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
- 2003-04-23 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 | $33.65 | $39.53 | 10,194 | — | — |
| 2014-12-30 | $33.23 | $39.04 | 3,541 | — | — |
| 2014-12-29 | $33.13 | $38.92 | 32,513 | — | — |
| 2014-12-26 | $32.91 | $38.65 | 111,274 | — | — |
| 2014-12-24 | $32.62 | $38.31 | 88,204 | — | — |
| 2014-12-23 | $32.38 | $38.03 | 33,264 | — | — |
| 2014-12-22 | $32.56 | $38.25 | 16,418 | — | — |
| 2014-12-19 | $30.52 | $35.85 | 13,413 | — | — |
| 2014-12-18 | $32.48 | $38.15 | 5,365 | — | — |
| 2014-12-17 | $32.00 | $37.59 | 21,139 | — | — |
| 2014-12-16 | $30.65 | $36.00 | 31,869 | — | — |
| 2014-12-15 | $31.07 | $36.50 | 13,950 | — | — |
| 2014-12-12 | $31.42 | $36.91 | 7,940 | — | — |
| 2014-12-11 | $32.24 | $37.88 | 9,121 | — | — |
| 2014-12-10 | $32.51 | $38.18 | 35,196 | — | — |
| 2014-12-09 | $34.06 | $40.01 | 17,169 | — | — |
| 2014-12-08 | $33.97 | $39.90 | 18,027 | — | — |
| 2014-12-05 | $33.74 | $39.63 | 2,575 | — | — |
| 2014-12-04 | $34.08 | $40.03 | 13,413 | — | — |
| 2014-12-03 | $34.44 | $40.46 | 10,516 | — | — |
| 2014-12-02 | $34.75 | $40.82 | 6,760 | — | — |
| 2014-12-01 | $34.47 | $40.49 | 74,898 | — | — |
| 2014-11-28 | $35.26 | $41.42 | 23,714 | — | — |
| 2014-11-26 | $35.09 | $41.21 | 4,936 | — | — |
| 2014-11-25 | $35.26 | $41.42 | 13,306 | — | — |
| 2014-11-24 | $35.47 | $41.66 | 6,224 | — | — |
| 2014-11-21 | $35.32 | $41.49 | 9,014 | — | — |
| 2014-11-20 | $35.06 | $41.18 | 6,867 | — | — |
| 2014-11-19 | $34.29 | $40.27 | 35,840 | — | — |
| 2014-11-18 | $34.11 | $40.06 | 40,454 | — | — |
| 2014-11-17 | $34.02 | $39.97 | 22,319 | — | — |
| 2014-11-14 | $34.25 | $40.23 | 57,086 | — | — |
| 2014-11-13 | $34.17 | $40.14 | 30,474 | — | — |
| 2014-11-12 | $34.38 | $40.38 | 31,333 | — | — |
| 2014-11-11 | $34.99 | $41.10 | 175,549 | — | — |
| 2014-11-10 | $34.07 | $40.02 | 21,139 | — | — |
| 2014-11-07 | $33.44 | $39.28 | 15,344 | — | — |
| 2014-11-06 | $32.97 | $38.73 | 25,002 | — | — |
| 2014-11-05 | $31.99 | $37.58 | 61,378 | — | — |
| 2014-11-04 | $32.22 | $37.84 | 4,292 | — | — |
| 2014-11-03 | $32.94 | $38.70 | 37,342 | — | — |
| 2014-10-31 | $32.72 | $38.43 | 79,512 | — | — |
| 2014-10-30 | $32.81 | $38.54 | 6,009 | — | — |
| 2014-10-29 | $32.99 | $38.75 | 5,902 | — | — |
| 2014-10-28 | $33.26 | $39.07 | 5,258 | — | — |
| 2014-10-27 | $33.24 | $39.05 | 23,070 | — | — |
| 2014-10-24 | $33.18 | $38.97 | 111,918 | — | — |
| 2014-10-23 | $32.97 | $38.73 | 57,408 | — | — |
