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
- 2008-07-22 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 | $32.86 | $36.58 | 69,200 | — | — |
| 2014-12-30 | $33.31 | $37.08 | 87,300 | — | — |
| 2014-12-29 | $33.85 | $37.68 | 66,400 | — | — |
| 2014-12-26 | $33.46 | $37.24 | 38,900 | — | — |
| 2014-12-24 | $33.14 | $36.89 | 21,600 | — | — |
| 2014-12-23 | $32.86 | $36.58 | 85,800 | — | — |
| 2014-12-22 | $32.41 | $36.07 | 85,100 | — | — |
| 2014-12-19 | $32.38 | $36.04 | 252,800 | — | — |
| 2014-12-18 | $32.60 | $36.29 | 93,200 | — | — |
| 2014-12-17 | $32.55 | $36.23 | 201,400 | — | — |
| 2014-12-16 | $32.21 | $35.85 | 98,000 | — | — |
| 2014-12-15 | $32.27 | $35.92 | 136,000 | — | — |
| 2014-12-12 | $32.00 | $35.62 | 98,700 | — | — |
| 2014-12-11 | $32.52 | $36.20 | 78,700 | — | — |
| 2014-12-10 | $31.99 | $35.51 | 194,800 | — | — |
| 2014-12-09 | $32.53 | $36.11 | 256,900 | — | — |
| 2014-12-08 | $32.01 | $35.53 | 238,700 | — | — |
| 2014-12-05 | $32.52 | $36.09 | 92,100 | — | — |
| 2014-12-04 | $31.77 | $35.26 | 245,200 | — | — |
| 2014-12-03 | $31.54 | $35.01 | 181,200 | — | — |
| 2014-12-02 | $30.82 | $34.21 | 87,000 | — | — |
| 2014-12-01 | $29.83 | $33.11 | 104,800 | — | — |
| 2014-11-28 | $30.34 | $33.68 | 57,000 | — | — |
| 2014-11-26 | $31.10 | $34.52 | 76,900 | — | — |
| 2014-11-25 | $31.50 | $34.96 | 45,400 | — | — |
| 2014-11-24 | $31.55 | $35.02 | 88,900 | — | — |
| 2014-11-21 | $31.42 | $34.87 | 81,400 | — | — |
| 2014-11-20 | $31.51 | $34.97 | 48,700 | — | — |
| 2014-11-19 | $31.29 | $34.73 | 92,900 | — | — |
| 2014-11-18 | $32.31 | $35.86 | 169,100 | — | — |
| 2014-11-17 | $32.20 | $35.74 | 184,800 | — | — |
| 2014-11-14 | $32.04 | $35.56 | 127,000 | — | — |
| 2014-11-13 | $31.86 | $35.36 | 146,500 | — | — |
| 2014-11-12 | $31.80 | $35.30 | 131,500 | — | — |
| 2014-11-11 | $31.03 | $34.44 | 131,300 | — | — |
| 2014-11-10 | $31.01 | $34.42 | 68,000 | — | — |
| 2014-11-07 | $30.54 | $33.90 | 129,500 | — | — |
| 2014-11-06 | $30.24 | $33.56 | 144,100 | — | — |
| 2014-11-05 | $29.73 | $33.00 | 110,300 | — | — |
| 2014-11-04 | $29.78 | $33.05 | 102,700 | — | — |
| 2014-11-03 | $30.19 | $33.51 | 117,900 | — | — |
| 2014-10-31 | $29.97 | $33.26 | 162,500 | — | — |
| 2014-10-30 | $29.81 | $33.09 | 78,900 | — | — |
| 2014-10-29 | $29.41 | $32.64 | 83,100 | — | — |
| 2014-10-28 | $29.13 | $32.33 | 259,800 | — | — |
| 2014-10-27 | $28.07 | $31.16 | 109,500 | — | — |
| 2014-10-24 | $28.48 | $31.61 | 76,000 | — | — |
| 2014-10-23 | $28.46 | $31.59 | 122,200 | — | — |
| 2014-10-22 | $28.09 | $31.18 | 70,400 | — | — |
