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
- 1999-12-01 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 | $30.39 | $51.95 | 8,100 | — | — |
| 2014-12-30 | $30.47 | $52.08 | 10,800 | — | — |
| 2014-12-29 | $30.95 | $52.90 | 3,500 | — | — |
| 2014-12-26 | $31.20 | $53.33 | 1,000 | — | — |
| 2014-12-24 | $31.15 | $53.25 | 1,900 | — | — |
| 2014-12-23 | $31.35 | $53.59 | 6,300 | — | — |
| 2014-12-22 | $31.25 | $53.42 | 10,500 | — | — |
| 2014-12-19 | $31.24 | $53.40 | 23,800 | — | — |
| 2014-12-18 | $31.24 | $53.40 | 7,500 | — | — |
| 2014-12-17 | $30.91 | $52.84 | 12,300 | — | — |
| 2014-12-16 | $29.54 | $50.49 | 11,400 | — | — |
| 2014-12-15 | $28.88 | $49.37 | 7,500 | — | — |
| 2014-12-12 | $29.99 | $51.26 | 4,600 | — | — |
| 2014-12-11 | $30.78 | $52.61 | 4,900 | — | — |
| 2014-12-10 | $30.98 | $52.96 | 10,100 | — | — |
| 2014-12-09 | $31.71 | $54.20 | 6,700 | — | — |
| 2014-12-08 | $30.60 | $52.31 | 3,100 | — | — |
| 2014-12-05 | $30.44 | $52.03 | 8,800 | — | — |
| 2014-12-04 | $30.04 | $51.35 | 10,200 | — | — |
| 2014-12-03 | $30.03 | $51.33 | 8,500 | — | — |
| 2014-12-02 | $30.32 | $51.83 | 4,300 | — | — |
| 2014-12-01 | $30.02 | $51.31 | 9,100 | — | — |
| 2014-11-28 | $30.03 | $51.33 | 4,100 | — | — |
| 2014-11-26 | $30.58 | $52.27 | 9,200 | — | — |
| 2014-11-25 | $30.09 | $51.43 | 1,800 | — | — |
| 2014-11-24 | $30.05 | $51.37 | 8,800 | — | — |
| 2014-11-21 | $29.97 | $51.23 | 12,000 | — | — |
| 2014-11-20 | $30.07 | $51.40 | 7,500 | — | — |
| 2014-11-19 | $30.56 | $51.25 | 16,200 | — | — |
| 2014-11-18 | $30.74 | $51.55 | 9,700 | — | — |
| 2014-11-17 | $30.07 | $50.42 | 11,800 | — | — |
| 2014-11-14 | $30.07 | $50.42 | 5,800 | — | — |
| 2014-11-13 | $30.40 | $50.98 | 10,400 | — | — |
| 2014-11-12 | $31.69 | $53.14 | 11,500 | — | — |
| 2014-11-11 | $31.67 | $53.11 | 7,700 | — | — |
| 2014-11-10 | $31.92 | $53.53 | 8,800 | — | — |
| 2014-11-07 | $31.48 | $52.79 | 5,500 | — | — |
| 2014-11-06 | $31.50 | $52.82 | 6,500 | — | — |
| 2014-11-05 | $31.11 | $52.17 | 6,200 | — | — |
| 2014-11-04 | $31.15 | $52.24 | 17,100 | — | — |
| 2014-11-03 | $31.19 | $52.30 | 12,500 | — | — |
| 2014-10-31 | $31.31 | $52.50 | 20,300 | — | — |
| 2014-10-30 | $31.27 | $52.44 | 11,900 | — | — |
| 2014-10-29 | $30.17 | $50.59 | 6,300 | — | — |
| 2014-10-28 | $29.17 | $48.92 | 14,700 | — | — |
| 2014-10-27 | $28.52 | $47.83 | 5,300 | — | — |
| 2014-10-24 | $28.71 | $48.14 | 2,600 | — | — |
| 2014-10-23 | $28.63 | $48.01 | 7,200 | — | — |
| 2014-10-22 | $28.49 | $47.77 | 8,000 | — | — |