| 2014-10-22 | $32.65 | $38.35 | 117,820 | — | — |
| 2014-10-21 | $32.77 | $38.49 | 29,079 | — | — |
| 2014-10-20 | $32.77 | $38.49 | 22,963 | — | — |
| 2014-10-17 | $31.72 | $37.26 | 41,419 | — | — |
| 2014-10-16 | $30.22 | $35.50 | 47,965 | — | — |
| 2014-10-15 | $30.22 | $35.50 | 87,560 | — | — |
| 2014-10-14 | $29.41 | $34.50 | 15,988 | — | — |
| 2014-10-13 | $29.05 | $34.08 | 28,006 | — | — |
| 2014-10-10 | $29.78 | $34.93 | 34,123 | — | — |
| 2014-10-09 | $30.72 | $36.03 | 7,833 | — | — |
| 2014-10-08 | $31.31 | $36.73 | 20,173 | — | — |
| 2014-10-07 | $30.69 | $36.00 | 13,842 | — | — |
| 2014-10-06 | $31.01 | $36.37 | 19,637 | — | — |
| 2014-10-03 | $30.49 | $35.77 | 6,224 | — | — |
| 2014-10-02 | $29.82 | $34.98 | 7,082 | — | — |
| 2014-10-01 | $29.53 | $34.65 | 4,614 | — | — |
| 2014-09-30 | $29.83 | $35.00 | 3,863 | — | — |
| 2014-09-29 | $30.19 | $35.42 | 1,395 | — | — |
| 2014-09-26 | $30.50 | $35.78 | 24,787 | — | — |
| 2014-09-25 | $30.28 | $35.52 | 15,881 | — | — |
| 2014-09-24 | $30.66 | $35.97 | 24,465 | — | — |
| 2014-09-23 | $30.80 | $36.13 | 14,379 | — | — |
| 2014-09-22 | $30.50 | $35.78 | 8,048 | — | — |
| 2014-09-19 | $31.46 | $36.91 | 37,556 | — | — |
| 2014-09-18 | $31.93 | $37.46 | 7,511 | — | — |
| 2014-09-17 | $31.96 | $37.49 | 49,253 | — | — |
| 2014-09-16 | $30.07 | $35.28 | 5,902 | — | — |
| 2014-09-15 | $30.00 | $35.19 | 30,367 | — | — |
| 2014-09-12 | $29.78 | $34.94 | 2,790 | — | — |
| 2014-09-11 | $30.30 | $35.54 | 14,057 | — | — |
| 2014-09-10 | $30.05 | $35.26 | 14,593 | — | — |
| 2014-09-09 | $29.91 | $35.08 | 24,787 | — | — |
| 2014-09-08 | $29.96 | $35.15 | 11,267 | — | — |
| 2014-09-05 | $29.80 | $34.96 | 5,580 | — | — |
| 2014-09-04 | $29.60 | $34.72 | 21,139 | — | — |
| 2014-09-03 | $29.18 | $34.23 | 32,299 | — | — |
| 2014-09-02 | $29.50 | $34.61 | 4,185 | — | — |
| 2014-08-29 | $29.58 | $34.70 | 3,541 | — | — |
| 2014-08-28 | $29.46 | $34.56 | 3,648 | — | — |
| 2014-08-27 | $29.62 | $34.74 | 15,452 | — | — |
| 2014-08-26 | $29.63 | $34.76 | 24,680 | — | — |
| 2014-08-25 | $29.56 | $34.68 | 18,671 | — | — |
| 2014-08-22 | $29.62 | $34.74 | 10,301 | — | — |
| 2014-08-21 | $29.65 | $34.79 | 15,774 | — | — |
| 2014-08-20 | $29.53 | $34.65 | 14,057 | — | — |
| 2014-08-19 | $29.46 | $34.56 | 37,020 | — | — |
| 2014-08-18 | $28.68 | $33.64 | 16,310 | — | — |
| 2014-08-15 | $28.23 | $33.12 | 12,340 | — | — |
| 2014-08-14 | $28.55 | $33.49 | 42,170 | — | — |
| 2014-08-13 | $28.21 | $33.09 | 3,326 | — | — |
| 2014-08-12 | $28.26 | $33.15 | 7,511 | — | — |
