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
- 2007-10-09 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 | $29.24 | $57.97 | 357,100 | — | — |
| 2014-12-30 | $29.30 | $58.09 | 288,700 | — | — |
| 2014-12-29 | $29.20 | $57.89 | 325,900 | — | — |
| 2014-12-26 | $29.89 | $58.92 | 117,000 | — | — |
| 2014-12-24 | $30.13 | $59.40 | 235,600 | — | — |
| 2014-12-23 | $29.94 | $59.02 | 155,000 | — | — |
| 2014-12-22 | $29.82 | $58.79 | 145,000 | — | — |
| 2014-12-19 | $30.12 | $59.38 | 210,400 | — | — |
| 2014-12-18 | $30.01 | $59.16 | 274,800 | — | — |
| 2014-12-17 | $29.34 | $57.84 | 338,900 | — | — |
| 2014-12-16 | $28.08 | $55.36 | 591,800 | — | — |
| 2014-12-15 | $29.59 | $57.79 | 250,500 | — | — |
| 2014-12-12 | $29.48 | $57.57 | 418,200 | — | — |
| 2014-12-11 | $30.22 | $59.02 | 195,400 | — | — |
| 2014-12-10 | $30.59 | $59.74 | 203,200 | — | — |
| 2014-12-09 | $30.68 | $59.92 | 341,900 | — | — |
| 2014-12-08 | $30.94 | $60.43 | 344,200 | — | — |
| 2014-12-05 | $31.67 | $61.85 | 167,600 | — | — |
| 2014-12-04 | $31.89 | $62.28 | 157,600 | — | — |
| 2014-12-03 | $31.72 | $61.95 | 234,500 | — | — |
| 2014-12-02 | $31.59 | $61.70 | 291,900 | — | — |
| 2014-12-01 | $32.14 | $62.77 | 340,700 | — | — |
| 2014-11-28 | $32.47 | $63.41 | 93,200 | — | — |
| 2014-11-26 | $32.68 | $63.82 | 161,500 | — | — |
| 2014-11-25 | $32.35 | $63.18 | 156,200 | — | — |
| 2014-11-24 | $32.41 | $63.30 | 179,000 | — | — |
| 2014-11-21 | $32.21 | $62.91 | 148,800 | — | — |
| 2014-11-20 | $32.44 | $63.36 | 82,300 | — | — |
| 2014-11-19 | $32.30 | $63.08 | 144,000 | — | — |
| 2014-11-18 | $32.28 | $63.04 | 187,800 | — | — |
| 2014-11-17 | $32.41 | $62.97 | 200,700 | — | — |
| 2014-11-14 | $32.41 | $62.97 | 146,200 | — | — |
| 2014-11-13 | $32.38 | $62.91 | 111,500 | — | — |
| 2014-11-12 | $32.35 | $62.85 | 227,000 | — | — |
| 2014-11-11 | $32.18 | $62.52 | 115,600 | — | — |
| 2014-11-10 | $32.25 | $62.65 | 131,700 | — | — |
| 2014-11-07 | $32.27 | $62.69 | 209,400 | — | — |
| 2014-11-06 | $31.55 | $61.29 | 295,700 | — | — |
| 2014-11-05 | $31.97 | $62.11 | 167,500 | — | — |
| 2014-11-04 | $31.89 | $61.96 | 190,800 | — | — |
| 2014-11-03 | $31.85 | $61.88 | 172,400 | — | — |
| 2014-10-31 | $31.78 | $61.74 | 125,700 | — | — |
| 2014-10-30 | $31.67 | $61.53 | 125,900 | — | — |
| 2014-10-29 | $31.67 | $61.53 | 195,900 | — | — |
| 2014-10-28 | $31.28 | $60.77 | 202,300 | — | — |
| 2014-10-27 | $30.79 | $59.82 | 178,100 | — | — |
| 2014-10-24 | $30.94 | $60.11 | 169,800 | — | — |
| 2014-10-23 | $30.49 | $59.24 | 176,900 | — | — |
| 2014-10-22 | $30.44 | $59.14 | 225,600 | — | — |
