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
- 1994-10-25 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 | $33.66 | $40.15 | 387,600 | — | — |
| 2014-12-30 | $33.96 | $40.51 | 384,500 | — | — |
| 2014-12-29 | $34.49 | $41.14 | 419,100 | — | — |
| 2014-12-26 | $34.36 | $40.99 | 284,300 | — | — |
| 2014-12-24 | $34.35 | $40.98 | 347,600 | — | — |
| 2014-12-23 | $34.19 | $40.79 | 670,900 | — | — |
| 2014-12-22 | $33.19 | $39.59 | 461,500 | — | — |
| 2014-12-19 | $32.90 | $39.25 | 1,408,200 | — | — |
| 2014-12-18 | $32.97 | $39.33 | 651,100 | — | — |
| 2014-12-17 | $32.55 | $38.83 | 456,400 | — | — |
| 2014-12-16 | $32.13 | $38.33 | 460,700 | — | — |
| 2014-12-15 | $32.28 | $38.51 | 563,100 | — | — |
| 2014-12-12 | $32.11 | $38.30 | 563,100 | — | — |
| 2014-12-11 | $31.83 | $37.97 | 754,600 | — | — |
| 2014-12-10 | $31.29 | $37.33 | 971,800 | — | — |
| 2014-12-09 | $31.83 | $37.97 | 1,382,200 | — | — |
| 2014-12-08 | $32.13 | $38.33 | 577,200 | — | — |
| 2014-12-05 | $32.50 | $38.77 | 492,600 | — | — |
| 2014-12-04 | $32.67 | $38.97 | 519,400 | — | — |
| 2014-12-03 | $32.76 | $39.08 | 587,800 | — | — |
| 2014-12-02 | $32.95 | $39.23 | 936,300 | — | — |
| 2014-12-01 | $32.81 | $39.07 | 739,100 | — | — |
| 2014-11-28 | $33.27 | $39.62 | 627,400 | — | — |
| 2014-11-26 | $32.80 | $39.06 | 422,500 | — | — |
| 2014-11-25 | $32.95 | $39.23 | 464,800 | — | — |
| 2014-11-24 | $32.75 | $39.00 | 741,200 | — | — |
| 2014-11-21 | $31.89 | $37.97 | 586,600 | — | — |
| 2014-11-20 | $31.79 | $37.85 | 780,200 | — | — |
| 2014-11-19 | $30.95 | $36.85 | 805,600 | — | — |
| 2014-11-18 | $30.98 | $36.89 | 1,047,600 | — | — |
| 2014-11-17 | $30.66 | $36.51 | 379,200 | — | — |
| 2014-11-14 | $30.82 | $36.70 | 605,900 | — | — |
| 2014-11-13 | $31.68 | $37.72 | 1,150,900 | — | — |
| 2014-11-12 | $31.01 | $36.92 | 724,800 | — | — |
| 2014-11-11 | $30.39 | $36.19 | 1,194,700 | — | — |
| 2014-11-10 | $29.84 | $35.53 | 512,900 | — | — |
| 2014-11-07 | $29.55 | $35.19 | 961,200 | — | — |
| 2014-11-06 | $29.84 | $35.53 | 496,900 | — | — |
| 2014-11-05 | $29.23 | $34.81 | 483,600 | — | — |
| 2014-11-04 | $29.76 | $35.44 | 723,100 | — | — |
| 2014-11-03 | $29.36 | $34.96 | 658,700 | — | — |
| 2014-10-31 | $29.26 | $34.84 | 706,600 | — | — |
| 2014-10-30 | $28.86 | $34.36 | 600,400 | — | — |
| 2014-10-29 | $28.83 | $34.33 | 786,100 | — | — |
| 2014-10-28 | $28.70 | $34.17 | 866,600 | — | — |
| 2014-10-27 | $28.16 | $33.53 | 1,573,800 | — | — |
| 2014-10-24 | $27.36 | $32.58 | 1,429,400 | — | — |
| 2014-10-23 | $28.18 | $33.56 | 1,581,900 | — | — |
| 2014-10-22 | $27.75 | $33.04 | 1,888,700 | — | — |
