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
- 2013-10-10 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 | $35.07 | $35.07 | 203,800 | — | — |
| 2014-12-30 | $34.12 | $34.12 | 182,400 | — | — |
| 2014-12-29 | $35.67 | $35.67 | 220,100 | — | — |
| 2014-12-26 | $35.56 | $35.56 | 205,000 | — | — |
| 2014-12-24 | $33.00 | $33.00 | 253,200 | — | — |
| 2014-12-23 | $32.66 | $32.66 | 542,700 | — | — |
| 2014-12-22 | $38.58 | $38.58 | 730,500 | — | — |
| 2014-12-19 | $34.53 | $34.53 | 995,600 | — | — |
| 2014-12-18 | $33.83 | $33.83 | 1,562,100 | — | — |
| 2014-12-17 | $29.25 | $29.25 | 288,300 | — | — |
| 2014-12-16 | $28.79 | $28.79 | 224,500 | — | — |
| 2014-12-15 | $28.99 | $28.99 | 259,300 | — | — |
| 2014-12-12 | $29.68 | $29.68 | 180,800 | — | — |
| 2014-12-11 | $29.75 | $29.75 | 195,600 | — | — |
| 2014-12-10 | $29.76 | $29.76 | 201,700 | — | — |
| 2014-12-09 | $30.76 | $30.76 | 132,500 | — | — |
| 2014-12-08 | $28.91 | $28.91 | 265,800 | — | — |
| 2014-12-05 | $28.91 | $28.91 | 158,200 | — | — |
| 2014-12-04 | $28.60 | $28.60 | 205,000 | — | — |
| 2014-12-03 | $29.24 | $29.24 | 308,700 | — | — |
| 2014-12-02 | $28.60 | $28.60 | 197,800 | — | — |
| 2014-12-01 | $28.31 | $28.31 | 289,900 | — | — |
| 2014-11-28 | $28.26 | $28.26 | 211,200 | — | — |
| 2014-11-26 | $28.04 | $28.04 | 141,300 | — | — |
| 2014-11-25 | $27.76 | $27.76 | 236,500 | — | — |
| 2014-11-24 | $28.01 | $28.01 | 502,900 | — | — |
| 2014-11-21 | $27.21 | $27.21 | 476,700 | — | — |
| 2014-11-20 | $26.10 | $26.10 | 352,900 | — | — |
| 2014-11-19 | $23.69 | $23.69 | 104,200 | — | — |
| 2014-11-18 | $24.58 | $24.58 | 434,400 | — | — |
| 2014-11-17 | $22.97 | $22.97 | 133,800 | — | — |
| 2014-11-14 | $23.27 | $23.27 | 168,500 | — | — |
| 2014-11-13 | $24.13 | $24.13 | 356,400 | — | — |
| 2014-11-12 | $23.78 | $23.78 | 396,400 | — | — |
| 2014-11-11 | $21.15 | $21.15 | 318,400 | — | — |
| 2014-11-10 | $20.24 | $20.24 | 945,500 | — | — |
| 2014-11-07 | $19.84 | $19.84 | 168,900 | — | — |
| 2014-11-06 | $19.21 | $19.21 | 190,700 | — | — |
| 2014-11-05 | $19.88 | $19.88 | 104,100 | — | — |
| 2014-11-04 | $20.62 | $20.62 | 63,700 | — | — |
| 2014-11-03 | $21.19 | $21.19 | 101,600 | — | — |
| 2014-10-31 | $21.29 | $21.29 | 228,500 | — | — |
| 2014-10-30 | $20.67 | $20.67 | 193,000 | — | — |
| 2014-10-29 | $20.27 | $20.27 | 131,000 | — | — |
| 2014-10-28 | $21.79 | $21.79 | 206,900 | — | — |
| 2014-10-27 | $20.58 | $20.58 | 214,000 | — | — |
| 2014-10-24 | $19.16 | $19.16 | 256,300 | — | — |
| 2014-10-23 | $19.69 | $19.69 | 577,400 | — | — |
| 2014-10-22 | $19.28 | $19.28 | 58,000 | — | — |
