 | — | — |
| 2014-06-06 | $25.92 | $25.92 | 247,600 | — | — |
| 2014-06-05 | $25.88 | $25.88 | 297,900 | — | — |
| 2014-06-04 | $25.51 | $25.51 | 297,700 | — | — |
| 2014-06-03 | $25.64 | $25.64 | 351,300 | — | — |
| 2014-06-02 | $26.12 | $26.12 | 696,000 | — | — |
| 2014-05-30 | $26.23 | $26.23 | 469,500 | — | — |
| 2014-05-29 | $25.65 | $25.65 | 277,400 | — | — |
| 2014-05-28 | $25.55 | $25.55 | 273,400 | — | — |
| 2014-05-27 | $25.40 | $25.40 | 287,400 | — | — |
| 2014-05-23 | $25.09 | $25.09 | 323,300 | — | — |
| 2014-05-22 | $24.87 | $24.87 | 319,500 | — | — |
| 2014-05-21 | $24.77 | $24.77 | 574,900 | — | — |
| 2014-05-20 | $25.08 | $25.08 | 630,900 | — | — |
| 2014-05-19 | $25.52 | $25.52 | 346,900 | — | — |
| 2014-05-16 | $24.98 | $24.98 | 498,700 | — | — |
| 2014-05-15 | $24.79 | $24.79 | 486,200 | — | — |
| 2014-05-14 | $25.19 | $25.19 | 363,300 | — | — |
| 2014-05-13 | $25.88 | $25.88 | 218,000 | — | — |
| 2014-05-12 | $26.04 | $26.04 | 551,600 | — | — |
| 2014-05-09 | $25.56 | $25.56 | 389,600 | — | — |
| 2014-05-08 | $25.13 | $25.13 | 590,600 | — | — |
| 2014-05-07 | $25.25 | $25.25 | 474,900 | — | — |
| 2014-05-06 | $25.72 | $25.72 | 497,600 | — | — |
| 2014-05-05 | $25.88 | $25.88 | 469,500 | — | — |
| 2014-05-02 | $25.99 | $25.99 | 399,700 | — | — |
| 2014-05-01 | $25.88 | $25.88 | 674,900 | — | — |
| 2014-04-30 | $25.64 | $25.64 | 704,600 | — | — |
| 2014-04-29 | $25.62 | $25.62 | 749,600 | — | — |
| 2014-04-28 | $25.66 | $25.66 | 737,300 | — | — |
| 2014-04-25 | $25.98 | $25.98 | 902,900 | — | — |
| 2014-04-24 | $27.09 | $27.09 | 1,558,200 | — | — |
| 2014-04-23 | $28.23 | $28.23 | 753,500 | — | — |
| 2014-04-22 | $28.24 | $28.24 | 593,500 | — | — |
| 2014-04-21 | $27.96 | $27.96 | 568,100 | — | — |
| 2014-04-17 | $27.96 | $27.96 | 404,000 | — | — |
| 2014-04-16 | $27.99 | $27.99 | 391,300 | — | — |
| 2014-04-15 | $27.74 | $27.74 | 695,700 | — | — |
| 2014-04-14 | $27.22 | $27.22 | 362,400 | — | — |
| 2014-04-11 | $27.40 | $27.40 | 783,000 | — | — |
| 2014-04-10 | $27.97 | $27.97 | 463,000 | — | — |
| 2014-04-09 | $28.51 | $28.51 | 646,100 | — | — |
| 2014-04-08 | $27.47 | $27.47 | 1,091,200 | — | — |
| 2014-04-07 | $27.67 | $27.67 | 587,700 | — | — |
| 2014-04-04 | $28.12 | $28.12 | 685,100 | — | — |
| 2014-04-03 | $28.14 | $28.14 | 353,400 | — | — |
| 2014-04-02 | $28.06 | $28.06 | 533,600 | — | — |
| 2014-04-01 | $27.88 | $27.88 | 379,900 | — | — |
| 2014-03-31 | $27.33 | $27.33 | 648,400 | — | — |
| 2014-03-28 | $26.32 | $26.32 | 475,800 | — | — |
| 2014-03-27 | $26.42 | $26.42 | 326,100 | — | — |
| 2014-03-26 | $26.55 | $26.55 | 382,700 | — | — |
| 2014-03-25 | $26.69 | $26.69 | 360,700 | — | — |
| 2014-03-24 | $26.86 | $26.86 | 389,800 | — | — |
| 2014-03-21 | $27.35 | $27.35 | 431,000 | — | — |
