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
- 1993-09-30 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 | $28.37 | $34.50 | 147,700 | — | — |
| 2014-12-30 | $28.28 | $34.39 | 120,500 | — | — |
| 2014-12-29 | $28.15 | $34.24 | 146,400 | — | — |
| 2014-12-26 | $27.61 | $33.58 | 193,200 | — | — |
| 2014-12-24 | $27.58 | $33.54 | 89,200 | — | — |
| 2014-12-23 | $27.99 | $34.04 | 104,500 | — | — |
| 2014-12-22 | $28.18 | $34.27 | 164,500 | — | — |
| 2014-12-19 | $27.76 | $33.76 | 469,300 | — | — |
| 2014-12-18 | $27.39 | $33.31 | 222,000 | — | — |
| 2014-12-17 | $27.90 | $33.93 | 186,100 | — | — |
| 2014-12-16 | $27.06 | $32.91 | 213,900 | — | — |
| 2014-12-15 | $27.61 | $33.58 | 149,800 | — | — |
| 2014-12-12 | $27.54 | $33.49 | 108,900 | — | — |
| 2014-12-11 | $27.53 | $33.48 | 141,500 | — | — |
| 2014-12-10 | $27.15 | $33.02 | 197,400 | — | — |
| 2014-12-09 | $27.61 | $33.58 | 310,700 | — | — |
| 2014-12-08 | $27.95 | $33.99 | 355,000 | — | — |
| 2014-12-05 | $28.49 | $34.65 | 238,100 | — | — |
| 2014-12-04 | $27.49 | $33.43 | 273,800 | — | — |
| 2014-12-03 | $27.95 | $33.99 | 215,400 | — | — |
| 2014-12-02 | $28.08 | $34.03 | 188,500 | — | — |
| 2014-12-01 | $28.33 | $34.33 | 294,200 | — | — |
| 2014-11-28 | $28.73 | $34.82 | 168,300 | — | — |
| 2014-11-26 | $27.94 | $33.86 | 243,300 | — | — |
| 2014-11-25 | $27.58 | $33.42 | 476,500 | — | — |
| 2014-11-24 | $26.93 | $32.63 | 312,500 | — | — |
| 2014-11-21 | $26.43 | $32.03 | 266,300 | — | — |
| 2014-11-20 | $26.02 | $31.53 | 412,100 | — | — |
| 2014-11-19 | $25.26 | $30.61 | 425,900 | — | — |
| 2014-11-18 | $26.52 | $32.14 | 763,900 | — | — |
| 2014-11-17 | $26.28 | $31.85 | 1,038,900 | — | — |
| 2014-11-14 | $26.25 | $31.81 | 2,868,400 | — | — |
| 2014-11-13 | $38.51 | $46.67 | 184,800 | — | — |
| 2014-11-12 | $38.70 | $46.90 | 257,200 | — | — |
| 2014-11-11 | $36.24 | $43.92 | 202,800 | — | — |
| 2014-11-10 | $36.90 | $44.72 | 165,000 | — | — |
| 2014-11-07 | $37.11 | $44.97 | 249,000 | — | — |
| 2014-11-06 | $36.44 | $44.16 | 173,100 | — | — |
| 2014-11-05 | $35.33 | $42.81 | 95,600 | — | — |
| 2014-11-04 | $34.94 | $42.34 | 121,500 | — | — |
| 2014-11-03 | $35.36 | $42.85 | 134,600 | — | — |
| 2014-10-31 | $35.30 | $42.78 | 157,800 | — | — |
| 2014-10-30 | $33.96 | $41.15 | 107,300 | — | — |
| 2014-10-29 | $34.00 | $41.20 | 120,500 | — | — |
| 2014-10-28 | $34.03 | $41.24 | 200,900 | — | — |
| 2014-10-27 | $33.21 | $40.24 | 140,500 | — | — |
| 2014-10-24 | $33.95 | $41.14 | 80,900 | — | — |
| 2014-10-23 | $33.82 | $40.98 | 150,500 | — | — |
| 2014-10-22 | $33.69 | $40.83 | 128,100 | — | — |