| 2014-10-21 | $28.59 | $31.73 | 205,600 | — | — |
| 2014-10-20 | $28.17 | $31.27 | 124,700 | — | — |
| 2014-10-17 | $27.91 | $30.98 | 198,300 | — | — |
| 2014-10-16 | $28.00 | $31.08 | 264,600 | — | — |
| 2014-10-15 | $27.98 | $31.06 | 126,500 | — | — |
| 2014-10-14 | $27.53 | $30.56 | 185,200 | — | — |
| 2014-10-13 | $27.84 | $30.90 | 112,700 | — | — |
| 2014-10-10 | $28.18 | $31.28 | 210,800 | — | — |
| 2014-10-09 | $28.85 | $32.02 | 112,600 | — | — |
| 2014-10-08 | $29.43 | $32.67 | 155,700 | — | — |
| 2014-10-07 | $28.55 | $31.69 | 266,200 | — | — |
| 2014-10-06 | $28.86 | $32.03 | 102,400 | — | — |
| 2014-10-03 | $28.90 | $32.08 | 118,800 | — | — |
| 2014-10-02 | $28.75 | $31.91 | 101,000 | — | — |
| 2014-10-01 | $28.20 | $31.30 | 198,800 | — | — |
| 2014-09-30 | $28.13 | $31.22 | 165,400 | — | — |
| 2014-09-29 | $28.49 | $31.62 | 57,800 | — | — |
| 2014-09-26 | $28.85 | $32.02 | 69,500 | — | — |
| 2014-09-25 | $28.38 | $31.50 | 140,600 | — | — |
| 2014-09-24 | $29.06 | $32.25 | 126,600 | — | — |
| 2014-09-23 | $29.38 | $32.61 | 116,900 | — | — |
| 2014-09-22 | $29.75 | $33.02 | 65,100 | — | — |
| 2014-09-19 | $30.18 | $33.50 | 371,800 | — | — |
| 2014-09-18 | $30.69 | $34.06 | 140,100 | — | — |
| 2014-09-17 | $30.59 | $33.95 | 144,500 | — | — |
| 2014-09-16 | $29.98 | $33.28 | 90,100 | — | — |
| 2014-09-15 | $29.68 | $32.94 | 102,900 | — | — |
| 2014-09-12 | $29.90 | $33.19 | 160,800 | — | — |
| 2014-09-11 | $29.42 | $32.65 | 103,400 | — | — |
| 2014-09-10 | $29.19 | $32.40 | 110,500 | — | — |
| 2014-09-09 | $28.98 | $32.17 | 74,100 | — | — |
| 2014-09-08 | $29.56 | $32.81 | 55,400 | — | — |
| 2014-09-05 | $29.38 | $32.61 | 53,700 | — | — |
| 2014-09-04 | $29.15 | $32.35 | 38,000 | — | — |
| 2014-09-03 | $29.33 | $32.55 | 86,300 | — | — |
| 2014-09-02 | $29.77 | $33.04 | 104,800 | — | — |
| 2014-08-29 | $29.05 | $32.24 | 56,100 | — | — |
| 2014-08-28 | $28.83 | $32.00 | 37,400 | — | — |
| 2014-08-27 | $28.99 | $32.18 | 42,700 | — | — |
| 2014-08-26 | $28.92 | $32.10 | 50,800 | — | — |
| 2014-08-25 | $28.73 | $31.79 | 40,900 | — | — |
| 2014-08-22 | $28.72 | $31.78 | 44,900 | — | — |
| 2014-08-21 | $29.08 | $32.18 | 57,300 | — | — |
| 2014-08-20 | $28.70 | $31.76 | 49,500 | — | — |
| 2014-08-19 | $28.88 | $31.95 | 29,300 | — | — |
| 2014-08-18 | $29.05 | $32.14 | 63,000 | — | — |
| 2014-08-15 | $28.45 | $31.48 | 124,000 | — | — |
| 2014-08-14 | $28.55 | $31.59 | 107,500 | — | — |
| 2014-08-13 | $28.41 | $31.43 | 82,200 | — | — |
| 2014-08-12 | $28.15 | $31.15 | 76,900 | — | — |
| 2014-08-11 | $28.58 | $31.62 | 97,900 | — | — |