| 2014-10-21 | $28.76 | $34.25 | 1,297,900 | — | — |
| 2014-10-20 | $27.69 | $32.97 | 868,500 | — | — |
| 2014-10-17 | $26.91 | $32.04 | 682,900 | — | — |
| 2014-10-16 | $26.90 | $32.03 | 1,021,300 | — | — |
| 2014-10-15 | $26.64 | $31.72 | 702,800 | — | — |
| 2014-10-14 | $26.28 | $31.29 | 1,062,200 | — | — |
| 2014-10-13 | $25.80 | $30.72 | 1,044,200 | — | — |
| 2014-10-10 | $26.43 | $31.47 | 1,248,500 | — | — |
| 2014-10-09 | $26.69 | $31.78 | 467,900 | — | — |
| 2014-10-08 | $27.35 | $32.57 | 793,000 | — | — |
| 2014-10-07 | $27.23 | $32.42 | 451,800 | — | — |
| 2014-10-06 | $27.76 | $33.05 | 368,900 | — | — |
| 2014-10-03 | $28.15 | $33.52 | 560,200 | — | — |
| 2014-10-02 | $27.89 | $33.21 | 884,200 | — | — |
| 2014-10-01 | $27.09 | $32.26 | 1,461,200 | — | — |
| 2014-09-30 | $27.39 | $32.61 | 787,500 | — | — |
| 2014-09-29 | $27.25 | $32.45 | 864,400 | — | — |
| 2014-09-26 | $27.01 | $32.16 | 384,800 | — | — |
| 2014-09-25 | $26.75 | $31.85 | 746,000 | — | — |
| 2014-09-24 | $27.05 | $32.21 | 870,300 | — | — |
| 2014-09-23 | $27.08 | $32.25 | 850,800 | — | — |
| 2014-09-22 | $27.14 | $32.32 | 872,400 | — | — |
| 2014-09-19 | $27.06 | $32.22 | 817,700 | — | — |
| 2014-09-18 | $27.15 | $32.33 | 559,100 | — | — |
| 2014-09-17 | $26.54 | $31.60 | 697,400 | — | — |
| 2014-09-16 | $25.96 | $30.91 | 403,700 | — | — |
| 2014-09-15 | $25.67 | $30.57 | 516,300 | — | — |
| 2014-09-12 | $26.05 | $31.02 | 406,000 | — | — |
| 2014-09-11 | $26.00 | $30.96 | 380,100 | — | — |
| 2014-09-10 | $26.10 | $31.08 | 458,100 | — | — |
| 2014-09-09 | $25.58 | $30.46 | 231,400 | — | — |
| 2014-09-08 | $25.89 | $30.83 | 272,500 | — | — |
| 2014-09-05 | $25.84 | $30.77 | 373,100 | — | — |
| 2014-09-04 | $25.72 | $30.63 | 324,700 | — | — |
| 2014-09-03 | $25.75 | $30.66 | 758,700 | — | — |
| 2014-09-02 | $25.81 | $30.66 | 606,300 | — | — |
| 2014-08-29 | $25.35 | $30.12 | 445,700 | — | — |
| 2014-08-28 | $25.11 | $29.83 | 263,400 | — | — |
| 2014-08-27 | $25.06 | $29.77 | 252,000 | — | — |
| 2014-08-26 | $25.22 | $29.96 | 558,300 | — | — |
| 2014-08-25 | $25.15 | $29.88 | 511,900 | — | — |
| 2014-08-22 | $24.62 | $29.25 | 251,400 | — | — |
| 2014-08-21 | $24.39 | $28.97 | 213,500 | — | — |
| 2014-08-20 | $24.22 | $28.77 | 425,200 | — | — |
| 2014-08-19 | $24.58 | $29.20 | 481,700 | — | — |
| 2014-08-18 | $24.64 | $29.27 | 420,200 | — | — |
| 2014-08-15 | $23.68 | $28.13 | 881,700 | — | — |
| 2014-08-14 | $24.06 | $28.58 | 290,100 | — | — |
| 2014-08-13 | $24.10 | $28.63 | 313,400 | — | — |
| 2014-08-12 | $23.99 | $28.50 | 296,700 | — | — |