| 2014-10-21 | $34.62 | $41.95 | 211,500 | — | — |
| 2014-10-20 | $33.45 | $40.54 | 189,900 | — | — |
| 2014-10-17 | $33.48 | $40.57 | 176,200 | — | — |
| 2014-10-16 | $34.50 | $41.81 | 176,000 | — | — |
| 2014-10-15 | $34.50 | $41.81 | 195,100 | — | — |
| 2014-10-14 | $34.02 | $41.23 | 172,500 | — | — |
| 2014-10-13 | $33.82 | $40.98 | 162,000 | — | — |
| 2014-10-10 | $33.83 | $41.00 | 209,600 | — | — |
| 2014-10-09 | $33.79 | $40.95 | 155,600 | — | — |
| 2014-10-08 | $34.21 | $41.46 | 151,200 | — | — |
| 2014-10-07 | $33.82 | $40.98 | 209,800 | — | — |
| 2014-10-06 | $33.95 | $41.14 | 101,800 | — | — |
| 2014-10-03 | $34.20 | $41.44 | 117,600 | — | — |
| 2014-10-02 | $33.74 | $40.89 | 108,300 | — | — |
| 2014-10-01 | $32.58 | $39.48 | 146,000 | — | — |
| 2014-09-30 | $33.06 | $40.06 | 159,400 | — | — |
| 2014-09-29 | $33.74 | $40.89 | 107,100 | — | — |
| 2014-09-26 | $34.12 | $41.35 | 100,200 | — | — |
| 2014-09-25 | $33.91 | $41.09 | 151,300 | — | — |
| 2014-09-24 | $34.54 | $41.86 | 181,000 | — | — |
| 2014-09-23 | $34.53 | $41.84 | 228,800 | — | — |
| 2014-09-22 | $34.47 | $41.77 | 167,200 | — | — |
| 2014-09-19 | $35.07 | $42.50 | 190,300 | — | — |
| 2014-09-18 | $35.79 | $43.37 | 154,500 | — | — |
| 2014-09-17 | $35.84 | $43.43 | 250,100 | — | — |
| 2014-09-16 | $35.90 | $43.50 | 152,800 | — | — |
| 2014-09-15 | $36.30 | $43.99 | 228,100 | — | — |
| 2014-09-12 | $36.40 | $44.11 | 146,800 | — | — |
| 2014-09-11 | $36.12 | $43.77 | 124,600 | — | — |
| 2014-09-10 | $36.20 | $43.87 | 108,500 | — | — |
| 2014-09-09 | $36.21 | $43.88 | 235,100 | — | — |
| 2014-09-08 | $36.91 | $44.73 | 103,900 | — | — |
| 2014-09-05 | $37.16 | $45.03 | 126,000 | — | — |
| 2014-09-04 | $37.54 | $45.49 | 168,900 | — | — |
| 2014-09-03 | $37.10 | $44.96 | 162,600 | — | — |
| 2014-09-02 | $37.58 | $45.42 | 169,500 | — | — |
| 2014-08-29 | $37.13 | $44.88 | 222,800 | — | — |
| 2014-08-28 | $37.07 | $44.80 | 428,600 | — | — |
| 2014-08-27 | $38.79 | $46.88 | 467,800 | — | — |
| 2014-08-26 | $40.64 | $49.12 | 585,800 | — | — |
| 2014-08-25 | $44.04 | $53.23 | 201,500 | — | — |
| 2014-08-22 | $44.01 | $53.19 | 95,600 | — | — |
| 2014-08-21 | $43.72 | $52.84 | 108,300 | — | — |
| 2014-08-20 | $43.17 | $52.18 | 105,900 | — | — |
| 2014-08-19 | $43.01 | $51.98 | 110,800 | — | — |
| 2014-08-18 | $41.79 | $50.51 | 168,800 | — | — |
| 2014-08-15 | $41.39 | $50.02 | 191,500 | — | — |
| 2014-08-14 | $42.04 | $50.81 | 112,500 | — | — |
| 2014-08-13 | $42.17 | $50.97 | 167,800 | — | — |
| 2014-08-12 | $43.02 | $51.99 | 156,600 | — | — |
