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
- 2013-10-16 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 | $36.17 | $36.17 | 173,900 | — | — |
| 2014-12-30 | $36.32 | $36.32 | 121,000 | — | — |
| 2014-12-29 | $36.55 | $36.55 | 192,200 | — | — |
| 2014-12-26 | $36.54 | $36.54 | 115,200 | — | — |
| 2014-12-24 | $36.78 | $36.78 | 99,400 | — | — |
| 2014-12-23 | $36.88 | $36.88 | 125,500 | — | — |
| 2014-12-22 | $36.77 | $36.77 | 132,700 | — | — |
| 2014-12-19 | $36.89 | $36.89 | 401,900 | — | — |
| 2014-12-18 | $36.50 | $36.50 | 268,600 | — | — |
| 2014-12-17 | $35.99 | $35.99 | 234,900 | — | — |
| 2014-12-16 | $35.05 | $35.05 | 331,600 | — | — |
| 2014-12-15 | $35.07 | $35.07 | 337,700 | — | — |
| 2014-12-12 | $36.29 | $36.29 | 456,700 | — | — |
| 2014-12-11 | $36.86 | $36.86 | 349,200 | — | — |
| 2014-12-10 | $36.04 | $36.04 | 364,200 | — | — |
| 2014-12-09 | $36.58 | $36.58 | 507,300 | — | — |
| 2014-12-08 | $38.35 | $38.35 | 738,800 | — | — |
| 2014-12-05 | $38.90 | $38.90 | 224,400 | — | — |
| 2014-12-04 | $39.15 | $39.15 | 404,000 | — | — |
| 2014-12-03 | $39.51 | $39.51 | 118,800 | — | — |
| 2014-12-02 | $39.86 | $39.86 | 172,400 | — | — |
| 2014-12-01 | $39.86 | $39.86 | 288,300 | — | — |
| 2014-11-28 | $39.65 | $39.65 | 112,400 | — | — |
| 2014-11-26 | $38.79 | $38.79 | 230,700 | — | — |
| 2014-11-25 | $39.70 | $39.70 | 410,900 | — | — |
| 2014-11-24 | $38.83 | $38.83 | 221,000 | — | — |
| 2014-11-21 | $38.36 | $38.36 | 477,300 | — | — |
| 2014-11-20 | $37.79 | $37.79 | 363,400 | — | — |
| 2014-11-19 | $38.04 | $38.04 | 272,000 | — | — |
| 2014-11-18 | $38.56 | $38.56 | 245,900 | — | — |
| 2014-11-17 | $38.60 | $38.60 | 349,800 | — | — |
| 2014-11-14 | $36.53 | $36.53 | 216,400 | — | — |
| 2014-11-13 | $36.02 | $36.02 | 268,900 | — | — |
| 2014-11-12 | $37.24 | $37.24 | 93,000 | — | — |
| 2014-11-11 | $37.34 | $37.34 | 86,200 | — | — |
| 2014-11-10 | $37.31 | $37.31 | 127,500 | — | — |
| 2014-11-07 | $37.53 | $37.53 | 100,000 | — | — |
| 2014-11-06 | $37.68 | $37.68 | 79,300 | — | — |
| 2014-11-05 | $37.71 | $37.71 | 104,200 | — | — |
| 2014-11-04 | $37.61 | $37.61 | 138,800 | — | — |
| 2014-11-03 | $37.15 | $37.15 | 123,800 | — | — |
| 2014-10-31 | $37.42 | $37.42 | 213,200 | — | — |
| 2014-10-30 | $36.96 | $36.96 | 250,100 | — | — |
| 2014-10-29 | $36.86 | $36.86 | 368,200 | — | — |
| 2014-10-28 | $36.24 | $36.24 | 257,800 | — | — |
| 2014-10-27 | $35.35 | $35.35 | 95,300 | — | — |
| 2014-10-24 | $35.29 | $35.29 | 129,400 | — | — |
| 2014-10-23 | $35.33 | $35.33 | 259,500 | — | — |
| 2014-10-22 | $35.22 | $35.22 | 149,400 | — | — |
| 2014-10-21 | $35.98 | $35.98 | 159,500 | — | — |
| 2014-10-20 | $35.09 | $35.09 | 167,800 | — | — |
| 2014-10-17 | $34.24 | $34.24 | 273,600 | — | — |
| 2014-10-16 | $33.75 | $33.75 | 255,300 | — | — |
| 2014-10-15 | $33.94 | $33.94 | 401,900 | — | — |
| 2014-10-14 | $33.85 | $33.85 | 241,700 | — | — |