| 2014-08-11 | $28.47 | $33.40 | 12,876 | — | — |
| 2014-08-08 | $28.38 | $33.29 | 35,303 | — | — |
| 2014-08-07 | $28.23 | $33.12 | 10,730 | — | — |
| 2014-08-06 | $28.19 | $33.07 | 6,116 | — | — |
| 2014-08-05 | $28.38 | $33.29 | 18,778 | — | — |
| 2014-08-04 | $28.59 | $33.54 | 54,510 | — | — |
| 2014-08-01 | $28.41 | $33.32 | 24,787 | — | — |
| 2014-07-31 | $28.52 | $33.45 | 122,112 | — | — |
| 2014-07-30 | $29.07 | $34.10 | 7,189 | — | — |
| 2014-07-29 | $29.40 | $34.49 | 6,760 | — | — |
| 2014-07-28 | $29.57 | $34.69 | 16,739 | — | — |
| 2014-07-25 | $30.12 | $35.33 | 8,692 | — | — |
| 2014-07-24 | $30.58 | $35.87 | 7,619 | — | — |
| 2014-07-23 | $31.47 | $36.92 | 3,970 | — | — |
| 2014-07-22 | $31.22 | $36.62 | 3,005 | — | — |
| 2014-07-21 | $30.60 | $35.90 | 322 | — | — |
| 2014-07-18 | $30.83 | $36.17 | 1,395 | — | — |
| 2014-07-17 | $30.69 | $36.00 | 4,292 | — | — |
| 2014-07-16 | $31.69 | $37.18 | 6,009 | — | — |
| 2014-07-15 | $31.23 | $36.64 | 24,143 | — | — |
| 2014-07-14 | $31.22 | $36.62 | 858 | — | — |
| 2014-07-11 | $31.47 | $36.92 | 5,043 | — | — |
| 2014-07-10 | $31.78 | $37.28 | 3,756 | — | — |
| 2014-07-09 | $32.06 | $37.61 | 5,794 | — | — |
| 2014-07-08 | $31.97 | $37.50 | 4,829 | — | — |
| 2014-07-07 | $32.24 | $37.78 | 23,285 | — | — |
| 2014-07-03 | $32.88 | $38.53 | 3,970 | — | — |
| 2014-07-02 | $32.87 | $38.52 | 7,726 | — | — |
| 2014-07-01 | $33.51 | $39.27 | 10,087 | — | — |
| 2014-06-30 | $33.11 | $38.80 | 17,169 | — | — |
| 2014-06-27 | $32.77 | $38.39 | 35,840 | — | — |
| 2014-06-26 | $32.50 | $38.08 | 40,561 | — | — |
| 2014-06-25 | $32.73 | $38.35 | 11,696 | — | — |
| 2014-06-24 | $32.30 | $37.85 | 28,328 | — | — |
| 2014-06-23 | $31.81 | $37.27 | 13,950 | — | — |
| 2014-06-20 | $32.03 | $37.53 | 14,379 | — | — |
| 2014-06-19 | $32.11 | $37.62 | 5,151 | — | — |
| 2014-06-18 | $32.41 | $37.98 | 6,867 | — | — |
| 2014-06-17 | $32.31 | $37.86 | 8,906 | — | — |
| 2014-06-16 | $31.90 | $37.38 | 3,863 | — | — |
| 2014-06-13 | $31.67 | $37.11 | 14,808 | — | — |
| 2014-06-12 | $31.70 | $37.15 | 858 | — | — |
| 2014-06-11 | $32.17 | $37.70 | 16,739 | — | — |
| 2014-06-10 | $32.77 | $38.39 | 19,529 | — | — |
| 2014-06-09 | $32.85 | $38.49 | 8,262 | — | — |
| 2014-06-06 | $32.79 | $38.43 | 44,102 | — | — |
| 2014-06-05 | $32.24 | $37.77 | 13,306 | — | — |
| 2014-06-04 | $31.72 | $37.17 | 6,760 | — | — |
| 2014-06-03 | $31.89 | $37.37 | 18,456 | — | — |
| 2014-06-02 | $31.97 | $37.46 | 1,931 | — | — |
| 2014-05-30 | $32.12 | $37.64 | 34,552 | — | — |