| 2014-08-11 | $43.01 | $51.98 | 88,600 | — | — |
| 2014-08-08 | $42.37 | $51.21 | 212,500 | — | — |
| 2014-08-07 | $41.42 | $50.06 | 253,900 | — | — |
| 2014-08-06 | $42.68 | $51.58 | 161,800 | — | — |
| 2014-08-05 | $42.15 | $50.94 | 192,900 | — | — |
| 2014-08-04 | $41.64 | $50.33 | 138,600 | — | — |
| 2014-08-01 | $41.12 | $49.70 | 225,800 | — | — |
| 2014-07-31 | $40.93 | $49.47 | 282,100 | — | — |
| 2014-07-30 | $40.62 | $49.09 | 140,300 | — | — |
| 2014-07-29 | $40.20 | $48.59 | 182,100 | — | — |
| 2014-07-28 | $39.64 | $47.91 | 117,300 | — | — |
| 2014-07-25 | $39.51 | $47.75 | 130,900 | — | — |
| 2014-07-24 | $39.50 | $47.74 | 117,300 | — | — |
| 2014-07-23 | $39.22 | $47.40 | 141,600 | — | — |
| 2014-07-22 | $38.84 | $46.94 | 81,200 | — | — |
| 2014-07-21 | $38.46 | $46.48 | 109,000 | — | — |
| 2014-07-18 | $38.99 | $47.12 | 107,100 | — | — |
| 2014-07-17 | $38.51 | $46.54 | 113,600 | — | — |
| 2014-07-16 | $39.13 | $47.29 | 88,400 | — | — |
| 2014-07-15 | $39.78 | $48.08 | 142,800 | — | — |
| 2014-07-14 | $40.52 | $48.97 | 105,100 | — | — |
| 2014-07-11 | $40.28 | $48.68 | 129,800 | — | — |
| 2014-07-10 | $40.50 | $48.95 | 213,400 | — | — |
| 2014-07-09 | $40.15 | $48.53 | 168,200 | — | — |
| 2014-07-08 | $40.33 | $48.74 | 223,400 | — | — |
| 2014-07-07 | $41.02 | $49.58 | 125,300 | — | — |
| 2014-07-03 | $42.00 | $50.76 | 115,000 | — | — |
| 2014-07-02 | $41.66 | $50.35 | 112,800 | — | — |
| 2014-07-01 | $41.93 | $50.68 | 196,700 | — | — |
| 2014-06-30 | $41.67 | $50.36 | 164,400 | — | — |
| 2014-06-27 | $41.99 | $50.75 | 386,100 | — | — |
| 2014-06-26 | $41.10 | $49.67 | 156,900 | — | — |
| 2014-06-25 | $41.92 | $50.66 | 258,900 | — | — |
| 2014-06-24 | $43.20 | $52.21 | 321,000 | — | — |
| 2014-06-23 | $42.85 | $51.79 | 304,600 | — | — |
| 2014-06-20 | $41.42 | $50.06 | 310,200 | — | — |
| 2014-06-19 | $39.55 | $47.80 | 175,200 | — | — |
| 2014-06-18 | $40.04 | $48.39 | 64,100 | — | — |
| 2014-06-17 | $39.76 | $48.05 | 98,800 | — | — |
| 2014-06-16 | $39.52 | $47.76 | 97,200 | — | — |
| 2014-06-13 | $38.83 | $46.93 | 104,400 | — | — |
| 2014-06-12 | $39.10 | $47.26 | 164,800 | — | — |
| 2014-06-11 | $40.11 | $48.48 | 105,300 | — | — |
| 2014-06-10 | $40.88 | $49.41 | 132,400 | — | — |
| 2014-06-09 | $40.25 | $48.65 | 77,900 | — | — |
| 2014-06-06 | $39.81 | $48.11 | 97,900 | — | — |
| 2014-06-05 | $39.47 | $47.70 | 134,800 | — | — |
| 2014-06-04 | $38.97 | $47.10 | 200,500 | — | — |
| 2014-06-03 | $38.74 | $46.82 | 181,900 | — | — |
| 2014-06-02 | $38.80 | $46.89 | 144,700 | — | — |
| 2014-05-30 | $38.29 | $46.28 | 128,800 | — | — |