| 2014-10-21 | $19.28 | $19.28 | 61,100 | — | — |
| 2014-10-20 | $19.00 | $19.00 | 69,700 | — | — |
| 2014-10-17 | $18.46 | $18.46 | 112,000 | — | — |
| 2014-10-16 | $18.69 | $18.69 | 179,200 | — | — |
| 2014-10-15 | $18.42 | $18.42 | 199,800 | — | — |
| 2014-10-14 | $19.18 | $19.18 | 259,000 | — | — |
| 2014-10-13 | $17.78 | $17.78 | 160,000 | — | — |
| 2014-10-10 | $18.12 | $18.12 | 308,400 | — | — |
| 2014-10-09 | $19.72 | $19.72 | 117,100 | — | — |
| 2014-10-08 | $20.50 | $20.50 | 101,000 | — | — |
| 2014-10-07 | $19.47 | $19.47 | 118,800 | — | — |
| 2014-10-06 | $20.41 | $20.41 | 110,500 | — | — |
| 2014-10-03 | $21.11 | $21.11 | 161,700 | — | — |
| 2014-10-02 | $20.25 | $20.25 | 160,700 | — | — |
| 2014-10-01 | $19.77 | $19.77 | 211,900 | — | — |
| 2014-09-30 | $20.90 | $20.90 | 334,800 | — | — |
| 2014-09-29 | $20.01 | $20.01 | 173,300 | — | — |
| 2014-09-26 | $19.47 | $19.47 | 143,700 | — | — |
| 2014-09-25 | $19.49 | $19.49 | 167,000 | — | — |
| 2014-09-24 | $20.41 | $20.41 | 164,100 | — | — |
| 2014-09-23 | $19.84 | $19.84 | 176,600 | — | — |
| 2014-09-22 | $20.45 | $20.45 | 220,500 | — | — |
| 2014-09-19 | $21.57 | $21.57 | 534,500 | — | — |
| 2014-09-18 | $21.78 | $21.78 | 212,100 | — | — |
| 2014-09-17 | $21.31 | $21.31 | 195,500 | — | — |
| 2014-09-16 | $21.34 | $21.34 | 234,800 | — | — |
| 2014-09-15 | $21.11 | $21.11 | 204,400 | — | — |
| 2014-09-12 | $21.70 | $21.70 | 130,300 | — | — |
| 2014-09-11 | $22.07 | $22.07 | 73,200 | — | — |
| 2014-09-10 | $22.08 | $22.08 | 175,000 | — | — |
| 2014-09-09 | $21.44 | $21.44 | 236,100 | — | — |
| 2014-09-08 | $22.63 | $22.63 | 182,500 | — | — |
| 2014-09-05 | $21.47 | $21.47 | 185,300 | — | — |
| 2014-09-04 | $21.29 | $21.29 | 142,200 | — | — |
| 2014-09-03 | $21.23 | $21.23 | 159,700 | — | — |
| 2014-09-02 | $20.84 | $20.84 | 183,500 | — | — |
| 2014-08-29 | $21.36 | $21.36 | 98,100 | — | — |
| 2014-08-28 | $21.05 | $21.05 | 123,800 | — | — |
| 2014-08-27 | $21.69 | $21.69 | 109,400 | — | — |
| 2014-08-26 | $22.34 | $22.34 | 177,500 | — | — |
| 2014-08-25 | $21.45 | $21.45 | 132,400 | — | — |
| 2014-08-22 | $21.98 | $21.98 | 423,200 | — | — |
| 2014-08-21 | $20.92 | $20.92 | 390,000 | — | — |
| 2014-08-20 | $20.18 | $20.18 | 107,700 | — | — |
| 2014-08-19 | $20.79 | $20.79 | 77,900 | — | — |
| 2014-08-18 | $20.91 | $20.91 | 90,200 | — | — |
| 2014-08-15 | $20.46 | $20.46 | 73,400 | — | — |
| 2014-08-14 | $20.54 | $20.54 | 199,700 | — | — |
| 2014-08-13 | $20.78 | $20.78 | 189,400 | — | — |
| 2014-08-12 | $20.52 | $20.52 | 137,400 | — | — |
