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
- 2006-02-01 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 | $25.98 | $33.50 | 143,100 | — | — |
| 2014-12-30 | $25.99 | $33.51 | 287,200 | — | — |
| 2014-12-29 | $26.59 | $34.28 | 95,300 | — | — |
| 2014-12-26 | $25.96 | $33.47 | 55,200 | — | — |
| 2014-12-24 | $25.77 | $33.23 | 76,500 | — | — |
| 2014-12-23 | $26.50 | $34.17 | 164,400 | — | — |
| 2014-12-22 | $25.02 | $32.26 | 150,300 | — | — |
| 2014-12-19 | $25.42 | $32.78 | 293,500 | — | — |
| 2014-12-18 | $24.94 | $32.16 | 110,000 | — | — |
| 2014-12-17 | $24.06 | $31.02 | 193,900 | — | — |
| 2014-12-16 | $23.19 | $29.90 | 140,800 | — | — |
| 2014-12-15 | $22.62 | $29.17 | 121,700 | — | — |
| 2014-12-12 | $23.28 | $30.02 | 239,100 | — | — |
| 2014-12-11 | $23.97 | $30.91 | 178,600 | — | — |
| 2014-12-10 | $24.40 | $31.46 | 100,000 | — | — |
| 2014-12-09 | $26.47 | $34.13 | 142,300 | — | — |
| 2014-12-08 | $26.79 | $34.54 | 116,100 | — | — |
| 2014-12-05 | $27.85 | $35.91 | 107,500 | — | — |
| 2014-12-04 | $27.94 | $36.02 | 239,400 | — | — |
| 2014-12-03 | $27.68 | $35.69 | 151,500 | — | — |
| 2014-12-02 | $27.50 | $35.46 | 159,800 | — | — |
| 2014-12-01 | $27.50 | $35.46 | 191,700 | — | — |
| 2014-11-28 | $29.18 | $37.62 | 112,200 | — | — |
| 2014-11-26 | $29.51 | $38.05 | 207,100 | — | — |
| 2014-11-25 | $29.53 | $38.07 | 95,000 | — | — |
| 2014-11-24 | $29.60 | $38.16 | 117,700 | — | — |
| 2014-11-21 | $29.57 | $38.13 | 104,800 | — | — |
| 2014-11-20 | $29.92 | $38.58 | 85,900 | — | — |
| 2014-11-19 | $30.14 | $38.86 | 399,500 | — | — |
| 2014-11-18 | $29.79 | $38.41 | 84,200 | — | — |
| 2014-11-17 | $29.27 | $37.74 | 119,200 | — | — |
| 2014-11-14 | $29.53 | $38.07 | 89,400 | — | — |
| 2014-11-13 | $29.69 | $38.28 | 215,500 | — | — |
| 2014-11-12 | $31.31 | $40.05 | 116,700 | — | — |
| 2014-11-11 | $30.69 | $39.25 | 217,600 | — | — |
| 2014-11-10 | $31.82 | $40.70 | 209,300 | — | — |
| 2014-11-07 | $32.47 | $41.53 | 187,300 | — | — |
| 2014-11-06 | $32.22 | $41.21 | 414,800 | — | — |
| 2014-11-05 | $37.61 | $48.11 | 144,200 | — | — |
| 2014-11-04 | $38.56 | $49.32 | 84,200 | — | — |
| 2014-11-03 | $39.49 | $50.51 | 109,500 | — | — |
| 2014-10-31 | $39.48 | $50.50 | 118,600 | — | — |
| 2014-10-30 | $38.32 | $49.01 | 75,600 | — | — |
| 2014-10-29 | $37.64 | $48.14 | 58,800 | — | — |
| 2014-10-28 | $37.56 | $48.04 | 93,300 | — | — |
| 2014-10-27 | $35.54 | $45.46 | 53,200 | — | — |
| 2014-10-24 | $35.86 | $45.87 | 36,100 | — | — |
| 2014-10-23 | $35.99 | $46.03 | 56,000 | — | — |