| 2014-05-29 | $31.84 | $37.31 | 5,687 | — | — |
| 2014-05-28 | $31.45 | $36.86 | 5,687 | — | — |
| 2014-05-27 | $31.65 | $37.08 | 9,979 | — | — |
| 2014-05-23 | $31.64 | $37.07 | 31,762 | — | — |
| 2014-05-22 | $30.58 | $35.83 | 11,803 | — | — |
| 2014-05-21 | $30.13 | $35.30 | 2,253 | — | — |
| 2014-05-20 | $30.04 | $35.20 | 3,970 | — | — |
| 2014-05-19 | $30.15 | $35.33 | 1,931 | — | — |
| 2014-05-16 | $30.44 | $35.66 | 5,473 | — | — |
| 2014-05-15 | $30.30 | $35.50 | 30,796 | — | — |
| 2014-05-14 | $30.56 | $35.81 | 12,233 | — | — |
| 2014-05-13 | $31.47 | $36.88 | 39,917 | — | — |
| 2014-05-12 | $30.99 | $36.31 | 8,477 | — | — |
| 2014-05-09 | $30.15 | $35.33 | 8,262 | — | — |
| 2014-05-08 | $30.34 | $35.56 | 8,906 | — | — |
| 2014-05-07 | $30.38 | $35.60 | 3,756 | — | — |
| 2014-05-06 | $30.37 | $35.59 | 9,657 | — | — |
| 2014-05-05 | $30.79 | $36.08 | 6,116 | — | — |
| 2014-05-02 | $31.30 | $36.68 | 7,297 | — | — |
| 2014-05-01 | $30.75 | $36.04 | 7,082 | — | — |
| 2014-04-30 | $30.31 | $35.51 | 9,014 | — | — |
| 2014-04-29 | $30.33 | $35.54 | 2,468 | — | — |
| 2014-04-28 | $30.33 | $35.53 | 7,511 | — | — |
| 2014-04-25 | $30.13 | $35.30 | 3,434 | — | — |
| 2014-04-24 | $30.94 | $36.25 | 23,821 | — | — |
| 2014-04-23 | $29.98 | $35.13 | 19,851 | — | — |
| 2014-04-22 | $30.29 | $35.49 | 7,297 | — | — |
| 2014-04-21 | $29.93 | $35.08 | 6,009 | — | — |
| 2014-04-17 | $30.06 | $35.18 | 21,353 | — | — |
| 2014-04-16 | $30.43 | $35.61 | 8,799 | — | — |
| 2014-04-15 | $30.19 | $35.33 | 18,671 | — | — |
| 2014-04-14 | $30.51 | $35.71 | 6,760 | — | — |
| 2014-04-11 | $30.34 | $35.51 | 16,739 | — | — |
| 2014-04-10 | $30.66 | $35.88 | 16,418 | — | — |
| 2014-04-09 | $31.01 | $36.29 | 14,915 | — | — |
| 2014-04-08 | $30.89 | $36.16 | 6,438 | — | — |
| 2014-04-07 | $30.55 | $35.75 | 11,267 | — | — |
| 2014-04-04 | $31.22 | $36.54 | 14,164 | — | — |
| 2014-04-03 | $31.41 | $36.75 | 25,216 | — | — |
| 2014-04-02 | $31.31 | $36.65 | 6,867 | — | — |
| 2014-04-01 | $30.95 | $36.22 | 6,975 | — | — |
| 2014-03-31 | $30.42 | $35.60 | 8,155 | — | — |
| 2014-03-28 | $30.37 | $35.54 | 16,418 | — | — |
| 2014-03-27 | $30.11 | $35.24 | 31,869 | — | — |
| 2014-03-26 | $30.00 | $35.11 | 28,114 | — | — |
| 2014-03-25 | $30.13 | $35.26 | 12,125 | — | — |
| 2014-03-24 | $30.29 | $35.45 | 34,123 | — | — |
| 2014-03-21 | $29.84 | $34.92 | 134,452 | — | — |
| 2014-03-20 | $30.86 | $36.11 | 29,187 | — | — |
| 2014-03-19 | $31.97 | $37.42 | 26,397 | — | — |
| 2014-03-18 | $31.46 | $36.82 | 5,043 | — | — |