| 2014-10-13 | $32.74 | $32.74 | 250,100 | — | — |
| 2014-10-10 | $32.39 | $32.39 | 172,800 | — | — |
| 2014-10-09 | $32.85 | $32.85 | 216,300 | — | — |
| 2014-10-08 | $32.74 | $32.74 | 311,900 | — | — |
| 2014-10-07 | $32.27 | $32.27 | 135,200 | — | — |
| 2014-10-06 | $32.49 | $32.49 | 172,600 | — | — |
| 2014-10-03 | $32.45 | $32.45 | 118,200 | — | — |
| 2014-10-02 | $32.38 | $32.38 | 235,300 | — | — |
| 2014-10-01 | $32.04 | $32.04 | 416,200 | — | — |
| 2014-09-30 | $31.93 | $31.93 | 349,200 | — | — |
| 2014-09-29 | $32.35 | $32.35 | 132,300 | — | — |
| 2014-09-26 | $32.58 | $32.58 | 112,700 | — | — |
| 2014-09-25 | $32.22 | $32.22 | 232,600 | — | — |
| 2014-09-24 | $32.50 | $32.50 | 88,500 | — | — |
| 2014-09-23 | $32.25 | $32.25 | 132,200 | — | — |
| 2014-09-22 | $32.52 | $32.52 | 120,200 | — | — |
| 2014-09-19 | $32.86 | $32.86 | 282,000 | — | — |
| 2014-09-18 | $33.66 | $33.66 | 258,100 | — | — |
| 2014-09-17 | $33.66 | $33.66 | 297,800 | — | — |
| 2014-09-16 | $33.36 | $33.36 | 270,900 | — | — |
| 2014-09-15 | $33.60 | $33.60 | 274,500 | — | — |
| 2014-09-12 | $34.23 | $34.23 | 261,200 | — | — |
| 2014-09-11 | $34.74 | $34.74 | 100,200 | — | — |
| 2014-09-10 | $34.34 | $34.34 | 110,300 | — | — |
| 2014-09-09 | $34.42 | $34.42 | 95,600 | — | — |
| 2014-09-08 | $34.23 | $34.23 | 186,300 | — | — |
| 2014-09-05 | $34.44 | $34.44 | 203,100 | — | — |
| 2014-09-04 | $34.50 | $34.50 | 79,800 | — | — |
| 2014-09-03 | $33.75 | $33.75 | 117,700 | — | — |
| 2014-09-02 | $33.63 | $33.63 | 143,800 | — | — |
| 2014-08-29 | $33.28 | $33.28 | 110,500 | — | — |
| 2014-08-28 | $32.95 | $32.95 | 78,400 | — | — |
| 2014-08-27 | $33.05 | $33.05 | 73,700 | — | — |
| 2014-08-26 | $33.11 | $33.11 | 191,200 | — | — |
| 2014-08-25 | $32.88 | $32.88 | 112,000 | — | — |
| 2014-08-22 | $32.66 | $32.66 | 188,400 | — | — |
| 2014-08-21 | $32.69 | $32.69 | 206,500 | — | — |
| 2014-08-20 | $32.69 | $32.69 | 239,000 | — | — |
| 2014-08-19 | $32.90 | $32.90 | 277,000 | — | — |
| 2014-08-18 | $32.91 | $32.91 | 230,900 | — | — |
| 2014-08-15 | $32.46 | $32.46 | 172,300 | — | — |
| 2014-08-14 | $32.59 | $32.59 | 108,600 | — | — |
| 2014-08-13 | $32.70 | $32.70 | 245,400 | — | — |
| 2014-08-12 | $32.87 | $32.87 | 688,700 | — | — |
| 2014-08-11 | $32.45 | $32.45 | 660,300 | — | — |
| 2014-08-08 | $32.88 | $32.88 | 929,200 | — | — |
| 2014-08-07 | $29.65 | $29.65 | 1,470,200 | — | — |
| 2014-08-06 | $26.36 | $26.36 | 85,900 | — | — |
| 2014-08-05 | $26.01 | $26.01 | 62,600 | — | — |
| 2014-08-04 | $26.24 | $26.24 | 118,000 | — | — |
| 2014-08-01 | $26.01 | $26.01 | 159,100 | — | — |
| 2014-07-31 | $26.18 | $26.18 | 130,000 | — | — |
| 2014-07-30 | $26.73 | $26.73 | 103,500 | — | — |
| 2014-07-29 | $26.75 | $26.75 | 156,600 | — | — |
| 2014-07-28 | $26.44 | $26.44 | 51,600 | — | — |
| 2014-07-25 | $26.84 | $26.84 | 67,900 | — | — |