| 2014-10-22 | $35.18 | $45.00 | 49,700 | — | — |
| 2014-10-21 | $36.42 | $46.58 | 40,100 | — | — |
| 2014-10-20 | $36.05 | $46.11 | 63,200 | — | — |
| 2014-10-17 | $35.11 | $44.91 | 102,500 | — | — |
| 2014-10-16 | $36.01 | $46.06 | 89,600 | — | — |
| 2014-10-15 | $36.43 | $46.60 | 111,300 | — | — |
| 2014-10-14 | $35.26 | $45.10 | 108,600 | — | — |
| 2014-10-13 | $33.52 | $42.87 | 128,100 | — | — |
| 2014-10-10 | $32.94 | $42.13 | 102,800 | — | — |
| 2014-10-09 | $33.15 | $42.40 | 117,800 | — | — |
| 2014-10-08 | $33.56 | $42.92 | 116,200 | — | — |
| 2014-10-07 | $32.16 | $41.13 | 80,600 | — | — |
| 2014-10-06 | $32.74 | $41.88 | 109,200 | — | — |
| 2014-10-03 | $32.75 | $41.89 | 52,500 | — | — |
| 2014-10-02 | $33.16 | $42.41 | 67,100 | — | — |
| 2014-10-01 | $32.49 | $41.56 | 82,600 | — | — |
| 2014-09-30 | $33.16 | $42.41 | 110,400 | — | — |
| 2014-09-29 | $34.02 | $43.51 | 92,500 | — | — |
| 2014-09-26 | $34.93 | $44.68 | 76,700 | — | — |
| 2014-09-25 | $35.00 | $44.77 | 99,500 | — | — |
| 2014-09-24 | $35.24 | $45.07 | 74,600 | — | — |
| 2014-09-23 | $35.30 | $45.15 | 128,700 | — | — |
| 2014-09-22 | $35.04 | $44.82 | 178,500 | — | — |
| 2014-09-19 | $35.86 | $45.87 | 162,400 | — | — |
| 2014-09-18 | $35.86 | $45.87 | 67,400 | — | — |
| 2014-09-17 | $35.84 | $45.84 | 46,500 | — | — |
| 2014-09-16 | $36.00 | $46.05 | 75,300 | — | — |
| 2014-09-15 | $36.01 | $46.06 | 41,200 | — | — |
| 2014-09-12 | $36.04 | $46.10 | 57,800 | — | — |
| 2014-09-11 | $36.22 | $46.33 | 57,300 | — | — |
| 2014-09-10 | $36.05 | $46.11 | 60,600 | — | — |
| 2014-09-09 | $35.94 | $45.97 | 82,300 | — | — |
| 2014-09-08 | $35.96 | $45.99 | 47,100 | — | — |
| 2014-09-05 | $35.98 | $46.02 | 35,700 | — | — |
| 2014-09-04 | $36.30 | $46.43 | 40,600 | — | — |
| 2014-09-03 | $36.62 | $46.84 | 130,200 | — | — |
| 2014-09-02 | $36.79 | $47.06 | 71,300 | — | — |
| 2014-08-29 | $37.11 | $47.47 | 48,700 | — | — |
| 2014-08-28 | $36.43 | $46.60 | 33,400 | — | — |
| 2014-08-27 | $36.54 | $46.74 | 27,600 | — | — |
| 2014-08-26 | $36.89 | $47.18 | 64,800 | — | — |
| 2014-08-25 | $36.56 | $46.76 | 76,500 | — | — |
| 2014-08-22 | $36.20 | $46.30 | 99,100 | — | — |
| 2014-08-21 | $35.73 | $45.70 | 66,800 | — | — |
| 2014-08-20 | $35.44 | $45.33 | 63,700 | — | — |
| 2014-08-19 | $35.96 | $45.99 | 48,300 | — | — |
| 2014-08-18 | $36.05 | $46.11 | 56,600 | — | — |
| 2014-08-15 | $35.46 | $45.36 | 74,900 | — | — |
| 2014-08-14 | $35.47 | $45.37 | 45,700 | — | — |
| 2014-08-13 | $35.89 | $45.59 | 90,700 | — | — |
| 2014-08-12 | $35.19 | $44.70 | 104,900 | — | — |
