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
- 2011-02-10 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 | $33.73 | $33.73 | 230,300 | — | — |
| 2014-12-30 | $33.56 | $33.56 | 215,700 | — | — |
| 2014-12-29 | $32.68 | $32.68 | 176,500 | — | — |
| 2014-12-26 | $33.14 | $33.14 | 82,000 | — | — |
| 2014-12-24 | $32.31 | $32.31 | 58,700 | — | — |
| 2014-12-23 | $32.01 | $32.01 | 114,900 | — | — |
| 2014-12-22 | $32.99 | $32.99 | 154,900 | — | — |
| 2014-12-19 | $32.70 | $32.70 | 452,200 | — | — |
| 2014-12-18 | $31.01 | $31.01 | 221,500 | — | — |
| 2014-12-17 | $29.95 | $29.95 | 151,600 | — | — |
| 2014-12-16 | $28.29 | $28.29 | 211,500 | — | — |
| 2014-12-15 | $27.91 | $27.91 | 315,500 | — | — |
| 2014-12-12 | $27.21 | $27.21 | 180,600 | — | — |
| 2014-12-11 | $27.25 | $27.25 | 179,300 | — | — |
| 2014-12-10 | $27.54 | $27.54 | 126,100 | — | — |
| 2014-12-09 | $27.99 | $27.99 | 173,700 | — | — |
| 2014-12-08 | $27.81 | $27.81 | 198,500 | — | — |
| 2014-12-05 | $29.33 | $29.33 | 147,100 | — | — |
| 2014-12-04 | $29.03 | $29.03 | 162,000 | — | — |
| 2014-12-03 | $29.45 | $29.45 | 174,200 | — | — |
| 2014-12-02 | $29.28 | $29.28 | 910,600 | — | — |
| 2014-12-01 | $29.30 | $29.30 | 403,900 | — | — |
| 2014-11-28 | $30.83 | $30.83 | 122,800 | — | — |
| 2014-11-26 | $31.24 | $31.24 | 195,500 | — | — |
| 2014-11-25 | $29.88 | $29.88 | 202,300 | — | — |
| 2014-11-24 | $29.93 | $29.93 | 188,800 | — | — |
| 2014-11-21 | $30.14 | $30.14 | 152,900 | — | — |
| 2014-11-20 | $30.72 | $30.72 | 234,100 | — | — |
| 2014-11-19 | $30.38 | $30.38 | 298,700 | — | — |
| 2014-11-18 | $30.93 | $30.93 | 260,800 | — | — |
| 2014-11-17 | $30.01 | $30.01 | 173,200 | — | — |
| 2014-11-14 | $29.99 | $29.99 | 210,600 | — | — |
| 2014-11-13 | $29.88 | $29.88 | 128,900 | — | — |
| 2014-11-12 | $29.89 | $29.89 | 290,600 | — | — |
| 2014-11-11 | $29.52 | $29.52 | 268,900 | — | — |
| 2014-11-10 | $29.00 | $29.00 | 252,600 | — | — |
| 2014-11-07 | $28.90 | $28.90 | 311,300 | — | — |
| 2014-11-06 | $29.14 | $29.14 | 199,500 | — | — |
| 2014-11-05 | $28.20 | $28.20 | 203,200 | — | — |
| 2014-11-04 | $27.83 | $27.83 | 153,000 | — | — |
| 2014-11-03 | $27.24 | $27.24 | 483,700 | — | — |
| 2014-10-31 | $29.00 | $29.00 | 458,200 | — | — |
| 2014-10-30 | $29.22 | $29.22 | 160,900 | — | — |
| 2014-10-29 | $28.56 | $28.56 | 128,800 | — | — |
| 2014-10-28 | $28.26 | $28.26 | 352,700 | — | — |
| 2014-10-27 | $27.98 | $27.98 | 195,800 | — | — |
| 2014-10-24 | $27.95 | $27.95 | 207,400 | — | — |
| 2014-10-23 | $27.61 | $27.61 | 257,700 | — | — |
| 2014-10-22 | $26.65 | $26.65 | 191,700 | — | — |