| 2014-10-21 | $30.66 | $59.57 | 226,000 | — | — |
| 2014-10-20 | $30.20 | $58.67 | 158,600 | — | — |
| 2014-10-17 | $29.96 | $58.21 | 232,100 | — | — |
| 2014-10-16 | $29.48 | $57.27 | 470,000 | — | — |
| 2014-10-15 | $27.48 | $53.06 | 989,500 | — | — |
| 2014-10-14 | $28.40 | $54.83 | 473,600 | — | — |
| 2014-10-13 | $28.98 | $55.95 | 401,900 | — | — |
| 2014-10-10 | $29.70 | $57.34 | 249,600 | — | — |
| 2014-10-09 | $30.34 | $58.58 | 114,200 | — | — |
| 2014-10-08 | $30.49 | $58.87 | 156,300 | — | — |
| 2014-10-07 | $30.40 | $58.69 | 160,300 | — | — |
| 2014-10-06 | $30.50 | $58.89 | 181,900 | — | — |
| 2014-10-03 | $30.74 | $59.35 | 134,800 | — | — |
| 2014-10-02 | $30.62 | $59.12 | 171,500 | — | — |
| 2014-10-01 | $30.34 | $58.58 | 299,900 | — | — |
| 2014-09-30 | $30.64 | $59.16 | 381,900 | — | — |
| 2014-09-29 | $31.41 | $60.65 | 220,000 | — | — |
| 2014-09-26 | $31.58 | $60.97 | 153,500 | — | — |
| 2014-09-25 | $31.21 | $60.26 | 148,300 | — | — |
| 2014-09-24 | $31.26 | $60.36 | 213,200 | — | — |
| 2014-09-23 | $30.97 | $59.80 | 230,900 | — | — |
| 2014-09-22 | $31.32 | $60.47 | 233,000 | — | — |
| 2014-09-19 | $32.06 | $61.90 | 316,900 | — | — |
| 2014-09-18 | $31.72 | $61.24 | 118,300 | — | — |
| 2014-09-17 | $31.85 | $61.49 | 109,700 | — | — |
| 2014-09-16 | $32.04 | $61.53 | 164,100 | — | — |
| 2014-09-15 | $31.86 | $61.19 | 277,200 | — | — |
| 2014-09-12 | $32.54 | $62.49 | 158,500 | — | — |
| 2014-09-11 | $32.58 | $62.57 | 118,000 | — | — |
| 2014-09-10 | $32.53 | $62.47 | 100,200 | — | — |
| 2014-09-09 | $32.38 | $62.19 | 119,000 | — | — |
| 2014-09-08 | $32.49 | $62.40 | 123,500 | — | — |
| 2014-09-05 | $32.68 | $62.76 | 110,700 | — | — |
| 2014-09-04 | $32.59 | $62.59 | 147,600 | — | — |
| 2014-09-03 | $32.61 | $62.63 | 159,500 | — | — |
| 2014-09-02 | $32.66 | $62.72 | 128,300 | — | — |
| 2014-08-29 | $32.56 | $62.53 | 289,100 | — | — |
| 2014-08-28 | $32.51 | $62.44 | 121,800 | — | — |
| 2014-08-27 | $32.36 | $62.15 | 133,200 | — | — |
| 2014-08-26 | $32.49 | $62.40 | 201,700 | — | — |
| 2014-08-25 | $32.41 | $62.24 | 146,000 | — | — |
| 2014-08-22 | $32.23 | $61.90 | 191,500 | — | — |
| 2014-08-21 | $32.10 | $61.65 | 192,400 | — | — |
| 2014-08-20 | $32.22 | $61.88 | 211,500 | — | — |
| 2014-08-19 | $32.20 | $61.84 | 166,300 | — | — |
| 2014-08-18 | $32.40 | $62.22 | 203,500 | — | — |
| 2014-08-15 | $32.37 | $61.85 | 215,800 | — | — |
| 2014-08-14 | $32.34 | $61.79 | 152,400 | — | — |
| 2014-08-13 | $32.60 | $62.29 | 297,900 | — | — |
| 2014-08-12 | $31.97 | $61.09 | 225,000 | — | — |
| 2014-08-11 | $31.91 | $60.97 | 383,600 | — | — |