| 2014-10-21 | $29.73 | $49.85 | 11,900 | — | — |
| 2014-10-20 | $29.55 | $49.55 | 14,800 | — | — |
| 2014-10-17 | $28.98 | $48.60 | 26,000 | — | — |
| 2014-10-16 | $29.85 | $50.06 | 18,100 | — | — |
| 2014-10-15 | $28.71 | $48.14 | 17,700 | — | — |
| 2014-10-14 | $27.90 | $46.79 | 16,000 | — | — |
| 2014-10-13 | $27.64 | $46.35 | 16,200 | — | — |
| 2014-10-10 | $27.56 | $46.22 | 8,500 | — | — |
| 2014-10-09 | $27.74 | $46.52 | 11,500 | — | — |
| 2014-10-08 | $28.00 | $46.95 | 19,600 | — | — |
| 2014-10-07 | $27.59 | $46.27 | 11,100 | — | — |
| 2014-10-06 | $27.66 | $46.38 | 8,400 | — | — |
| 2014-10-03 | $27.60 | $46.28 | 14,900 | — | — |
| 2014-10-02 | $27.89 | $46.77 | 9,500 | — | — |
| 2014-10-01 | $27.50 | $46.11 | 17,400 | — | — |
| 2014-09-30 | $27.76 | $46.55 | 17,000 | — | — |
| 2014-09-29 | $28.09 | $47.10 | 7,700 | — | — |
| 2014-09-26 | $28.34 | $47.52 | 3,800 | — | — |
| 2014-09-25 | $27.67 | $46.40 | 12,500 | — | — |
| 2014-09-24 | $28.40 | $47.62 | 7,800 | — | — |
| 2014-09-23 | $28.25 | $47.37 | 7,400 | — | — |
| 2014-09-22 | $28.28 | $47.42 | 13,800 | — | — |
| 2014-09-19 | $28.59 | $47.94 | 34,200 | — | — |
| 2014-09-18 | $28.66 | $48.06 | 6,000 | — | — |
| 2014-09-17 | $28.55 | $47.88 | 2,800 | — | — |
| 2014-09-16 | $28.64 | $48.03 | 9,600 | — | — |
| 2014-09-15 | $28.46 | $47.72 | 9,600 | — | — |
| 2014-09-12 | $28.64 | $48.03 | 16,100 | — | — |
| 2014-09-11 | $28.70 | $48.13 | 7,900 | — | — |
| 2014-09-10 | $29.17 | $48.92 | 9,000 | — | — |
| 2014-09-09 | $28.64 | $48.03 | 9,400 | — | — |
| 2014-09-08 | $29.12 | $48.83 | 4,700 | — | — |
| 2014-09-05 | $28.64 | $48.03 | 5,200 | — | — |
| 2014-09-04 | $28.82 | $48.33 | 6,600 | — | — |
| 2014-09-03 | $28.74 | $48.19 | 11,100 | — | — |
| 2014-09-02 | $29.59 | $49.62 | 9,700 | — | — |
| 2014-08-29 | $29.04 | $48.70 | 12,200 | — | — |
| 2014-08-28 | $28.64 | $48.03 | 5,300 | — | — |
| 2014-08-27 | $29.26 | $49.07 | 3,400 | — | — |
| 2014-08-26 | $29.27 | $49.08 | 13,400 | — | — |
| 2014-08-25 | $29.50 | $49.47 | 2,000 | — | — |
| 2014-08-22 | $29.26 | $49.07 | 7,600 | — | — |
| 2014-08-21 | $29.26 | $49.07 | 8,000 | — | — |
| 2014-08-20 | $29.79 | $49.95 | 7,400 | — | — |
| 2014-08-19 | $30.10 | $50.47 | 3,800 | — | — |
| 2014-08-18 | $29.70 | $49.80 | 5,900 | — | — |
| 2014-08-15 | $28.60 | $47.96 | 30,100 | — | — |
| 2014-08-14 | $28.75 | $48.21 | 12,300 | — | — |
| 2014-08-13 | $28.91 | $48.48 | 23,800 | — | — |
| 2014-08-12 | $28.66 | $48.06 | 9,900 | — | — |
| 2014-08-11 | $28.94 | $48.53 | 10,400 | — | — |