| 2014-08-11 | $20.12 | $20.12 | 171,900 | — | — |
| 2014-08-08 | $19.19 | $19.19 | 176,100 | — | — |
| 2014-08-07 | $18.94 | $18.94 | 190,700 | — | — |
| 2014-08-06 | $18.55 | $18.55 | 355,200 | — | — |
| 2014-08-05 | $20.19 | $20.19 | 243,200 | — | — |
| 2014-08-04 | $19.48 | $19.48 | 137,300 | — | — |
| 2014-08-01 | $19.88 | $19.88 | 163,400 | — | — |
| 2014-07-31 | $20.30 | $20.30 | 142,700 | — | — |
| 2014-07-30 | $21.19 | $21.19 | 146,500 | — | — |
| 2014-07-29 | $21.22 | $21.22 | 248,700 | — | — |
| 2014-07-28 | $20.20 | $20.20 | 112,200 | — | — |
| 2014-07-25 | $21.09 | $21.09 | 119,000 | — | — |
| 2014-07-24 | $21.16 | $21.16 | 167,000 | — | — |
| 2014-07-23 | $22.21 | $22.21 | 462,800 | — | — |
| 2014-07-22 | $20.15 | $20.15 | 173,900 | — | — |
| 2014-07-21 | $18.85 | $18.85 | 206,200 | — | — |
| 2014-07-18 | $18.85 | $18.85 | 153,400 | — | — |
| 2014-07-17 | $18.37 | $18.37 | 339,000 | — | — |
| 2014-07-16 | $19.05 | $19.05 | 113,900 | — | — |
| 2014-07-15 | $19.37 | $19.37 | 205,600 | — | — |
| 2014-07-14 | $20.25 | $20.25 | 148,400 | — | — |
| 2014-07-11 | $20.11 | $20.11 | 219,100 | — | — |
| 2014-07-10 | $19.82 | $19.82 | 350,000 | — | — |
| 2014-07-09 | $19.72 | $19.72 | 250,800 | — | — |
| 2014-07-08 | $19.88 | $19.88 | 329,000 | — | — |
| 2014-07-07 | $21.39 | $21.39 | 136,700 | — | — |
| 2014-07-03 | $22.17 | $22.17 | 73,700 | — | — |
| 2014-07-02 | $22.23 | $22.23 | 156,300 | — | — |
| 2014-07-01 | $22.31 | $22.31 | 208,800 | — | — |
| 2014-06-30 | $21.73 | $21.73 | 214,800 | — | — |
| 2014-06-27 | $22.24 | $22.24 | 2,287,900 | — | — |
| 2014-06-26 | $22.64 | $22.64 | 163,700 | — | — |
| 2014-06-25 | $23.24 | $23.24 | 164,900 | — | — |
| 2014-06-24 | $22.64 | $22.64 | 229,900 | — | — |
| 2014-06-23 | $23.09 | $23.09 | 368,300 | — | — |
| 2014-06-20 | $22.71 | $22.71 | 430,500 | — | — |
| 2014-06-19 | $22.43 | $22.43 | 266,700 | — | — |
| 2014-06-18 | $22.54 | $22.54 | 215,200 | — | — |
| 2014-06-17 | $21.81 | $21.81 | 159,500 | — | — |
| 2014-06-16 | $22.20 | $22.20 | 307,300 | — | — |
| 2014-06-13 | $21.50 | $21.50 | 226,100 | — | — |
| 2014-06-12 | $21.34 | $21.34 | 376,100 | — | — |
| 2014-06-11 | $21.44 | $21.44 | 228,300 | — | — |
| 2014-06-10 | $20.99 | $20.99 | 555,100 | — | — |
| 2014-06-09 | $21.29 | $21.29 | 512,400 | — | — |
| 2014-06-06 | $20.03 | $20.03 | 435,000 | — | — |
| 2014-06-05 | $20.15 | $20.15 | 228,400 | — | — |
| 2014-06-04 | $19.70 | $19.70 | 200,900 | — | — |
| 2014-06-03 | $18.54 | $18.54 | 167,300 | — | — |
| 2014-06-02 | $18.50 | $18.50 | 221,000 | — | — |
| 2014-05-30 | $18.66 | $18.66 | 426,700 | — | — |