| 2014-08-11 | $35.08 | $44.56 | 126,300 | — | — |
| 2014-08-08 | $35.02 | $44.48 | 113,400 | — | — |
| 2014-08-07 | $35.10 | $44.58 | 191,500 | — | — |
| 2014-08-06 | $37.32 | $47.40 | 74,800 | — | — |
| 2014-08-05 | $36.52 | $46.39 | 46,800 | — | — |
| 2014-08-04 | $36.40 | $46.23 | 42,400 | — | — |
| 2014-08-01 | $36.05 | $45.79 | 70,000 | — | — |
| 2014-07-31 | $36.03 | $45.76 | 100,900 | — | — |
| 2014-07-30 | $37.16 | $47.20 | 90,800 | — | — |
| 2014-07-29 | $36.50 | $46.36 | 91,400 | — | — |
| 2014-07-28 | $36.01 | $45.74 | 50,500 | — | — |
| 2014-07-25 | $35.87 | $45.56 | 57,300 | — | — |
| 2014-07-24 | $35.96 | $45.67 | 55,200 | — | — |
| 2014-07-23 | $36.27 | $46.07 | 62,300 | — | — |
| 2014-07-22 | $36.24 | $46.03 | 45,500 | — | — |
| 2014-07-21 | $35.90 | $45.60 | 35,800 | — | — |
| 2014-07-18 | $36.01 | $45.74 | 84,800 | — | — |
| 2014-07-17 | $35.91 | $45.61 | 57,900 | — | — |
| 2014-07-16 | $36.33 | $46.14 | 87,400 | — | — |
| 2014-07-15 | $37.16 | $47.20 | 47,500 | — | — |
| 2014-07-14 | $37.92 | $48.16 | 59,100 | — | — |
| 2014-07-11 | $37.66 | $47.83 | 67,200 | — | — |
| 2014-07-10 | $37.66 | $47.83 | 98,900 | — | — |
| 2014-07-09 | $38.57 | $48.99 | 56,100 | — | — |
| 2014-07-08 | $38.89 | $49.40 | 63,300 | — | — |
| 2014-07-07 | $38.98 | $49.51 | 82,000 | — | — |
| 2014-07-03 | $39.32 | $49.94 | 35,600 | — | — |
| 2014-07-02 | $38.91 | $49.42 | 54,300 | — | — |
| 2014-07-01 | $39.01 | $49.55 | 99,200 | — | — |
| 2014-06-30 | $38.25 | $48.58 | 91,300 | — | — |
| 2014-06-27 | $38.11 | $48.41 | 159,700 | — | — |
| 2014-06-26 | $37.19 | $47.24 | 57,800 | — | — |
| 2014-06-25 | $37.65 | $47.82 | 76,000 | — | — |
| 2014-06-24 | $37.38 | $47.48 | 137,800 | — | — |
| 2014-06-23 | $38.01 | $48.28 | 127,100 | — | — |
| 2014-06-20 | $38.02 | $48.29 | 339,400 | — | — |
| 2014-06-19 | $37.57 | $47.72 | 73,100 | — | — |
| 2014-06-18 | $37.50 | $47.63 | 80,600 | — | — |
| 2014-06-17 | $36.93 | $46.91 | 78,100 | — | — |
| 2014-06-16 | $36.91 | $46.88 | 72,800 | — | — |
| 2014-06-13 | $37.20 | $47.25 | 99,600 | — | — |
| 2014-06-12 | $36.99 | $46.98 | 81,100 | — | — |
| 2014-06-11 | $37.79 | $48.00 | 97,500 | — | — |
| 2014-06-10 | $37.71 | $47.90 | 58,700 | — | — |
| 2014-06-09 | $37.68 | $47.86 | 69,000 | — | — |
| 2014-06-06 | $37.54 | $47.68 | 63,800 | — | — |
| 2014-06-05 | $37.25 | $47.31 | 75,800 | — | — |
| 2014-06-04 | $36.10 | $45.85 | 48,200 | — | — |
| 2014-06-03 | $36.14 | $45.90 | 70,700 | — | — |
| 2014-06-02 | $36.16 | $45.93 | 88,000 | — | — |
| 2014-05-30 | $36.34 | $46.16 | 99,500 | — | — |
| 2014-05-29 | $36.41 | $46.25 | 149,100 | — | — |