| 2014-08-08 | $29.38 | $49.27 | 9,500 | — | — |
| 2014-08-07 | $29.01 | $48.65 | 2,400 | — | — |
| 2014-08-06 | $29.14 | $48.86 | 13,500 | — | — |
| 2014-08-05 | $28.98 | $48.60 | 19,000 | — | — |
| 2014-08-04 | $29.05 | $48.71 | 9,400 | — | — |
| 2014-08-01 | $29.08 | $48.76 | 9,500 | — | — |
| 2014-07-31 | $29.13 | $48.85 | 8,800 | — | — |
| 2014-07-30 | $29.36 | $49.23 | 8,700 | — | — |
| 2014-07-29 | $29.47 | $49.42 | 10,200 | — | — |
| 2014-07-28 | $29.50 | $49.47 | 5,100 | — | — |
| 2014-07-25 | $29.60 | $49.64 | 13,900 | — | — |
| 2014-07-24 | $30.18 | $50.61 | 8,400 | — | — |
| 2014-07-23 | $30.20 | $50.64 | 19,900 | — | — |
| 2014-07-22 | $30.33 | $50.86 | 17,000 | — | — |
| 2014-07-21 | $30.31 | $50.83 | 4,900 | — | — |
| 2014-07-18 | $30.61 | $51.33 | 9,100 | — | — |
| 2014-07-17 | $30.35 | $50.89 | 15,200 | — | — |
| 2014-07-16 | $30.68 | $51.45 | 23,700 | — | — |
| 2014-07-15 | $30.81 | $51.67 | 9,400 | — | — |
| 2014-07-14 | $30.93 | $51.87 | 11,600 | — | — |
| 2014-07-11 | $30.87 | $51.77 | 15,000 | — | — |
| 2014-07-10 | $31.43 | $52.70 | 12,200 | — | — |
| 2014-07-09 | $31.51 | $52.84 | 4,800 | — | — |
| 2014-07-08 | $31.58 | $52.96 | 12,500 | — | — |
| 2014-07-07 | $31.92 | $53.53 | 11,000 | — | — |
| 2014-07-03 | $31.76 | $53.26 | 17,000 | — | — |
| 2014-07-02 | $30.80 | $51.65 | 12,100 | — | — |
| 2014-07-01 | $30.95 | $51.90 | 27,700 | — | — |
| 2014-06-30 | $30.89 | $51.80 | 17,800 | — | — |
| 2014-06-27 | $31.24 | $52.39 | 59,200 | — | — |
| 2014-06-26 | $30.76 | $51.58 | 10,600 | — | — |
| 2014-06-25 | $31.00 | $51.98 | 15,200 | — | — |
| 2014-06-24 | $30.78 | $51.61 | 13,100 | — | — |
| 2014-06-23 | $31.23 | $52.37 | 4,700 | — | — |
| 2014-06-20 | $31.70 | $53.16 | 27,700 | — | — |
| 2014-06-19 | $31.67 | $53.11 | 1,500 | — | — |
| 2014-06-18 | $31.70 | $53.16 | 3,600 | — | — |
| 2014-06-17 | $31.95 | $53.58 | 23,800 | — | — |
| 2014-06-16 | $31.56 | $52.92 | 9,700 | — | — |
| 2014-06-13 | $32.00 | $53.66 | 16,200 | — | — |
| 2014-06-12 | $31.76 | $53.26 | 11,000 | — | — |
| 2014-06-11 | $32.01 | $53.68 | 6,400 | — | — |
| 2014-06-10 | $32.50 | $54.50 | 7,900 | — | — |
| 2014-06-09 | $32.53 | $54.55 | 11,300 | — | — |
| 2014-06-06 | $32.68 | $54.80 | 8,700 | — | — |
| 2014-06-05 | $32.04 | $53.73 | 15,800 | — | — |
| 2014-06-04 | $32.06 | $53.76 | 5,900 | — | — |
| 2014-06-03 | $31.79 | $53.31 | 7,500 | — | — |
| 2014-06-02 | $31.77 | $53.28 | 5,900 | — | — |
| 2014-05-30 | $31.50 | $52.82 | 5,700 | — | — |