| 2014-03-17 | $31.08 | $36.37 | 13,842 | — | — |
| 2014-03-14 | $30.98 | $36.25 | 11,374 | — | — |
| 2014-03-13 | $31.40 | $36.74 | 33,050 | — | — |
| 2014-03-12 | $31.87 | $37.30 | 9,014 | — | — |
| 2014-03-11 | $31.56 | $36.94 | 6,546 | — | — |
| 2014-03-10 | $31.52 | $36.89 | 19,207 | — | — |
| 2014-03-07 | $32.11 | $37.57 | 15,130 | — | — |
| 2014-03-06 | $32.70 | $38.27 | 24,787 | — | — |
| 2014-03-05 | $32.90 | $38.50 | 20,924 | — | — |
| 2014-03-04 | $33.44 | $39.13 | 31,977 | — | — |
| 2014-03-03 | $33.55 | $39.26 | 7,297 | — | — |
| 2014-02-28 | $33.75 | $39.50 | 12,447 | — | — |
| 2014-02-27 | $34.01 | $39.80 | 5,902 | — | — |
| 2014-02-26 | $33.51 | $39.22 | 14,271 | — | — |
| 2014-02-25 | $32.38 | $37.89 | 10,194 | — | — |
| 2014-02-24 | $32.10 | $37.56 | 10,194 | — | — |
| 2014-02-21 | $31.92 | $37.35 | 25,216 | — | — |
| 2014-02-20 | $31.56 | $36.93 | 7,833 | — | — |
| 2014-02-19 | $31.13 | $36.43 | 16,310 | — | — |
| 2014-02-18 | $31.43 | $36.79 | 13,520 | — | — |
| 2014-02-14 | $31.58 | $36.96 | 14,808 | — | — |
| 2014-02-13 | $31.40 | $36.74 | 9,550 | — | — |
| 2014-02-12 | $30.83 | $36.08 | 25,646 | — | — |
| 2014-02-11 | $31.20 | $36.52 | 29,509 | — | — |
| 2014-02-10 | $30.98 | $36.25 | 12,555 | — | — |
| 2014-02-07 | $31.42 | $36.78 | 12,018 | — | — |
| 2014-02-06 | $31.56 | $36.94 | 20,817 | — | — |
| 2014-02-05 | $29.80 | $34.88 | 11,052 | — | — |
| 2014-02-04 | $30.10 | $35.23 | 5,794 | — | — |
| 2014-02-03 | $29.72 | $34.78 | 12,769 | — | — |
| 2014-01-31 | $30.51 | $35.71 | 38,844 | — | — |
| 2014-01-30 | $29.71 | $34.77 | 10,516 | — | — |
| 2014-01-29 | $29.78 | $34.86 | 18,564 | — | — |
| 2014-01-28 | $29.45 | $34.46 | 24,036 | — | — |
| 2014-01-27 | $28.49 | $33.30 | 8,906 | — | — |
| 2014-01-24 | $28.53 | $33.34 | 31,869 | — | — |
| 2014-01-23 | $29.44 | $34.41 | 72,216 | — | — |
| 2014-01-22 | $29.17 | $34.09 | 82,302 | — | — |
| 2014-01-21 | $29.11 | $34.03 | 31,225 | — | — |
| 2014-01-17 | $29.18 | $34.10 | 54,510 | — | — |
| 2014-01-16 | $30.21 | $35.31 | 29,831 | — | — |
| 2014-01-15 | $30.11 | $35.19 | 5,794 | — | — |
| 2014-01-14 | $30.28 | $35.39 | 78,332 | — | — |
| 2014-01-13 | $30.46 | $35.60 | 1,824 | — | — |
| 2014-01-10 | $31.09 | $36.34 | 14,057 | — | — |
| 2014-01-09 | $30.63 | $35.80 | 16,632 | — | — |
| 2014-01-08 | $30.67 | $35.85 | 9,335 | — | — |
| 2014-01-07 | $30.62 | $35.79 | 6,867 | — | — |
| 2014-01-06 | $30.55 | $35.70 | 21,461 | — | — |
| 2014-01-03 | $31.05 | $36.29 | 13,842 | — | — |
| 2014-01-02 | $31.28 | $36.55 | 14,486 | — | — |