| 2014-05-29 | $38.30 | $46.29 | 190,100 | — | — |
| 2014-05-28 | $38.30 | $46.17 | 129,700 | — | — |
| 2014-05-27 | $38.43 | $46.33 | 170,100 | — | — |
| 2014-05-23 | $38.47 | $46.37 | 209,300 | — | — |
| 2014-05-22 | $38.27 | $46.13 | 809,900 | — | — |
| 2014-05-21 | $38.02 | $45.83 | 223,100 | — | — |
| 2014-05-20 | $36.95 | $44.54 | 394,000 | — | — |
| 2014-05-19 | $38.20 | $46.05 | 242,600 | — | — |
| 2014-05-16 | $37.76 | $45.52 | 178,100 | — | — |
| 2014-05-15 | $37.29 | $44.95 | 150,300 | — | — |
| 2014-05-14 | $38.10 | $45.93 | 545,900 | — | — |
| 2014-05-13 | $39.76 | $47.93 | 231,200 | — | — |
| 2014-05-12 | $39.51 | $47.63 | 162,400 | — | — |
| 2014-05-09 | $38.83 | $46.81 | 137,600 | — | — |
| 2014-05-08 | $38.81 | $46.78 | 177,000 | — | — |
| 2014-05-07 | $38.81 | $46.78 | 163,100 | — | — |
| 2014-05-06 | $39.00 | $47.01 | 183,300 | — | — |
| 2014-05-05 | $39.11 | $47.15 | 250,200 | — | — |
| 2014-05-02 | $39.40 | $47.49 | 124,100 | — | — |
| 2014-05-01 | $39.03 | $47.05 | 144,300 | — | — |
| 2014-04-30 | $39.28 | $47.35 | 122,500 | — | — |
| 2014-04-29 | $39.53 | $47.65 | 147,600 | — | — |
| 2014-04-28 | $39.25 | $47.31 | 247,300 | — | — |
| 2014-04-25 | $41.23 | $49.70 | 115,500 | — | — |
| 2014-04-24 | $42.37 | $51.08 | 173,800 | — | — |
| 2014-04-23 | $41.86 | $50.46 | 100,100 | — | — |
| 2014-04-22 | $42.34 | $51.04 | 161,500 | — | — |
| 2014-04-21 | $41.81 | $50.40 | 88,100 | — | — |
| 2014-04-17 | $42.06 | $50.70 | 142,300 | — | — |
| 2014-04-16 | $42.17 | $50.83 | 89,900 | — | — |
| 2014-04-15 | $42.12 | $50.77 | 101,900 | — | — |
| 2014-04-14 | $42.42 | $51.14 | 176,800 | — | — |
| 2014-04-11 | $41.63 | $50.18 | 163,600 | — | — |
| 2014-04-10 | $41.00 | $49.42 | 133,700 | — | — |
| 2014-04-09 | $41.86 | $50.46 | 241,100 | — | — |
| 2014-04-08 | $41.66 | $50.22 | 102,900 | — | — |
| 2014-04-07 | $41.55 | $50.09 | 373,500 | — | — |
| 2014-04-04 | $44.36 | $53.47 | 123,300 | — | — |
| 2014-04-03 | $45.25 | $54.55 | 122,000 | — | — |
| 2014-04-02 | $45.70 | $54.97 | 114,100 | — | — |
| 2014-04-01 | $46.08 | $55.43 | 152,500 | — | — |
| 2014-03-31 | $45.55 | $54.79 | 378,600 | — | — |
| 2014-03-28 | $46.39 | $55.80 | 117,000 | — | — |
| 2014-03-27 | $45.94 | $55.26 | 297,900 | — | — |
| 2014-03-26 | $46.31 | $55.70 | 837,400 | — | — |
| 2014-03-25 | $42.03 | $50.55 | 128,600 | — | — |
| 2014-03-24 | $41.35 | $49.74 | 145,400 | — | — |
| 2014-03-21 | $43.06 | $51.79 | 91,500 | — | — |
| 2014-03-20 | $43.33 | $52.12 | 136,200 | — | — |
| 2014-03-19 | $43.73 | $52.60 | 172,400 | — | — |
| 2014-03-18 | $43.62 | $52.47 | 131,700 | — | — |