| 2014-03-20 | $27.76 | $27.76 | 514,000 | — | — |
| 2014-03-19 | $27.79 | $27.79 | 253,200 | — | — |
| 2014-03-18 | $27.74 | $27.74 | 486,300 | — | — |
| 2014-03-17 | $28.24 | $28.24 | 332,900 | — | — |
| 2014-03-14 | $27.74 | $27.74 | 427,600 | — | — |
| 2014-03-13 | $27.71 | $27.71 | 396,100 | — | — |
| 2014-03-12 | $28.02 | $28.02 | 712,700 | — | — |
| 2014-03-11 | $28.32 | $28.32 | 525,000 | — | — |
| 2014-03-10 | $28.46 | $28.46 | 622,900 | — | — |
| 2014-03-07 | $27.82 | $27.82 | 377,600 | — | — |
| 2014-03-06 | $27.25 | $27.25 | 413,200 | — | — |
| 2014-03-05 | $27.35 | $27.35 | 619,600 | — | — |
| 2014-03-04 | $26.48 | $26.48 | 438,600 | — | — |
| 2014-03-03 | $26.02 | $26.02 | 628,200 | — | — |
| 2014-02-28 | $26.75 | $26.75 | 545,700 | — | — |
| 2014-02-27 | $26.93 | $26.93 | 309,000 | — | — |
| 2014-02-26 | $26.68 | $26.68 | 369,500 | — | — |
| 2014-02-25 | $26.92 | $26.92 | 451,400 | — | — |
| 2014-02-24 | $27.06 | $27.06 | 583,300 | — | — |
| 2014-02-21 | $27.19 | $27.19 | 835,800 | — | — |
| 2014-02-20 | $27.02 | $27.02 | 2,654,800 | — | — |
| 2014-02-19 | $26.59 | $26.59 | 773,600 | — | — |
| 2014-02-18 | $26.00 | $26.00 | 671,100 | — | — |
| 2014-02-14 | $25.97 | $25.97 | 587,000 | — | — |
| 2014-02-13 | $26.11 | $26.11 | 282,100 | — | — |
| 2014-02-12 | $26.21 | $26.21 | 265,900 | — | — |
| 2014-02-11 | $26.35 | $26.35 | 456,800 | — | — |
| 2014-02-10 | $26.59 | $26.59 | 831,900 | — | — |
| 2014-02-07 | $26.52 | $26.52 | 411,700 | — | — |
| 2014-02-06 | $26.89 | $26.89 | 322,900 | — | — |
| 2014-02-05 | $26.18 | $26.18 | 589,900 | — | — |
| 2014-02-04 | $26.26 | $26.26 | 584,400 | — | — |
| 2014-02-03 | $26.19 | $26.19 | 602,100 | — | — |
| 2014-01-31 | $27.69 | $27.69 | 335,600 | — | — |
| 2014-01-30 | $27.36 | $27.36 | 687,100 | — | — |
| 2014-01-29 | $26.88 | $26.88 | 298,900 | — | — |
| 2014-01-28 | $27.30 | $27.30 | 262,900 | — | — |
| 2014-01-27 | $27.13 | $27.13 | 306,300 | — | — |
| 2014-01-24 | $27.40 | $27.40 | 414,900 | — | — |
| 2014-01-23 | $27.48 | $27.48 | 274,800 | — | — |
| 2014-01-22 | $27.83 | $27.83 | 357,100 | — | — |
| 2014-01-21 | $27.73 | $27.73 | 377,800 | — | — |
| 2014-01-17 | $27.98 | $27.98 | 213,600 | — | — |
| 2014-01-16 | $28.19 | $28.19 | 440,600 | — | — |
| 2014-01-15 | $27.60 | $27.60 | 365,700 | — | — |
| 2014-01-14 | $27.85 | $27.85 | 379,700 | — | — |
| 2014-01-13 | $27.97 | $27.97 | 528,700 | — | — |
| 2014-01-10 | $28.57 | $28.57 | 313,300 | — | — |
| 2014-01-09 | $28.38 | $28.38 | 519,700 | — | — |
| 2014-01-08 | $28.56 | $28.56 | 385,100 | — | — |
| 2014-01-07 | $28.48 | $28.48 | 235,400 | — | — |
| 2014-01-06 | $28.63 | $28.63 | 284,300 | — | — |
| 2014-01-03 | $29.28 | $29.28 | 723,500 | — | — |
| 2014-01-02 | $29.13 | $29.13 | 321,100 | — | — |