| 2014-08-11 | $23.92 | $28.42 | 246,300 | — | — |
| 2014-08-08 | $23.80 | $28.27 | 229,600 | — | — |
| 2014-08-07 | $23.75 | $28.21 | 699,400 | — | — |
| 2014-08-06 | $23.69 | $28.14 | 256,800 | — | — |
| 2014-08-05 | $23.80 | $28.27 | 310,000 | — | — |
| 2014-08-04 | $24.00 | $28.51 | 345,200 | — | — |
| 2014-08-01 | $24.01 | $28.52 | 542,600 | — | — |
| 2014-07-31 | $23.96 | $28.46 | 521,700 | — | — |
| 2014-07-30 | $24.17 | $28.71 | 362,300 | — | — |
| 2014-07-29 | $24.17 | $28.71 | 526,000 | — | — |
| 2014-07-28 | $24.47 | $29.07 | 340,300 | — | — |
| 2014-07-25 | $24.95 | $29.64 | 654,300 | — | — |
| 2014-07-24 | $25.68 | $30.51 | 831,800 | — | — |
| 2014-07-23 | $25.08 | $29.79 | 974,100 | — | — |
| 2014-07-22 | $25.28 | $30.03 | 745,500 | — | — |
| 2014-07-21 | $24.10 | $28.63 | 604,600 | — | — |
| 2014-07-18 | $24.37 | $28.95 | 362,700 | — | — |
| 2014-07-17 | $24.19 | $28.74 | 350,500 | — | — |
| 2014-07-16 | $24.37 | $28.95 | 282,100 | — | — |
| 2014-07-15 | $24.37 | $28.95 | 575,100 | — | — |
| 2014-07-14 | $24.05 | $28.57 | 265,900 | — | — |
| 2014-07-11 | $24.01 | $28.52 | 289,600 | — | — |
| 2014-07-10 | $23.97 | $28.48 | 399,900 | — | — |
| 2014-07-09 | $24.45 | $29.05 | 288,400 | — | — |
| 2014-07-08 | $24.29 | $28.86 | 555,500 | — | — |
| 2014-07-07 | $24.05 | $28.57 | 452,800 | — | — |
| 2014-07-03 | $24.18 | $28.73 | 244,300 | — | — |
| 2014-07-02 | $24.09 | $28.62 | 418,000 | — | — |
| 2014-07-01 | $24.41 | $29.00 | 542,000 | — | — |
| 2014-06-30 | $23.77 | $28.24 | 296,700 | — | — |
| 2014-06-27 | $23.65 | $28.10 | 420,400 | — | — |
| 2014-06-26 | $23.27 | $27.64 | 273,300 | — | — |
| 2014-06-25 | $23.44 | $27.85 | 292,600 | — | — |
| 2014-06-24 | $23.39 | $27.79 | 255,500 | — | — |
| 2014-06-23 | $23.70 | $28.15 | 198,900 | — | — |
| 2014-06-20 | $23.99 | $28.50 | 555,700 | — | — |
| 2014-06-19 | $23.91 | $28.40 | 374,000 | — | — |
| 2014-06-18 | $24.06 | $28.58 | 438,400 | — | — |
| 2014-06-17 | $23.56 | $27.99 | 454,400 | — | — |
| 2014-06-16 | $23.82 | $28.30 | 361,800 | — | — |
| 2014-06-13 | $23.89 | $28.38 | 164,000 | — | — |
| 2014-06-12 | $23.93 | $28.43 | 349,800 | — | — |
| 2014-06-11 | $24.19 | $28.74 | 372,100 | — | — |
| 2014-06-10 | $24.47 | $29.07 | 561,600 | — | — |
| 2014-06-09 | $24.47 | $29.07 | 391,200 | — | — |
| 2014-06-06 | $24.39 | $28.97 | 459,800 | — | — |
| 2014-06-05 | $24.33 | $28.90 | 504,500 | — | — |
| 2014-06-04 | $23.81 | $28.29 | 466,800 | — | — |
| 2014-06-03 | $23.78 | $28.18 | 519,500 | — | — |
| 2014-06-02 | $24.38 | $28.89 | 464,900 | — | — |
| 2014-05-30 | $24.37 | $28.88 | 583,600 | — | — |
| 2014-05-29 | $24.74 | $29.32 | 830,800 | — | — |