| 2014-10-21 | $26.75 | $26.75 | 200,400 | — | — |
| 2014-10-20 | $25.82 | $25.82 | 146,000 | — | — |
| 2014-10-17 | $25.60 | $25.60 | 249,100 | — | — |
| 2014-10-16 | $26.40 | $26.40 | 439,900 | — | — |
| 2014-10-15 | $24.88 | $24.88 | 336,000 | — | — |
| 2014-10-14 | $22.77 | $22.77 | 197,200 | — | — |
| 2014-10-13 | $22.13 | $22.13 | 182,600 | — | — |
| 2014-10-10 | $22.06 | $22.06 | 151,500 | — | — |
| 2014-10-09 | $22.77 | $22.77 | 175,300 | — | — |
| 2014-10-08 | $23.32 | $23.32 | 200,600 | — | — |
| 2014-10-07 | $22.48 | $22.48 | 250,700 | — | — |
| 2014-10-06 | $22.96 | $22.96 | 183,200 | — | — |
| 2014-10-03 | $23.65 | $23.65 | 120,300 | — | — |
| 2014-10-02 | $23.62 | $23.62 | 461,400 | — | — |
| 2014-10-01 | $23.85 | $23.85 | 317,500 | — | — |
| 2014-09-30 | $24.50 | $24.50 | 231,400 | — | — |
| 2014-09-29 | $25.47 | $25.47 | 127,200 | — | — |
| 2014-09-26 | $25.44 | $25.44 | 144,600 | — | — |
| 2014-09-25 | $25.21 | $25.21 | 181,800 | — | — |
| 2014-09-24 | $25.39 | $25.39 | 177,700 | — | — |
| 2014-09-23 | $25.09 | $25.09 | 165,800 | — | — |
| 2014-09-22 | $26.15 | $26.15 | 225,300 | — | — |
| 2014-09-19 | $26.33 | $26.33 | 361,100 | — | — |
| 2014-09-18 | $28.10 | $28.10 | 192,800 | — | — |
| 2014-09-17 | $28.45 | $28.45 | 192,700 | — | — |
| 2014-09-16 | $28.45 | $28.45 | 253,400 | — | — |
| 2014-09-15 | $28.61 | $28.61 | 396,000 | — | — |
| 2014-09-12 | $31.04 | $31.04 | 282,300 | — | — |
| 2014-09-11 | $31.09 | $31.09 | 422,900 | — | — |
| 2014-09-10 | $31.26 | $31.26 | 286,000 | — | — |
| 2014-09-09 | $29.70 | $29.70 | 240,300 | — | — |
| 2014-09-08 | $29.80 | $29.80 | 223,700 | — | — |
| 2014-09-05 | $28.75 | $28.75 | 116,700 | — | — |
| 2014-09-04 | $28.85 | $28.85 | 190,500 | — | — |
| 2014-09-03 | $28.36 | $28.36 | 951,900 | — | — |
| 2014-09-02 | $28.60 | $28.60 | 665,700 | — | — |
| 2014-08-29 | $27.22 | $27.22 | 97,300 | — | — |
| 2014-08-28 | $26.70 | $26.70 | 111,600 | — | — |
| 2014-08-27 | $26.79 | $26.79 | 90,100 | — | — |
| 2014-08-26 | $26.94 | $26.94 | 212,500 | — | — |
| 2014-08-25 | $26.00 | $26.00 | 128,200 | — | — |
| 2014-08-22 | $26.12 | $26.12 | 244,100 | — | — |
| 2014-08-21 | $26.29 | $26.29 | 262,800 | — | — |
| 2014-08-20 | $28.05 | $28.05 | 219,800 | — | — |
| 2014-08-19 | $27.94 | $27.94 | 139,300 | — | — |
| 2014-08-18 | $28.02 | $28.02 | 167,900 | — | — |
| 2014-08-15 | $27.85 | $27.85 | 170,500 | — | — |
| 2014-08-14 | $27.57 | $27.57 | 116,300 | — | — |
| 2014-08-13 | $27.35 | $27.35 | 227,000 | — | — |
| 2014-08-12 | $26.56 | $26.56 | 244,500 | — | — |
| 2014-08-11 | $27.27 | $27.27 | 261,900 | — | — |