| 2014-08-08 | $31.51 | $60.21 | 166,100 | — | — |
| 2014-08-07 | $31.00 | $59.23 | 141,600 | — | — |
| 2014-08-06 | $31.13 | $59.48 | 119,300 | — | — |
| 2014-08-05 | $31.15 | $59.52 | 198,000 | — | — |
| 2014-08-04 | $31.17 | $59.56 | 158,100 | — | — |
| 2014-08-01 | $30.85 | $58.95 | 253,000 | — | — |
| 2014-07-31 | $30.38 | $58.05 | 522,100 | — | — |
| 2014-07-30 | $31.34 | $59.88 | 205,300 | — | — |
| 2014-07-29 | $31.61 | $60.40 | 230,800 | — | — |
| 2014-07-28 | $31.90 | $60.95 | 159,500 | — | — |
| 2014-07-25 | $31.97 | $61.09 | 153,100 | — | — |
| 2014-07-24 | $31.93 | $61.01 | 140,000 | — | — |
| 2014-07-23 | $31.80 | $60.76 | 144,200 | — | — |
| 2014-07-22 | $31.52 | $60.23 | 222,100 | — | — |
| 2014-07-21 | $31.66 | $60.49 | 155,300 | — | — |
| 2014-07-18 | $31.77 | $60.70 | 160,200 | — | — |
| 2014-07-17 | $31.47 | $60.13 | 226,000 | — | — |
| 2014-07-16 | $32.20 | $61.21 | 257,100 | — | — |
| 2014-07-15 | $32.30 | $61.40 | 183,900 | — | — |
| 2014-07-14 | $32.20 | $61.21 | 178,400 | — | — |
| 2014-07-11 | $32.20 | $61.21 | 182,600 | — | — |
| 2014-07-10 | $32.13 | $61.08 | 290,900 | — | — |
| 2014-07-09 | $32.23 | $61.27 | 250,600 | — | — |
| 2014-07-08 | $31.95 | $60.73 | 383,100 | — | — |
| 2014-07-07 | $32.35 | $61.50 | 283,000 | — | — |
| 2014-07-03 | $32.63 | $62.03 | 130,100 | — | — |
| 2014-07-02 | $32.69 | $62.14 | 324,500 | — | — |
| 2014-07-01 | $32.87 | $62.48 | 520,000 | — | — |
| 2014-06-30 | $32.93 | $62.60 | 839,300 | — | — |
| 2014-06-27 | $32.51 | $61.80 | 4,071,200 | — | — |
| 2014-06-26 | $32.20 | $61.21 | 502,700 | — | — |
| 2014-06-25 | $31.90 | $60.33 | 339,700 | — | — |
| 2014-06-24 | $31.59 | $59.74 | 378,500 | — | — |
| 2014-06-23 | $31.56 | $59.68 | 368,500 | — | — |
| 2014-06-20 | $31.48 | $59.53 | 418,800 | — | — |
| 2014-06-19 | $31.46 | $59.49 | 384,600 | — | — |
| 2014-06-18 | $31.67 | $59.89 | 474,900 | — | — |
| 2014-06-17 | $31.52 | $59.09 | 341,200 | — | — |
| 2014-06-16 | $31.45 | $58.96 | 229,300 | — | — |
| 2014-06-13 | $31.44 | $58.94 | 279,000 | — | — |
| 2014-06-12 | $31.65 | $59.33 | 214,600 | — | — |
| 2014-06-11 | $31.39 | $58.84 | 191,500 | — | — |
| 2014-06-10 | $31.56 | $59.16 | 227,000 | — | — |
| 2014-06-09 | $31.75 | $59.52 | 300,200 | — | — |
| 2014-06-06 | $31.75 | $59.52 | 247,200 | — | — |
| 2014-06-05 | $31.47 | $58.99 | 251,100 | — | — |
| 2014-06-04 | $31.11 | $58.32 | 248,700 | — | — |
| 2014-06-03 | $31.18 | $58.45 | 258,000 | — | — |
| 2014-06-02 | $31.09 | $58.28 | 328,000 | — | — |
| 2014-05-30 | $31.03 | $58.17 | 696,400 | — | — |