| 2014-05-28 | $24.30 | $28.79 | 694,500 | — | — |
| 2014-05-27 | $23.89 | $28.31 | 713,800 | — | — |
| 2014-05-23 | $23.75 | $28.14 | 430,900 | — | — |
| 2014-05-22 | $23.42 | $27.75 | 577,200 | — | — |
| 2014-05-21 | $22.89 | $27.12 | 350,700 | — | — |
| 2014-05-20 | $22.87 | $27.10 | 530,000 | — | — |
| 2014-05-19 | $23.09 | $27.36 | 518,000 | — | — |
| 2014-05-16 | $22.77 | $26.98 | 581,700 | — | — |
| 2014-05-15 | $22.71 | $26.91 | 830,600 | — | — |
| 2014-05-14 | $22.84 | $27.06 | 672,000 | — | — |
| 2014-05-13 | $23.27 | $27.57 | 546,800 | — | — |
| 2014-05-12 | $23.24 | $27.54 | 725,100 | — | — |
| 2014-05-09 | $22.66 | $26.85 | 952,100 | — | — |
| 2014-05-08 | $22.83 | $27.05 | 764,700 | — | — |
| 2014-05-07 | $23.26 | $27.56 | 554,700 | — | — |
| 2014-05-06 | $23.22 | $27.52 | 689,600 | — | — |
| 2014-05-05 | $23.27 | $27.57 | 556,000 | — | — |
| 2014-05-02 | $23.38 | $27.70 | 759,000 | — | — |
| 2014-05-01 | $23.62 | $27.99 | 1,103,200 | — | — |
| 2014-04-30 | $23.73 | $28.12 | 589,300 | — | — |
| 2014-04-29 | $23.65 | $28.02 | 510,700 | — | — |
| 2014-04-28 | $23.73 | $28.12 | 652,800 | — | — |
| 2014-04-25 | $23.84 | $28.25 | 641,700 | — | — |
| 2014-04-24 | $24.23 | $28.71 | 2,189,200 | — | — |
| 2014-04-23 | $24.10 | $28.56 | 1,173,500 | — | — |
| 2014-04-22 | $24.72 | $29.29 | 1,047,600 | — | — |
| 2014-04-21 | $24.55 | $29.09 | 795,700 | — | — |
| 2014-04-17 | $24.43 | $28.95 | 944,900 | — | — |
| 2014-04-16 | $24.26 | $28.75 | 779,800 | — | — |
| 2014-04-15 | $24.40 | $28.91 | 1,646,000 | — | — |
| 2014-04-14 | $23.90 | $28.32 | 1,133,900 | — | — |
| 2014-04-11 | $23.08 | $27.35 | 763,200 | — | — |
| 2014-04-10 | $23.25 | $27.55 | 617,400 | — | — |
| 2014-04-09 | $23.68 | $28.06 | 771,200 | — | — |
| 2014-04-08 | $22.75 | $26.96 | 652,500 | — | — |
| 2014-04-07 | $22.73 | $26.93 | 759,600 | — | — |
| 2014-04-04 | $23.20 | $27.49 | 559,800 | — | — |
| 2014-04-03 | $23.42 | $27.75 | 456,300 | — | — |
| 2014-04-02 | $23.46 | $27.80 | 578,700 | — | — |
| 2014-04-01 | $23.45 | $27.79 | 460,100 | — | — |
| 2014-03-31 | $23.13 | $27.41 | 1,194,700 | — | — |
| 2014-03-28 | $21.80 | $25.83 | 669,800 | — | — |
| 2014-03-27 | $21.71 | $25.73 | 419,300 | — | — |
| 2014-03-26 | $21.73 | $25.75 | 795,000 | — | — |
| 2014-03-25 | $22.35 | $26.48 | 607,900 | — | — |
| 2014-03-24 | $22.47 | $26.63 | 402,800 | — | — |
| 2014-03-21 | $22.72 | $26.92 | 686,800 | — | — |
| 2014-03-20 | $22.29 | $26.41 | 684,100 | — | — |
| 2014-03-19 | $22.48 | $26.64 | 670,700 | — | — |
| 2014-03-18 | $22.52 | $26.69 | 384,200 | — | — |