| 2014-05-29 | $20.44 | $20.44 | 2,095,000 | — | — |
| 2014-05-28 | $19.44 | $19.44 | 524,500 | — | — |
| 2014-05-27 | $19.21 | $19.21 | 385,500 | — | — |
| 2014-05-23 | $18.53 | $18.53 | 81,800 | — | — |
| 2014-05-22 | $18.50 | $18.50 | 215,300 | — | — |
| 2014-05-21 | $18.26 | $18.26 | 176,500 | — | — |
| 2014-05-20 | $18.63 | $18.63 | 245,100 | — | — |
| 2014-05-19 | $19.43 | $19.43 | 182,200 | — | — |
| 2014-05-16 | $19.09 | $19.09 | 104,700 | — | — |
| 2014-05-15 | $18.78 | $18.78 | 185,100 | — | — |
| 2014-05-14 | $19.94 | $19.94 | 147,800 | — | — |
| 2014-05-13 | $19.69 | $19.69 | 139,300 | — | — |
| 2014-05-12 | $20.34 | $20.34 | 185,000 | — | — |
| 2014-05-09 | $19.01 | $19.01 | 359,800 | — | — |
| 2014-05-08 | $18.45 | $18.45 | 285,200 | — | — |
| 2014-05-07 | $19.15 | $19.15 | 394,900 | — | — |
| 2014-05-06 | $19.64 | $19.64 | 83,800 | — | — |
| 2014-05-05 | $20.16 | $20.16 | 150,900 | — | — |
| 2014-05-02 | $19.43 | $19.43 | 97,000 | — | — |
| 2014-05-01 | $19.49 | $19.49 | 253,100 | — | — |
| 2014-04-30 | $19.94 | $19.94 | 146,900 | — | — |
| 2014-04-29 | $19.88 | $19.88 | 314,600 | — | — |
| 2014-04-28 | $20.87 | $20.87 | 238,700 | — | — |
| 2014-04-25 | $20.54 | $20.54 | 227,700 | — | — |
| 2014-04-24 | $20.71 | $20.71 | 312,200 | — | — |
| 2014-04-23 | $20.65 | $20.65 | 678,100 | — | — |
| 2014-04-22 | $19.21 | $19.21 | 730,800 | — | — |
| 2014-04-21 | $19.08 | $19.08 | 239,500 | — | — |
| 2014-04-17 | $20.02 | $20.02 | 239,100 | — | — |
| 2014-04-16 | $20.21 | $20.21 | 371,900 | — | — |
| 2014-04-15 | $19.58 | $19.58 | 602,900 | — | — |
| 2014-04-14 | $20.16 | $20.16 | 293,700 | — | — |
| 2014-04-11 | $20.38 | $20.38 | 662,500 | — | — |
| 2014-04-10 | $23.49 | $23.49 | 313,500 | — | — |
| 2014-04-09 | $24.17 | $24.17 | 618,500 | — | — |
| 2014-04-08 | $23.24 | $23.24 | 1,488,500 | — | — |
| 2014-04-07 | $25.13 | $25.13 | 266,400 | — | — |
| 2014-04-04 | $26.06 | $26.06 | 167,900 | — | — |
| 2014-04-03 | $27.28 | $27.28 | 172,600 | — | — |
| 2014-04-02 | $29.47 | $29.47 | 68,800 | — | — |
| 2014-04-01 | $29.32 | $29.32 | 127,900 | — | — |
| 2014-03-31 | $27.83 | $27.83 | 209,400 | — | — |
| 2014-03-28 | $28.28 | $28.28 | 213,100 | — | — |
| 2014-03-27 | $31.57 | $31.57 | 142,700 | — | — |
| 2014-03-26 | $31.60 | $31.60 | 137,000 | — | — |
| 2014-03-25 | $32.35 | $32.35 | 163,900 | — | — |
| 2014-03-24 | $33.86 | $33.86 | 228,100 | — | — |
| 2014-03-21 | $35.15 | $35.15 | 205,400 | — | — |
| 2014-03-20 | $38.21 | $38.21 | 72,700 | — | — |
| 2014-03-19 | $38.04 | $38.04 | 147,900 | — | — |
| 2014-03-18 | $37.23 | $37.23 | 175,800 | — | — |