| 2014-08-08 | $28.01 | $30.99 | 377,500 | — | — |
| 2014-08-07 | $27.45 | $30.37 | 291,900 | — | — |
| 2014-08-06 | $26.13 | $28.91 | 145,600 | — | — |
| 2014-08-05 | $26.15 | $28.93 | 125,300 | — | — |
| 2014-08-04 | $26.13 | $28.91 | 94,800 | — | — |
| 2014-08-01 | $25.93 | $28.69 | 109,000 | — | — |
| 2014-07-31 | $26.05 | $28.82 | 76,500 | — | — |
| 2014-07-30 | $27.00 | $29.87 | 44,800 | — | — |
| 2014-07-29 | $26.96 | $29.83 | 45,000 | — | — |
| 2014-07-28 | $27.20 | $30.10 | 48,700 | — | — |
| 2014-07-25 | $27.44 | $30.36 | 44,600 | — | — |
| 2014-07-24 | $27.93 | $30.90 | 40,900 | — | — |
| 2014-07-23 | $28.24 | $31.25 | 41,500 | — | — |
| 2014-07-22 | $28.50 | $31.53 | 64,000 | — | — |
| 2014-07-21 | $28.40 | $31.42 | 49,100 | — | — |
| 2014-07-18 | $28.91 | $31.99 | 81,300 | — | — |
| 2014-07-17 | $28.38 | $31.40 | 96,600 | — | — |
| 2014-07-16 | $28.71 | $31.77 | 47,600 | — | — |
| 2014-07-15 | $28.83 | $31.90 | 48,800 | — | — |
| 2014-07-14 | $29.19 | $32.30 | 57,800 | — | — |
| 2014-07-11 | $29.11 | $32.21 | 54,900 | — | — |
| 2014-07-10 | $29.10 | $32.20 | 106,500 | — | — |
| 2014-07-09 | $29.64 | $32.80 | 79,000 | — | — |
| 2014-07-08 | $29.84 | $33.02 | 132,300 | — | — |
| 2014-07-07 | $30.25 | $33.47 | 103,100 | — | — |
| 2014-07-03 | $31.00 | $34.30 | 34,100 | — | — |
| 2014-07-02 | $30.55 | $33.80 | 91,400 | — | — |
| 2014-07-01 | $30.88 | $34.17 | 140,400 | — | — |
| 2014-06-30 | $30.99 | $34.29 | 103,400 | — | — |
| 2014-06-27 | $31.07 | $34.38 | 154,800 | — | — |
| 2014-06-26 | $30.36 | $33.59 | 68,800 | — | — |
| 2014-06-25 | $30.38 | $33.61 | 112,700 | — | — |
| 2014-06-24 | $30.46 | $33.70 | 156,600 | — | — |
| 2014-06-23 | $30.17 | $33.38 | 102,800 | — | — |
| 2014-06-20 | $30.03 | $33.23 | 170,800 | — | — |
| 2014-06-19 | $29.67 | $32.83 | 64,300 | — | — |
| 2014-06-18 | $29.59 | $32.74 | 55,200 | — | — |
| 2014-06-17 | $29.41 | $32.54 | 159,600 | — | — |
| 2014-06-16 | $28.89 | $31.97 | 92,400 | — | — |
| 2014-06-13 | $29.33 | $32.45 | 88,900 | — | — |
| 2014-06-12 | $29.94 | $33.13 | 142,100 | — | — |
| 2014-06-11 | $31.25 | $34.58 | 172,800 | — | — |
| 2014-06-10 | $30.92 | $34.21 | 90,200 | — | — |
| 2014-06-09 | $30.83 | $34.11 | 112,900 | — | — |
| 2014-06-06 | $30.18 | $33.39 | 123,800 | — | — |
| 2014-06-05 | $28.87 | $31.94 | 277,300 | — | — |
| 2014-06-04 | $28.38 | $31.40 | 90,100 | — | — |
| 2014-06-03 | $28.30 | $31.31 | 217,500 | — | — |
| 2014-06-02 | $28.48 | $31.51 | 148,000 | — | — |
| 2014-05-30 | $28.60 | $31.64 | 107,600 | — | — |
| 2014-05-29 | $29.09 | $32.19 | 71,700 | — | — |