| 2014-08-08 | $26.91 | $26.91 | 156,800 | — | — |
| 2014-08-07 | $26.28 | $26.28 | 131,800 | — | — |
| 2014-08-06 | $26.31 | $26.31 | 267,300 | — | — |
| 2014-08-05 | $27.00 | $27.00 | 528,600 | — | — |
| 2014-08-04 | $27.80 | $27.80 | 589,000 | — | — |
| 2014-08-01 | $28.83 | $28.83 | 622,500 | — | — |
| 2014-07-31 | $28.63 | $28.63 | 501,800 | — | — |
| 2014-07-30 | $30.11 | $30.11 | 360,100 | — | — |
| 2014-07-29 | $28.40 | $28.40 | 202,600 | — | — |
| 2014-07-28 | $27.13 | $27.13 | 155,000 | — | — |
| 2014-07-25 | $27.43 | $27.43 | 349,300 | — | — |
| 2014-07-24 | $28.34 | $28.34 | 474,600 | — | — |
| 2014-07-23 | $28.96 | $28.96 | 319,300 | — | — |
| 2014-07-22 | $27.56 | $27.56 | 195,400 | — | — |
| 2014-07-21 | $27.79 | $27.79 | 283,600 | — | — |
| 2014-07-18 | $27.05 | $27.05 | 455,900 | — | — |
| 2014-07-17 | $27.17 | $27.17 | 412,200 | — | — |
| 2014-07-16 | $29.67 | $29.67 | 282,900 | — | — |
| 2014-07-15 | $31.29 | $31.29 | 659,100 | — | — |
| 2014-07-14 | $32.08 | $32.08 | 558,600 | — | — |
| 2014-07-11 | $30.82 | $30.82 | 245,800 | — | — |
| 2014-07-10 | $29.82 | $29.82 | 302,300 | — | — |
| 2014-07-09 | $29.61 | $29.61 | 316,900 | — | — |
| 2014-07-08 | $30.05 | $30.05 | 706,000 | — | — |
| 2014-07-07 | $30.85 | $30.85 | 387,400 | — | — |
| 2014-07-03 | $31.16 | $31.16 | 151,500 | — | — |
| 2014-07-02 | $30.80 | $30.80 | 275,400 | — | — |
| 2014-07-01 | $30.16 | $30.16 | 216,300 | — | — |
| 2014-06-30 | $29.40 | $29.40 | 333,500 | — | — |
| 2014-06-27 | $29.04 | $29.04 | 446,500 | — | — |
| 2014-06-26 | $29.29 | $29.29 | 170,700 | — | — |
| 2014-06-25 | $29.18 | $29.18 | 200,200 | — | — |
| 2014-06-24 | $28.48 | $28.48 | 468,100 | — | — |
| 2014-06-23 | $28.60 | $28.60 | 184,700 | — | — |
| 2014-06-20 | $28.61 | $28.61 | 361,400 | — | — |
| 2014-06-19 | $28.84 | $28.84 | 160,200 | — | — |
| 2014-06-18 | $28.80 | $28.80 | 153,200 | — | — |
| 2014-06-17 | $28.80 | $28.80 | 216,100 | — | — |
| 2014-06-16 | $28.65 | $28.65 | 153,600 | — | — |
| 2014-06-13 | $27.83 | $27.83 | 270,300 | — | — |
| 2014-06-12 | $28.11 | $28.11 | 246,200 | — | — |
| 2014-06-11 | $28.66 | $28.66 | 480,400 | — | — |
| 2014-06-10 | $28.52 | $28.52 | 311,200 | — | — |
| 2014-06-09 | $27.56 | $27.56 | 263,100 | — | — |
| 2014-06-06 | $27.13 | $27.13 | 295,000 | — | — |
| 2014-06-05 | $26.29 | $26.29 | 480,300 | — | — |
| 2014-06-04 | $25.46 | $25.46 | 357,800 | — | — |
| 2014-06-03 | $25.51 | $25.51 | 1,008,600 | — | — |
| 2014-06-02 | $25.68 | $25.68 | 616,300 | — | — |
| 2014-05-30 | $27.74 | $27.74 | 539,900 | — | — |