| 2014-05-29 | $31.43 | $58.92 | 241,000 | — | — |
| 2014-05-28 | $31.20 | $58.49 | 287,300 | — | — |
| 2014-05-27 | $31.48 | $59.01 | 290,800 | — | — |
| 2014-05-23 | $31.37 | $58.81 | 352,200 | — | — |
| 2014-05-22 | $30.49 | $57.16 | 334,700 | — | — |
| 2014-05-21 | $30.19 | $56.59 | 292,500 | — | — |
| 2014-05-20 | $30.23 | $56.67 | 357,800 | — | — |
| 2014-05-19 | $30.33 | $56.86 | 208,900 | — | — |
| 2014-05-16 | $30.11 | $56.44 | 340,500 | — | — |
| 2014-05-15 | $29.96 | $55.85 | 379,200 | — | — |
| 2014-05-14 | $30.20 | $56.30 | 353,100 | — | — |
| 2014-05-13 | $30.22 | $56.34 | 388,700 | — | — |
| 2014-05-12 | $30.02 | $55.97 | 419,500 | — | — |
| 2014-05-09 | $29.55 | $55.09 | 1,403,200 | — | — |
| 2014-05-08 | $30.82 | $57.46 | 384,200 | — | — |
| 2014-05-07 | $31.15 | $58.07 | 405,900 | — | — |
| 2014-05-06 | $31.02 | $57.83 | 334,100 | — | — |
| 2014-05-05 | $31.38 | $58.50 | 168,300 | — | — |
| 2014-05-02 | $31.36 | $58.46 | 252,800 | — | — |
| 2014-05-01 | $31.70 | $59.10 | 364,100 | — | — |
| 2014-04-30 | $31.44 | $58.61 | 313,500 | — | — |
| 2014-04-29 | $31.44 | $58.61 | 394,800 | — | — |
| 2014-04-28 | $31.25 | $58.26 | 513,900 | — | — |
| 2014-04-25 | $31.86 | $59.40 | 283,700 | — | — |
| 2014-04-24 | $32.30 | $60.22 | 392,400 | — | — |
| 2014-04-23 | $32.17 | $59.97 | 326,700 | — | — |
| 2014-04-22 | $32.08 | $59.81 | 489,500 | — | — |
| 2014-04-21 | $31.53 | $58.78 | 295,400 | — | — |
| 2014-04-17 | $31.56 | $58.84 | 264,400 | — | — |
| 2014-04-16 | $31.64 | $58.99 | 256,700 | — | — |
| 2014-04-15 | $31.64 | $58.68 | 392,000 | — | — |
| 2014-04-14 | $31.69 | $58.77 | 380,500 | — | — |
| 2014-04-11 | $31.54 | $58.49 | 413,500 | — | — |
| 2014-04-10 | $31.44 | $58.31 | 447,100 | — | — |
| 2014-04-09 | $32.01 | $59.36 | 1,066,000 | — | — |
| 2014-04-08 | $31.40 | $58.23 | 3,317,700 | — | — |
| 2014-04-07 | $32.58 | $60.42 | 302,300 | — | — |
| 2014-04-04 | $33.18 | $61.53 | 304,800 | — | — |
| 2014-04-03 | $33.54 | $62.20 | 208,600 | — | — |
| 2014-04-02 | $33.54 | $62.20 | 292,400 | — | — |
| 2014-04-01 | $32.97 | $61.14 | 184,100 | — | — |
| 2014-03-31 | $32.86 | $60.94 | 325,700 | — | — |
| 2014-03-28 | $32.84 | $60.90 | 165,000 | — | — |
| 2014-03-27 | $32.89 | $61.00 | 232,300 | — | — |
| 2014-03-26 | $32.40 | $60.09 | 399,700 | — | — |
| 2014-03-25 | $33.33 | $61.81 | 168,200 | — | — |
| 2014-03-24 | $33.37 | $61.89 | 298,700 | — | — |
| 2014-03-21 | $33.32 | $61.79 | 532,000 | — | — |
| 2014-03-20 | $33.56 | $62.24 | 295,400 | — | — |
| 2014-03-19 | $33.48 | $62.09 | 263,000 | — | — |
| 2014-03-18 | $33.81 | $62.70 | 217,500 | — | — |