| 2014-05-28 | $29.44 | $32.57 | 188,900 | — | — |
| 2014-05-27 | $29.85 | $33.03 | 102,400 | — | — |
| 2014-05-23 | $30.05 | $33.25 | 153,100 | — | — |
| 2014-05-22 | $29.38 | $32.51 | 100,100 | — | — |
| 2014-05-21 | $29.03 | $32.12 | 172,400 | — | — |
| 2014-05-20 | $28.95 | $31.93 | 169,400 | — | — |
| 2014-05-19 | $29.42 | $32.45 | 58,100 | — | — |
| 2014-05-16 | $29.21 | $32.22 | 198,900 | — | — |
| 2014-05-15 | $29.29 | $32.31 | 211,800 | — | — |
| 2014-05-14 | $29.50 | $32.54 | 118,200 | — | — |
| 2014-05-13 | $30.00 | $33.09 | 167,600 | — | — |
| 2014-05-12 | $29.71 | $32.77 | 108,000 | — | — |
| 2014-05-09 | $28.68 | $31.63 | 81,000 | — | — |
| 2014-05-08 | $28.49 | $31.42 | 110,600 | — | — |
| 2014-05-07 | $28.88 | $31.86 | 97,100 | — | — |
| 2014-05-06 | $28.83 | $31.80 | 263,600 | — | — |
| 2014-05-05 | $28.27 | $31.18 | 96,800 | — | — |
| 2014-05-02 | $28.65 | $31.60 | 68,500 | — | — |
| 2014-05-01 | $28.65 | $31.60 | 163,400 | — | — |
| 2014-04-30 | $28.99 | $31.98 | 178,200 | — | — |
| 2014-04-29 | $29.03 | $32.02 | 105,200 | — | — |
| 2014-04-28 | $29.26 | $32.27 | 174,500 | — | — |
| 2014-04-25 | $29.49 | $32.53 | 163,700 | — | — |
| 2014-04-24 | $30.16 | $33.27 | 78,500 | — | — |
| 2014-04-23 | $30.61 | $33.76 | 105,400 | — | — |
| 2014-04-22 | $30.74 | $33.91 | 84,000 | — | — |
| 2014-04-21 | $30.47 | $33.61 | 62,700 | — | — |
| 2014-04-17 | $30.30 | $33.42 | 52,100 | — | — |
| 2014-04-16 | $30.00 | $33.09 | 55,100 | — | — |
| 2014-04-15 | $29.51 | $32.55 | 118,400 | — | — |
| 2014-04-14 | $29.42 | $32.45 | 79,200 | — | — |
| 2014-04-11 | $29.52 | $32.56 | 160,100 | — | — |
| 2014-04-10 | $30.05 | $33.15 | 90,200 | — | — |
| 2014-04-09 | $30.78 | $33.95 | 63,400 | — | — |
| 2014-04-08 | $30.33 | $33.45 | 116,500 | — | — |
| 2014-04-07 | $30.01 | $33.10 | 92,300 | — | — |
| 2014-04-04 | $30.59 | $33.74 | 124,300 | — | — |
| 2014-04-03 | $31.26 | $34.48 | 59,200 | — | — |
| 2014-04-02 | $31.62 | $34.88 | 47,700 | — | — |
| 2014-04-01 | $31.30 | $34.52 | 123,900 | — | — |
| 2014-03-31 | $30.90 | $34.08 | 152,900 | — | — |
| 2014-03-28 | $30.07 | $33.17 | 56,000 | — | — |
| 2014-03-27 | $30.15 | $33.26 | 93,200 | — | — |
| 2014-03-26 | $30.15 | $33.26 | 192,100 | — | — |
| 2014-03-25 | $30.83 | $34.01 | 180,800 | — | — |
| 2014-03-24 | $31.00 | $34.19 | 130,700 | — | — |
| 2014-03-21 | $31.03 | $34.23 | 143,700 | — | — |
| 2014-03-20 | $31.15 | $34.36 | 39,200 | — | — |
| 2014-03-19 | $31.33 | $34.56 | 93,500 | — | — |
| 2014-03-18 | $31.40 | $34.63 | 76,900 | — | — |