| 2014-05-29 | $32.00 | $53.66 | 2,100 | — | — |
| 2014-05-28 | $31.86 | $53.43 | 7,300 | — | — |
| 2014-05-27 | $32.09 | $53.81 | 20,400 | — | — |
| 2014-05-23 | $31.72 | $53.19 | 20,500 | — | — |
| 2014-05-22 | $31.96 | $53.59 | 10,100 | — | — |
| 2014-05-21 | $32.23 | $53.12 | 12,900 | — | — |
| 2014-05-20 | $32.01 | $52.76 | 23,600 | — | — |
| 2014-05-19 | $32.74 | $53.96 | 7,800 | — | — |
| 2014-05-16 | $32.55 | $53.65 | 13,200 | — | — |
| 2014-05-15 | $32.28 | $53.21 | 13,900 | — | — |
| 2014-05-14 | $32.86 | $54.16 | 16,100 | — | — |
| 2014-05-13 | $33.32 | $54.92 | 13,500 | — | — |
| 2014-05-12 | $33.79 | $55.70 | 11,300 | — | — |
| 2014-05-09 | $32.94 | $54.29 | 6,700 | — | — |
| 2014-05-08 | $32.71 | $53.92 | 8,100 | — | — |
| 2014-05-07 | $32.73 | $53.95 | 9,500 | — | — |
| 2014-05-06 | $32.71 | $53.92 | 15,700 | — | — |
| 2014-05-05 | $32.84 | $54.13 | 7,000 | — | — |
| 2014-05-02 | $33.50 | $55.22 | 21,800 | — | — |
| 2014-05-01 | $32.92 | $54.26 | 21,700 | — | — |
| 2014-04-30 | $32.58 | $53.70 | 21,600 | — | — |
| 2014-04-29 | $33.39 | $55.04 | 9,300 | — | — |
| 2014-04-28 | $33.00 | $54.39 | 16,800 | — | — |
| 2014-04-25 | $32.00 | $52.74 | 22,400 | — | — |
| 2014-04-24 | $33.09 | $54.54 | 13,900 | — | — |
| 2014-04-23 | $32.99 | $54.38 | 10,800 | — | — |
| 2014-04-22 | $34.34 | $56.60 | 9,200 | — | — |
| 2014-04-21 | $34.96 | $57.62 | 20,400 | — | — |
| 2014-04-17 | $34.41 | $56.72 | 13,200 | — | — |
| 2014-04-16 | $35.88 | $59.14 | 8,400 | — | — |
| 2014-04-15 | $35.97 | $59.29 | 6,100 | — | — |
| 2014-04-14 | $35.96 | $59.27 | 25,200 | — | — |
| 2014-04-11 | $36.01 | $59.35 | 26,900 | — | — |
| 2014-04-10 | $35.91 | $59.19 | 20,800 | — | — |
| 2014-04-09 | $35.85 | $59.09 | 23,500 | — | — |
| 2014-04-08 | $36.00 | $59.34 | 12,000 | — | — |
| 2014-04-07 | $36.09 | $59.49 | 14,400 | — | — |
| 2014-04-04 | $36.01 | $59.35 | 20,500 | — | — |
| 2014-04-03 | $36.96 | $60.92 | 6,700 | — | — |
| 2014-04-02 | $37.14 | $61.22 | 10,800 | — | — |
| 2014-04-01 | $37.41 | $61.66 | 7,500 | — | — |
| 2014-03-31 | $36.51 | $60.18 | 18,200 | — | — |
| 2014-03-28 | $36.36 | $59.93 | 8,000 | — | — |
| 2014-03-27 | $36.04 | $59.40 | 11,200 | — | — |
| 2014-03-26 | $36.03 | $59.39 | 8,200 | — | — |
| 2014-03-25 | $37.26 | $61.41 | 5,300 | — | — |
| 2014-03-24 | $36.75 | $60.57 | 5,500 | — | — |
| 2014-03-21 | $37.37 | $61.60 | 16,300 | — | — |
| 2014-03-20 | $36.94 | $60.89 | 5,300 | — | — |
| 2014-03-19 | $36.61 | $60.34 | 8,100 | — | — |
| 2014-03-18 | $37.44 | $61.71 | 7,500 | — | — |