| 2014-05-29 | $28.75 | $28.75 | 205,500 | — | — |
| 2014-05-28 | $29.15 | $29.15 | 382,300 | — | — |
| 2014-05-27 | $29.63 | $29.63 | 386,700 | — | — |
| 2014-05-23 | $28.76 | $28.76 | 237,500 | — | — |
| 2014-05-22 | $28.13 | $28.13 | 174,300 | — | — |
| 2014-05-21 | $27.25 | $27.25 | 322,100 | — | — |
| 2014-05-20 | $27.52 | $27.52 | 456,800 | — | — |
| 2014-05-19 | $28.68 | $28.68 | 468,400 | — | — |
| 2014-05-16 | $27.08 | $27.08 | 550,800 | — | — |
| 2014-05-15 | $27.67 | $27.67 | 525,400 | — | — |
| 2014-05-14 | $28.83 | $28.83 | 504,100 | — | — |
| 2014-05-13 | $29.89 | $29.89 | 522,800 | — | — |
| 2014-05-12 | $30.58 | $30.58 | 415,400 | — | — |
| 2014-05-09 | $29.90 | $29.90 | 551,600 | — | — |
| 2014-05-08 | $30.09 | $30.09 | 1,019,600 | — | — |
| 2014-05-07 | $32.71 | $32.71 | 1,011,900 | — | — |
| 2014-05-06 | $32.78 | $32.78 | 1,729,000 | — | — |
| 2014-05-05 | $39.05 | $39.05 | 260,100 | — | — |
| 2014-05-02 | $37.95 | $37.95 | 292,900 | — | — |
| 2014-05-01 | $37.55 | $37.55 | 360,400 | — | — |
| 2014-04-30 | $37.56 | $37.56 | 416,800 | — | — |
| 2014-04-29 | $36.93 | $36.93 | 301,700 | — | — |
| 2014-04-28 | $35.35 | $35.35 | 265,000 | — | — |
| 2014-04-25 | $35.66 | $35.66 | 240,500 | — | — |
| 2014-04-24 | $37.80 | $37.80 | 180,300 | — | — |
| 2014-04-23 | $39.46 | $39.46 | 407,600 | — | — |
| 2014-04-22 | $38.99 | $38.99 | 371,600 | — | — |
| 2014-04-21 | $38.08 | $38.08 | 298,700 | — | — |
| 2014-04-17 | $37.10 | $37.10 | 254,900 | — | — |
| 2014-04-16 | $36.35 | $36.35 | 295,200 | — | — |
| 2014-04-15 | $34.81 | $34.81 | 424,700 | — | — |
| 2014-04-14 | $35.27 | $35.27 | 906,800 | — | — |
| 2014-04-11 | $33.63 | $33.63 | 976,100 | — | — |
| 2014-04-10 | $34.93 | $34.93 | 381,900 | — | — |
| 2014-04-09 | $36.54 | $36.54 | 282,000 | — | — |
| 2014-04-08 | $35.02 | $35.02 | 560,700 | — | — |
| 2014-04-07 | $35.07 | $35.07 | 858,800 | — | — |
| 2014-04-04 | $38.19 | $38.19 | 742,800 | — | — |
| 2014-04-03 | $42.94 | $42.94 | 519,400 | — | — |
| 2014-04-02 | $45.72 | $45.72 | 167,000 | — | — |
| 2014-04-01 | $45.23 | $45.23 | 333,600 | — | — |
| 2014-03-31 | $44.07 | $44.07 | 404,700 | — | — |
| 2014-03-28 | $42.23 | $42.23 | 473,100 | — | — |
| 2014-03-27 | $41.18 | $41.18 | 466,700 | — | — |
| 2014-03-26 | $41.29 | $41.29 | 315,300 | — | — |
| 2014-03-25 | $43.35 | $43.35 | 479,400 | — | — |
| 2014-03-24 | $45.15 | $45.15 | 294,500 | — | — |
| 2014-03-21 | $47.53 | $47.53 | 393,100 | — | — |
| 2014-03-20 | $47.88 | $47.88 | 223,300 | — | — |
| 2014-03-19 | $47.87 | $47.87 | 199,700 | — | — |
| 2014-03-18 | $48.15 | $48.15 | 370,700 | — | — |