| 2014-03-17 | $36.21 | $36.21 | 191,900 | — | — |
| 2014-03-14 | $35.14 | $35.14 | 151,100 | — | — |
| 2014-03-13 | $34.11 | $34.11 | 119,000 | — | — |
| 2014-03-12 | $33.30 | $33.30 | 68,800 | — | — |
| 2014-03-11 | $33.84 | $33.84 | 100,700 | — | — |
| 2014-03-10 | $32.89 | $32.89 | 77,500 | — | — |
| 2014-03-07 | $33.22 | $33.22 | 185,900 | — | — |
| 2014-03-06 | $33.99 | $33.99 | 118,000 | — | — |
| 2014-03-05 | $34.94 | $34.94 | 271,400 | — | — |
| 2014-03-04 | $34.59 | $34.59 | 200,200 | — | — |
| 2014-03-03 | $33.37 | $33.37 | 280,200 | — | — |
| 2014-02-28 | $35.00 | $35.00 | 227,900 | — | — |
| 2014-02-27 | $37.17 | $37.17 | 95,700 | — | — |
| 2014-02-26 | $36.60 | $36.60 | 154,800 | — | — |
| 2014-02-25 | $37.14 | $37.14 | 140,400 | — | — |
| 2014-02-24 | $35.30 | $35.30 | 65,200 | — | — |
| 2014-02-21 | $35.74 | $35.74 | 446,000 | — | — |
| 2014-02-20 | $35.00 | $35.00 | 98,600 | — | — |
| 2014-02-19 | $34.94 | $34.94 | 218,100 | — | — |
| 2014-02-18 | $34.56 | $34.56 | 442,600 | — | — |
| 2014-02-14 | $33.92 | $33.92 | 323,700 | — | — |
| 2014-02-13 | $35.29 | $35.29 | 1,549,700 | — | — |
| 2014-02-12 | $38.00 | $38.00 | 45,000 | — | — |
| 2014-02-11 | $37.17 | $37.17 | 55,100 | — | — |
| 2014-02-10 | $36.04 | $36.04 | 166,800 | — | — |
| 2014-02-07 | $36.99 | $36.99 | 41,900 | — | — |
| 2014-02-06 | $35.17 | $35.17 | 20,500 | — | — |
| 2014-02-05 | $35.11 | $35.11 | 36,300 | — | — |
| 2014-02-04 | $36.42 | $36.42 | 29,500 | — | — |
| 2014-02-03 | $38.35 | $38.35 | 42,100 | — | — |
| 2014-01-31 | $39.81 | $39.81 | 32,000 | — | — |
| 2014-01-30 | $38.90 | $38.90 | 29,500 | — | — |
| 2014-01-29 | $37.11 | $37.11 | 43,800 | — | — |
| 2014-01-28 | $38.55 | $38.55 | 78,600 | — | — |
| 2014-01-27 | $37.90 | $37.90 | 52,300 | — | — |
| 2014-01-24 | $39.51 | $39.51 | 72,100 | — | — |
| 2014-01-23 | $38.83 | $38.83 | 28,600 | — | — |
| 2014-01-22 | $38.06 | $38.06 | 77,900 | — | — |
| 2014-01-21 | $39.00 | $39.00 | 119,300 | — | — |
| 2014-01-17 | $40.21 | $40.21 | 55,300 | — | — |
| 2014-01-16 | $38.67 | $38.67 | 24,200 | — | — |
| 2014-01-15 | $37.07 | $37.07 | 133,000 | — | — |
| 2014-01-14 | $37.19 | $37.19 | 124,600 | — | — |
| 2014-01-13 | $37.00 | $37.00 | 203,500 | — | — |
| 2014-01-10 | $37.03 | $37.03 | 154,400 | — | — |
| 2014-01-09 | $33.92 | $33.92 | 63,900 | — | — |
| 2014-01-08 | $32.26 | $32.26 | 66,600 | — | — |
| 2014-01-07 | $31.53 | $31.53 | 114,400 | — | — |
| 2014-01-06 | $29.31 | $29.31 | 58,100 | — | — |
| 2014-01-03 | $29.48 | $29.48 | 156,500 | — | — |
| 2014-01-02 | $28.83 | $28.83 | 59,300 | — | — |