| 2014-03-17 | $34.20 | $63.12 | 265,600 | — | — |
| 2014-03-14 | $33.92 | $62.60 | 274,700 | — | — |
| 2014-03-13 | $34.36 | $63.41 | 222,300 | — | — |
| 2014-03-12 | $34.70 | $64.04 | 212,700 | — | — |
| 2014-03-11 | $34.56 | $63.78 | 227,500 | — | — |
| 2014-03-10 | $34.83 | $64.28 | 286,200 | — | — |
| 2014-03-07 | $33.99 | $62.73 | 228,500 | — | — |
| 2014-03-06 | $34.17 | $63.06 | 283,100 | — | — |
| 2014-03-05 | $34.27 | $63.25 | 357,100 | — | — |
| 2014-03-04 | $34.51 | $63.69 | 596,900 | — | — |
| 2014-03-03 | $34.57 | $63.80 | 299,700 | — | — |
| 2014-02-28 | $35.10 | $64.78 | 244,900 | — | — |
| 2014-02-27 | $34.81 | $64.25 | 207,300 | — | — |
| 2014-02-26 | $34.75 | $64.13 | 283,900 | — | — |
| 2014-02-25 | $34.49 | $63.65 | 403,300 | — | — |
| 2014-02-24 | $35.36 | $65.26 | 197,200 | — | — |
| 2014-02-21 | $35.15 | $64.87 | 262,200 | — | — |
| 2014-02-20 | $35.28 | $65.11 | 213,100 | — | — |
| 2014-02-19 | $34.70 | $64.04 | 207,300 | — | — |
| 2014-02-18 | $35.11 | $64.80 | 366,600 | — | — |
| 2014-02-14 | $34.70 | $63.74 | 160,300 | — | — |
| 2014-02-13 | $34.67 | $63.68 | 220,300 | — | — |
| 2014-02-12 | $34.46 | $63.30 | 274,400 | — | — |
| 2014-02-11 | $34.04 | $62.53 | 247,700 | — | — |
| 2014-02-10 | $33.71 | $61.92 | 281,700 | — | — |
| 2014-02-07 | $33.32 | $61.20 | 253,400 | — | — |
| 2014-02-06 | $32.69 | $60.05 | 227,100 | — | — |
| 2014-02-05 | $32.23 | $59.20 | 575,300 | — | — |
| 2014-02-04 | $32.59 | $59.86 | 291,500 | — | — |
| 2014-02-03 | $32.64 | $59.95 | 493,300 | — | — |
| 2014-01-31 | $33.88 | $62.23 | 213,500 | — | — |
| 2014-01-30 | $34.01 | $62.47 | 196,900 | — | — |
| 2014-01-29 | $33.35 | $61.26 | 216,200 | — | — |
| 2014-01-28 | $33.96 | $62.38 | 216,900 | — | — |
| 2014-01-27 | $33.43 | $61.41 | 372,000 | — | — |
| 2014-01-24 | $34.21 | $62.84 | 305,900 | — | — |
| 2014-01-23 | $34.81 | $63.94 | 185,300 | — | — |
| 2014-01-22 | $35.13 | $64.53 | 171,100 | — | — |
| 2014-01-21 | $35.04 | $64.36 | 525,000 | — | — |
| 2014-01-17 | $34.15 | $62.73 | 844,700 | — | — |
| 2014-01-16 | $35.69 | $65.56 | 503,300 | — | — |
| 2014-01-15 | $34.66 | $63.36 | 304,100 | — | — |
| 2014-01-14 | $34.68 | $63.40 | 336,500 | — | — |
| 2014-01-13 | $33.84 | $61.86 | 222,400 | — | — |
| 2014-01-10 | $33.98 | $62.12 | 142,400 | — | — |
| 2014-01-09 | $33.87 | $61.92 | 168,500 | — | — |
| 2014-01-08 | $33.88 | $61.94 | 253,300 | — | — |
| 2014-01-07 | $34.04 | $62.23 | 313,700 | — | — |
| 2014-01-06 | $33.74 | $61.68 | 359,400 | — | — |
| 2014-01-03 | $33.29 | $60.86 | 466,500 | — | — |
| 2014-01-02 | $32.27 | $58.99 | 223,600 | — | — |