| 2014-03-17 | $42.74 | $51.41 | 161,500 | — | — |
| 2014-03-14 | $42.57 | $51.20 | 93,400 | — | — |
| 2014-03-13 | $42.21 | $50.77 | 145,900 | — | — |
| 2014-03-12 | $42.11 | $50.65 | 126,900 | — | — |
| 2014-03-11 | $42.20 | $50.76 | 105,200 | — | — |
| 2014-03-10 | $42.25 | $50.82 | 96,000 | — | — |
| 2014-03-07 | $42.26 | $50.83 | 190,700 | — | — |
| 2014-03-06 | $41.64 | $50.09 | 112,000 | — | — |
| 2014-03-05 | $41.07 | $49.40 | 223,300 | — | — |
| 2014-03-04 | $40.25 | $48.41 | 161,000 | — | — |
| 2014-03-03 | $38.92 | $46.81 | 111,600 | — | — |
| 2014-02-28 | $39.37 | $47.35 | 97,100 | — | — |
| 2014-02-27 | $39.56 | $47.58 | 84,200 | — | — |
| 2014-02-26 | $39.48 | $47.49 | 72,700 | — | — |
| 2014-02-25 | $39.26 | $47.22 | 72,500 | — | — |
| 2014-02-24 | $38.97 | $46.87 | 95,200 | — | — |
| 2014-02-21 | $38.74 | $46.60 | 87,600 | — | — |
| 2014-02-20 | $39.32 | $47.29 | 146,000 | — | — |
| 2014-02-19 | $38.88 | $46.77 | 92,100 | — | — |
| 2014-02-18 | $39.13 | $47.07 | 123,200 | — | — |
| 2014-02-14 | $39.68 | $47.73 | 100,600 | — | — |
| 2014-02-13 | $40.20 | $48.35 | 235,800 | — | — |
| 2014-02-12 | $41.00 | $49.32 | 263,800 | — | — |
| 2014-02-11 | $38.49 | $46.30 | 106,600 | — | — |
| 2014-02-10 | $37.48 | $45.08 | 142,800 | — | — |
| 2014-02-07 | $37.16 | $44.70 | 128,300 | — | — |
| 2014-02-06 | $36.54 | $43.95 | 155,300 | — | — |
| 2014-02-05 | $35.55 | $42.76 | 138,400 | — | — |
| 2014-02-04 | $35.96 | $43.25 | 218,200 | — | — |
| 2014-02-03 | $35.80 | $43.06 | 202,100 | — | — |
| 2014-01-31 | $37.75 | $45.41 | 152,200 | — | — |
| 2014-01-30 | $38.64 | $46.48 | 87,000 | — | — |
| 2014-01-29 | $38.31 | $46.08 | 88,900 | — | — |
| 2014-01-28 | $39.20 | $47.15 | 119,400 | — | — |
| 2014-01-27 | $38.82 | $46.69 | 144,300 | — | — |
| 2014-01-24 | $39.24 | $47.20 | 155,300 | — | — |
| 2014-01-23 | $40.70 | $48.95 | 145,500 | — | — |
| 2014-01-22 | $40.75 | $49.01 | 87,800 | — | — |
| 2014-01-21 | $40.44 | $48.64 | 75,700 | — | — |
| 2014-01-17 | $40.16 | $48.31 | 81,600 | — | — |
| 2014-01-16 | $40.59 | $48.82 | 112,000 | — | — |
| 2014-01-15 | $40.69 | $48.94 | 133,200 | — | — |
| 2014-01-14 | $40.28 | $48.45 | 298,800 | — | — |
| 2014-01-13 | $40.01 | $48.12 | 244,300 | — | — |
| 2014-01-10 | $40.96 | $49.27 | 233,000 | — | — |
| 2014-01-09 | $41.85 | $50.34 | 164,700 | — | — |
| 2014-01-08 | $42.15 | $50.70 | 288,700 | — | — |
| 2014-01-07 | $43.79 | $52.67 | 82,200 | — | — |
| 2014-01-06 | $43.94 | $52.85 | 160,500 | — | — |
| 2014-01-03 | $44.26 | $53.24 | 48,000 | — | — |
| 2014-01-02 | $44.02 | $52.95 | 103,100 | — | — |