| 2014-03-17 | $31.08 | $34.28 | 114,000 | — | — |
| 2014-03-14 | $30.55 | $33.70 | 116,300 | — | — |
| 2014-03-13 | $30.16 | $33.27 | 164,200 | — | — |
| 2014-03-12 | $30.91 | $34.09 | 88,000 | — | — |
| 2014-03-11 | $30.90 | $34.08 | 123,800 | — | — |
| 2014-03-10 | $31.35 | $34.58 | 115,400 | — | — |
| 2014-03-07 | $31.14 | $34.35 | 144,400 | — | — |
| 2014-03-06 | $30.57 | $33.72 | 114,400 | — | — |
| 2014-03-05 | $30.00 | $32.99 | 351,700 | — | — |
| 2014-03-04 | $31.08 | $34.18 | 241,300 | — | — |
| 2014-03-03 | $30.17 | $33.18 | 169,000 | — | — |
| 2014-02-28 | $30.16 | $33.17 | 173,600 | — | — |
| 2014-02-27 | $29.89 | $32.87 | 88,600 | — | — |
| 2014-02-26 | $29.49 | $32.43 | 65,000 | — | — |
| 2014-02-25 | $29.16 | $32.07 | 57,400 | — | — |
| 2014-02-24 | $29.30 | $32.22 | 92,800 | — | — |
| 2014-02-21 | $29.00 | $31.89 | 112,900 | — | — |
| 2014-02-20 | $29.39 | $32.32 | 129,000 | — | — |
| 2014-02-19 | $28.84 | $31.72 | 160,400 | — | — |
| 2014-02-18 | $29.50 | $32.44 | 113,600 | — | — |
| 2014-02-14 | $29.51 | $32.45 | 94,500 | — | — |
| 2014-02-13 | $29.40 | $32.33 | 224,300 | — | — |
| 2014-02-12 | $28.93 | $31.81 | 415,100 | — | — |
| 2014-02-11 | $30.38 | $33.41 | 87,000 | — | — |
| 2014-02-10 | $30.00 | $32.99 | 155,300 | — | — |
| 2014-02-07 | $30.15 | $33.16 | 91,700 | — | — |
| 2014-02-06 | $29.81 | $32.78 | 109,300 | — | — |
| 2014-02-05 | $29.73 | $32.69 | 139,700 | — | — |
| 2014-02-04 | $30.03 | $33.02 | 287,000 | — | — |
| 2014-02-03 | $29.87 | $32.85 | 262,600 | — | — |
| 2014-01-31 | $30.87 | $33.95 | 129,200 | — | — |
| 2014-01-30 | $31.04 | $34.13 | 294,500 | — | — |
| 2014-01-29 | $30.76 | $33.83 | 221,400 | — | — |
| 2014-01-28 | $31.03 | $34.12 | 212,100 | — | — |
| 2014-01-27 | $30.62 | $33.67 | 143,000 | — | — |
| 2014-01-24 | $31.55 | $34.70 | 260,500 | — | — |
| 2014-01-23 | $32.28 | $35.50 | 400,100 | — | — |
| 2014-01-22 | $32.68 | $35.94 | 332,400 | — | — |
| 2014-01-21 | $32.68 | $35.94 | 159,300 | — | — |
| 2014-01-17 | $32.25 | $35.47 | 122,800 | — | — |
| 2014-01-16 | $32.26 | $35.48 | 130,700 | — | — |
| 2014-01-15 | $32.20 | $35.41 | 308,600 | — | — |
| 2014-01-14 | $31.16 | $34.27 | 180,100 | — | — |
| 2014-01-13 | $30.45 | $33.49 | 238,800 | — | — |
| 2014-01-10 | $30.62 | $33.67 | 287,000 | — | — |
| 2014-01-09 | $30.53 | $33.57 | 145,000 | — | — |
| 2014-01-08 | $30.31 | $33.33 | 231,800 | — | — |
| 2014-01-07 | $30.17 | $33.18 | 183,100 | — | — |
| 2014-01-06 | $29.75 | $32.72 | 174,800 | — | — |
| 2014-01-03 | $29.13 | $32.03 | 1,141,200 | — | — |
| 2014-01-02 | $28.70 | $31.56 | 146,600 | — | — |