| 2014-03-17 | $22.56 | $26.73 | 458,600 | — | — |
| 2014-03-14 | $22.61 | $26.79 | 414,600 | — | — |
| 2014-03-13 | $22.61 | $26.79 | 906,500 | — | — |
| 2014-03-12 | $22.58 | $26.76 | 570,700 | — | — |
| 2014-03-11 | $22.55 | $26.72 | 1,083,300 | — | — |
| 2014-03-10 | $22.31 | $26.44 | 508,700 | — | — |
| 2014-03-07 | $22.38 | $26.52 | 669,100 | — | — |
| 2014-03-06 | $22.26 | $26.38 | 702,400 | — | — |
| 2014-03-05 | $21.91 | $25.96 | 508,700 | — | — |
| 2014-03-04 | $21.83 | $25.80 | 773,100 | — | — |
| 2014-03-03 | $21.23 | $25.09 | 630,200 | — | — |
| 2014-02-28 | $21.48 | $25.38 | 525,500 | — | — |
| 2014-02-27 | $21.70 | $25.64 | 517,400 | — | — |
| 2014-02-26 | $21.75 | $25.70 | 589,500 | — | — |
| 2014-02-25 | $21.72 | $25.67 | 480,000 | — | — |
| 2014-02-24 | $21.80 | $25.76 | 768,800 | — | — |
| 2014-02-21 | $21.68 | $25.62 | 673,500 | — | — |
| 2014-02-20 | $21.64 | $25.57 | 823,600 | — | — |
| 2014-02-19 | $21.40 | $25.29 | 1,064,700 | — | — |
| 2014-02-18 | $21.69 | $25.63 | 686,400 | — | — |
| 2014-02-14 | $22.03 | $26.03 | 565,400 | — | — |
| 2014-02-13 | $21.84 | $25.81 | 391,900 | — | — |
| 2014-02-12 | $21.79 | $25.75 | 1,292,900 | — | — |
| 2014-02-11 | $21.63 | $25.56 | 765,400 | — | — |
| 2014-02-10 | $21.56 | $25.48 | 744,300 | — | — |
| 2014-02-07 | $21.52 | $25.43 | 625,100 | — | — |
| 2014-02-06 | $21.33 | $25.21 | 1,005,500 | — | — |
| 2014-02-05 | $20.95 | $24.76 | 1,740,500 | — | — |
| 2014-02-04 | $20.85 | $24.64 | 651,200 | — | — |
| 2014-02-03 | $20.76 | $24.53 | 590,700 | — | — |
| 2014-01-31 | $21.35 | $25.23 | 883,900 | — | — |
| 2014-01-30 | $21.59 | $25.51 | 1,019,200 | — | — |
| 2014-01-29 | $20.79 | $24.57 | 657,600 | — | — |
| 2014-01-28 | $20.92 | $24.72 | 574,400 | — | — |
| 2014-01-27 | $20.85 | $24.64 | 694,000 | — | — |
| 2014-01-24 | $21.32 | $25.19 | 1,162,400 | — | — |
| 2014-01-23 | $21.45 | $25.35 | 546,900 | — | — |
| 2014-01-22 | $21.36 | $25.24 | 1,220,400 | — | — |
| 2014-01-21 | $20.87 | $24.66 | 1,744,700 | — | — |
| 2014-01-17 | $19.65 | $23.22 | 760,100 | — | — |
| 2014-01-16 | $19.73 | $23.32 | 954,600 | — | — |
| 2014-01-15 | $19.53 | $23.08 | 522,500 | — | — |
| 2014-01-14 | $19.43 | $22.96 | 493,800 | — | — |
| 2014-01-13 | $19.35 | $22.87 | 971,900 | — | — |
| 2014-01-10 | $19.57 | $23.13 | 752,600 | — | — |
| 2014-01-09 | $19.16 | $22.64 | 1,149,800 | — | — |
| 2014-01-08 | $18.66 | $22.05 | 751,300 | — | — |
| 2014-01-07 | $18.79 | $22.20 | 941,300 | — | — |
| 2014-01-06 | $18.29 | $21.61 | 480,500 | — | — |
| 2014-01-03 | $18.27 | $21.59 | 365,100 | — | — |
| 2014-01-02 | $18.08 | $21.37 | 538,800 | — | — |