| 2014-05-28 | $36.27 | $46.07 | 101,200 | — | — |
| 2014-05-27 | $36.19 | $45.97 | 105,800 | — | — |
| 2014-05-23 | $36.49 | $46.35 | 111,000 | — | — |
| 2014-05-22 | $36.16 | $45.93 | 64,900 | — | — |
| 2014-05-21 | $36.11 | $45.86 | 75,000 | — | — |
| 2014-05-20 | $36.48 | $46.33 | 179,700 | — | — |
| 2014-05-19 | $37.05 | $47.06 | 263,200 | — | — |
| 2014-05-16 | $37.10 | $47.12 | 61,900 | — | — |
| 2014-05-15 | $37.06 | $47.07 | 99,100 | — | — |
| 2014-05-14 | $37.65 | $47.50 | 119,800 | — | — |
| 2014-05-13 | $38.44 | $48.50 | 116,800 | — | — |
| 2014-05-12 | $38.31 | $48.34 | 231,900 | — | — |
| 2014-05-09 | $37.45 | $47.25 | 179,500 | — | — |
| 2014-05-08 | $37.55 | $47.38 | 229,800 | — | — |
| 2014-05-07 | $37.65 | $47.50 | 222,100 | — | — |
| 2014-05-06 | $36.50 | $46.05 | 352,400 | — | — |
| 2014-05-05 | $39.19 | $49.45 | 385,800 | — | — |
| 2014-05-02 | $42.60 | $53.75 | 97,600 | — | — |
| 2014-05-01 | $42.49 | $53.61 | 87,900 | — | — |
| 2014-04-30 | $42.70 | $53.87 | 75,500 | — | — |
| 2014-04-29 | $42.40 | $53.50 | 73,800 | — | — |
| 2014-04-28 | $42.67 | $53.84 | 78,900 | — | — |
| 2014-04-25 | $43.08 | $54.35 | 56,100 | — | — |
| 2014-04-24 | $44.00 | $55.52 | 79,100 | — | — |
| 2014-04-23 | $44.83 | $56.56 | 71,900 | — | — |
| 2014-04-22 | $45.10 | $56.90 | 147,100 | — | — |
| 2014-04-21 | $45.15 | $56.97 | 92,700 | — | — |
| 2014-04-17 | $44.98 | $56.75 | 71,400 | — | — |
| 2014-04-16 | $45.25 | $57.09 | 118,000 | — | — |
| 2014-04-15 | $43.81 | $55.28 | 149,600 | — | — |
| 2014-04-14 | $43.79 | $55.25 | 201,200 | — | — |
| 2014-04-11 | $39.39 | $49.70 | 89,100 | — | — |
| 2014-04-10 | $39.93 | $50.38 | 85,300 | — | — |
| 2014-04-09 | $40.78 | $51.45 | 80,000 | — | — |
| 2014-04-08 | $40.87 | $51.57 | 74,700 | — | — |
| 2014-04-07 | $40.52 | $51.12 | 110,100 | — | — |
| 2014-04-04 | $40.62 | $51.25 | 75,300 | — | — |
| 2014-04-03 | $41.29 | $52.10 | 74,100 | — | — |
| 2014-04-02 | $41.63 | $52.52 | 99,500 | — | — |
| 2014-04-01 | $41.52 | $52.39 | 102,500 | — | — |
| 2014-03-31 | $41.23 | $52.02 | 121,300 | — | — |
| 2014-03-28 | $40.44 | $51.02 | 67,800 | — | — |
| 2014-03-27 | $40.13 | $50.63 | 50,300 | — | — |
| 2014-03-26 | $40.27 | $50.81 | 62,300 | — | — |
| 2014-03-25 | $41.10 | $51.86 | 96,000 | — | — |
| 2014-03-24 | $41.01 | $51.74 | 78,200 | — | — |
| 2014-03-21 | $41.60 | $52.49 | 167,000 | — | — |
| 2014-03-20 | $41.22 | $52.01 | 55,700 | — | — |
| 2014-03-19 | $41.04 | $51.78 | 107,100 | — | — |
| 2014-03-18 | $42.02 | $53.02 | 59,300 | — | — |