| 2014-03-17 | $37.20 | $61.32 | 5,600 | — | — |
| 2014-03-14 | $36.06 | $59.44 | 3,400 | — | — |
| 2014-03-13 | $36.61 | $60.34 | 2,300 | — | — |
| 2014-03-12 | $36.70 | $60.49 | 7,300 | — | — |
| 2014-03-11 | $36.86 | $60.76 | 16,200 | — | — |
| 2014-03-10 | $37.85 | $62.39 | 4,800 | — | — |
| 2014-03-07 | $37.65 | $62.06 | 11,100 | — | — |
| 2014-03-06 | $37.78 | $62.27 | 6,200 | — | — |
| 2014-03-05 | $37.53 | $61.86 | 12,500 | — | — |
| 2014-03-04 | $37.80 | $62.31 | 25,600 | — | — |
| 2014-03-03 | $36.29 | $59.82 | 3,100 | — | — |
| 2014-02-28 | $36.00 | $59.34 | 14,000 | — | — |
| 2014-02-27 | $36.36 | $59.93 | 2,200 | — | — |
| 2014-02-26 | $36.18 | $59.63 | 5,800 | — | — |
| 2014-02-25 | $35.92 | $59.21 | 3,500 | — | — |
| 2014-02-24 | $36.97 | $60.94 | 6,900 | — | — |
| 2014-02-21 | $36.23 | $59.72 | 10,100 | — | — |
| 2014-02-20 | $36.39 | $59.98 | 4,300 | — | — |
| 2014-02-19 | $35.93 | $59.22 | 16,200 | — | — |
| 2014-02-18 | $36.69 | $60.48 | 13,100 | — | — |
| 2014-02-14 | $36.50 | $60.16 | 1,900 | — | — |
| 2014-02-13 | $36.85 | $60.74 | 7,900 | — | — |
| 2014-02-12 | $36.05 | $59.42 | 4,400 | — | — |
| 2014-02-11 | $36.12 | $59.54 | 7,500 | — | — |
| 2014-02-10 | $35.99 | $59.32 | 8,600 | — | — |
| 2014-02-07 | $36.37 | $59.95 | 18,700 | — | — |
| 2014-02-06 | $36.05 | $59.42 | 8,700 | — | — |
| 2014-02-05 | $35.66 | $58.78 | 9,900 | — | — |
| 2014-02-04 | $36.11 | $59.52 | 10,100 | — | — |
| 2014-02-03 | $35.86 | $59.11 | 26,900 | — | — |
| 2014-01-31 | $36.41 | $60.01 | 10,400 | — | — |
| 2014-01-30 | $37.00 | $60.99 | 8,500 | — | — |
| 2014-01-29 | $36.53 | $60.21 | 12,400 | — | — |
| 2014-01-28 | $36.80 | $60.66 | 14,000 | — | — |
| 2014-01-27 | $37.01 | $61.00 | 12,900 | — | — |
| 2014-01-24 | $37.15 | $61.23 | 12,300 | — | — |
| 2014-01-23 | $37.21 | $61.33 | 2,900 | — | — |
| 2014-01-22 | $37.31 | $61.50 | 2,200 | — | — |
| 2014-01-21 | $36.99 | $60.97 | 5,900 | — | — |
| 2014-01-17 | $36.50 | $60.16 | 7,000 | — | — |
| 2014-01-16 | $36.55 | $60.24 | 3,800 | — | — |
| 2014-01-15 | $36.83 | $60.71 | 4,000 | — | — |
| 2014-01-14 | $36.42 | $60.03 | 2,900 | — | — |
| 2014-01-13 | $36.00 | $59.34 | 9,900 | — | — |
| 2014-01-10 | $36.43 | $60.05 | 2,300 | — | — |
| 2014-01-09 | $36.10 | $59.50 | 24,500 | — | — |
| 2014-01-08 | $36.06 | $59.44 | 23,600 | — | — |
| 2014-01-07 | $36.72 | $60.52 | 4,000 | — | — |
| 2014-01-06 | $36.05 | $59.42 | 9,900 | — | — |
| 2014-01-03 | $36.35 | $59.91 | 11,500 | — | — |
| 2014-01-02 | $36.76 | $60.59 | 7,100 | — | — |