| 2014-03-17 | $47.87 | $47.87 | 214,600 | — | — |
| 2014-03-14 | $47.55 | $47.55 | 333,200 | — | — |
| 2014-03-13 | $47.01 | $47.01 | 341,300 | — | — |
| 2014-03-12 | $47.63 | $47.63 | 170,200 | — | — |
| 2014-03-11 | $47.43 | $47.43 | 425,000 | — | — |
| 2014-03-10 | $48.10 | $48.10 | 168,300 | — | — |
| 2014-03-07 | $47.81 | $47.81 | 316,000 | — | — |
| 2014-03-06 | $48.26 | $48.26 | 269,800 | — | — |
| 2014-03-05 | $48.89 | $48.89 | 564,900 | — | — |
| 2014-03-04 | $47.67 | $47.67 | 338,300 | — | — |
| 2014-03-03 | $46.14 | $46.14 | 218,000 | — | — |
| 2014-02-28 | $46.85 | $46.85 | 340,800 | — | — |
| 2014-02-27 | $47.62 | $47.62 | 333,300 | — | — |
| 2014-02-26 | $48.06 | $48.06 | 495,000 | — | — |
| 2014-02-25 | $46.11 | $46.11 | 274,500 | — | — |
| 2014-02-24 | $45.97 | $45.97 | 342,400 | — | — |
| 2014-02-21 | $45.85 | $45.85 | 313,600 | — | — |
| 2014-02-20 | $47.75 | $47.75 | 560,600 | — | — |
| 2014-02-19 | $44.30 | $44.30 | 271,600 | — | — |
| 2014-02-18 | $45.45 | $45.45 | 316,100 | — | — |
| 2014-02-14 | $44.18 | $44.18 | 283,400 | — | — |
| 2014-02-13 | $43.01 | $43.01 | 241,600 | — | — |
| 2014-02-12 | $42.59 | $42.59 | 285,600 | — | — |
| 2014-02-11 | $42.43 | $42.43 | 254,600 | — | — |
| 2014-02-10 | $43.18 | $43.18 | 445,100 | — | — |
| 2014-02-07 | $43.11 | $43.11 | 1,080,800 | — | — |
| 2014-02-06 | $46.07 | $46.07 | 374,500 | — | — |
| 2014-02-05 | $45.32 | $45.32 | 296,700 | — | — |
| 2014-02-04 | $44.69 | $44.69 | 222,500 | — | — |
| 2014-02-03 | $43.60 | $43.60 | 478,700 | — | — |
| 2014-01-31 | $45.12 | $45.12 | 508,000 | — | — |
| 2014-01-30 | $44.58 | $44.58 | 1,562,600 | — | — |
| 2014-01-29 | $39.96 | $39.96 | 1,811,000 | — | — |
| 2014-01-28 | $40.98 | $40.98 | 181,300 | — | — |
| 2014-01-27 | $39.81 | $39.81 | 276,100 | — | — |
| 2014-01-24 | $41.12 | $41.12 | 376,000 | — | — |
| 2014-01-23 | $41.08 | $41.08 | 224,800 | — | — |
| 2014-01-22 | $41.39 | $41.39 | 120,200 | — | — |
| 2014-01-21 | $41.39 | $41.39 | 149,700 | — | — |
| 2014-01-17 | $42.49 | $42.49 | 189,900 | — | — |
| 2014-01-16 | $42.08 | $42.08 | 392,900 | — | — |
| 2014-01-15 | $41.48 | $41.48 | 309,000 | — | — |
| 2014-01-14 | $43.56 | $43.56 | 460,100 | — | — |
| 2014-01-13 | $40.62 | $40.62 | 215,300 | — | — |
| 2014-01-10 | $41.14 | $41.14 | 355,000 | — | — |
| 2014-01-09 | $39.92 | $39.92 | 450,200 | — | — |
| 2014-01-08 | $39.15 | $39.15 | 252,000 | — | — |
| 2014-01-07 | $38.23 | $38.23 | 393,700 | — | — |
| 2014-01-06 | $36.70 | $36.70 | 222,900 | — | — |
| 2014-01-03 | $36.87 | $36.87 | 365,300 | — | — |
| 2014-01-02 | $36.80 | $36.80 | 329,400 | — | — |