| 2014-03-17 | $41.58 | $52.46 | 165,500 | — | — |
| 2014-03-14 | $41.67 | $52.58 | 144,900 | — | — |
| 2014-03-13 | $40.92 | $51.63 | 152,400 | — | — |
| 2014-03-12 | $41.02 | $51.76 | 102,300 | — | — |
| 2014-03-11 | $41.02 | $51.76 | 124,900 | — | — |
| 2014-03-10 | $40.85 | $51.54 | 57,100 | — | — |
| 2014-03-07 | $40.77 | $51.44 | 65,500 | — | — |
| 2014-03-06 | $40.76 | $51.43 | 91,100 | — | — |
| 2014-03-05 | $40.09 | $50.58 | 112,600 | — | — |
| 2014-03-04 | $40.46 | $51.05 | 178,600 | — | — |
| 2014-03-03 | $39.53 | $49.88 | 115,300 | — | — |
| 2014-02-28 | $39.54 | $49.89 | 110,300 | — | — |
| 2014-02-27 | $39.19 | $49.45 | 88,600 | — | — |
| 2014-02-26 | $38.84 | $49.00 | 80,300 | — | — |
| 2014-02-25 | $38.46 | $48.53 | 176,400 | — | — |
| 2014-02-24 | $38.20 | $48.20 | 217,900 | — | — |
| 2014-02-21 | $37.76 | $47.64 | 147,500 | — | — |
| 2014-02-20 | $37.27 | $47.02 | 119,800 | — | — |
| 2014-02-19 | $37.74 | $47.62 | 241,900 | — | — |
| 2014-02-18 | $37.93 | $47.86 | 249,700 | — | — |
| 2014-02-14 | $36.97 | $46.65 | 272,700 | — | — |
| 2014-02-13 | $37.91 | $47.83 | 732,700 | — | — |
| 2014-02-12 | $37.52 | $47.02 | 410,700 | — | — |
| 2014-02-11 | $38.00 | $47.63 | 185,800 | — | — |
| 2014-02-10 | $37.79 | $47.36 | 150,800 | — | — |
| 2014-02-07 | $38.11 | $47.76 | 166,000 | — | — |
| 2014-02-06 | $38.18 | $47.85 | 130,600 | — | — |
| 2014-02-05 | $38.25 | $47.94 | 86,600 | — | — |
| 2014-02-04 | $38.75 | $48.57 | 117,500 | — | — |
| 2014-02-03 | $38.67 | $48.47 | 203,000 | — | — |
| 2014-01-31 | $39.50 | $49.51 | 210,900 | — | — |
| 2014-01-30 | $39.71 | $49.77 | 142,100 | — | — |
| 2014-01-29 | $39.73 | $49.79 | 201,900 | — | — |
| 2014-01-28 | $40.55 | $50.82 | 207,100 | — | — |
| 2014-01-27 | $40.94 | $51.31 | 191,400 | — | — |
| 2014-01-24 | $42.25 | $52.95 | 96,700 | — | — |
| 2014-01-23 | $43.74 | $54.82 | 231,300 | — | — |
| 2014-01-22 | $44.18 | $55.37 | 70,600 | — | — |
| 2014-01-21 | $44.21 | $55.41 | 88,000 | — | — |
| 2014-01-17 | $43.75 | $54.83 | 70,300 | — | — |
| 2014-01-16 | $44.86 | $56.22 | 90,400 | — | — |
| 2014-01-15 | $44.80 | $56.15 | 91,600 | — | — |
| 2014-01-14 | $44.19 | $55.38 | 68,000 | — | — |
| 2014-01-13 | $44.22 | $55.42 | 103,300 | — | — |
| 2014-01-10 | $44.77 | $56.11 | 103,300 | — | — |
| 2014-01-09 | $44.58 | $55.87 | 476,400 | — | — |
| 2014-01-08 | $44.02 | $55.17 | 120,900 | — | — |
| 2014-01-07 | $44.21 | $55.41 | 131,700 | — | — |
| 2014-01-06 | $44.72 | $56.05 | 165,200 | — | — |
| 2014-01-03 | $45.28 | $56.75 | 95,300 | — | — |
| 2014-01-02 | $45.58 | $57.13 | 198,300 | — | — |