| 2014-07-24 | $26.95 | $26.95 | 74,500 | — | — |
| 2014-07-23 | $27.05 | $27.05 | 112,500 | — | — |
| 2014-07-22 | $27.02 | $27.02 | 170,700 | — | — |
| 2014-07-21 | $25.81 | $25.81 | 158,900 | — | — |
| 2014-07-18 | $26.34 | $26.34 | 136,700 | — | — |
| 2014-07-17 | $25.77 | $25.77 | 135,900 | — | — |
| 2014-07-16 | $26.39 | $26.39 | 106,700 | — | — |
| 2014-07-15 | $25.78 | $25.78 | 82,500 | — | — |
| 2014-07-14 | $25.90 | $25.90 | 112,500 | — | — |
| 2014-07-11 | $25.28 | $25.28 | 126,100 | — | — |
| 2014-07-10 | $25.61 | $25.61 | 160,200 | — | — |
| 2014-07-09 | $26.07 | $26.07 | 304,900 | — | — |
| 2014-07-08 | $25.33 | $25.33 | 181,900 | — | — |
| 2014-07-07 | $25.62 | $25.62 | 455,000 | — | — |
| 2014-07-03 | $25.93 | $25.93 | 75,100 | — | — |
| 2014-07-02 | $26.07 | $26.07 | 74,500 | — | — |
| 2014-07-01 | $26.56 | $26.56 | 162,400 | — | — |
| 2014-06-30 | $25.95 | $25.95 | 161,200 | — | — |
| 2014-06-27 | $25.64 | $25.64 | 786,300 | — | — |
| 2014-06-26 | $25.75 | $25.75 | 153,500 | — | — |
| 2014-06-25 | $26.27 | $26.27 | 101,100 | — | — |
| 2014-06-24 | $26.07 | $26.07 | 342,300 | — | — |
| 2014-06-23 | $26.69 | $26.69 | 183,300 | — | — |
| 2014-06-20 | $26.45 | $26.45 | 841,100 | — | — |
| 2014-06-19 | $27.06 | $27.06 | 237,000 | — | — |
| 2014-06-18 | $27.35 | $27.35 | 232,400 | — | — |
| 2014-06-17 | $27.14 | $27.14 | 412,400 | — | — |
| 2014-06-16 | $26.46 | $26.46 | 356,200 | — | — |
| 2014-06-13 | $25.10 | $25.10 | 284,400 | — | — |
| 2014-06-12 | $25.40 | $25.40 | 779,500 | — | — |
| 2014-06-11 | $26.49 | $26.49 | 306,000 | — | — |
| 2014-06-10 | $26.98 | $26.98 | 722,000 | — | — |
| 2014-06-09 | $27.27 | $27.27 | 604,500 | — | — |
| 2014-06-06 | $25.79 | $25.79 | 398,700 | — | — |
| 2014-06-05 | $24.81 | $24.81 | 210,700 | — | — |
| 2014-06-04 | $23.89 | $23.89 | 166,100 | — | — |
| 2014-06-03 | $23.75 | $23.75 | 203,600 | — | — |
| 2014-06-02 | $24.10 | $24.10 | 216,000 | — | — |
| 2014-05-30 | $23.47 | $23.47 | 402,100 | — | — |
| 2014-05-29 | $24.24 | $24.24 | 346,600 | — | — |
| 2014-05-28 | $23.90 | $23.90 | 200,100 | — | — |
| 2014-05-27 | $24.29 | $24.29 | 222,900 | — | — |
| 2014-05-23 | $23.49 | $23.49 | 225,400 | — | — |
| 2014-05-22 | $23.22 | $23.22 | 161,900 | — | — |
| 2014-05-21 | $22.43 | $22.43 | 130,600 | — | — |
| 2014-05-20 | $22.41 | $22.41 | 402,800 | — | — |
| 2014-05-19 | $22.85 | $22.85 | 279,100 | — | — |
| 2014-05-16 | $23.36 | $23.36 | 350,500 | — | — |
| 2014-05-15 | $23.06 | $23.06 | 494,100 | — | — |
| 2014-05-14 | $23.84 | $23.84 | 410,500 | — | — |
| 2014-05-13 | $24.76 | $24.76 | 217,700 | — | — |
| 2014-05-12 | $24.67 | $24.67 | 276,700 | — | — |
| 2014-05-09 | $24.07 | $24.07 | 148,000 | — | — |
| 2014-05-08 | $23.78 | $23.78 | 156,100 | — | — |
| 2014-05-07 | $24.21 | $24.21 | 436,600 | — | — |
| 2014-05-06 | $24.41 | $24.41 | 226,000 | — | — |
| 2014-05-05 | $24.76 | $24.76 | 179,400 | — | — |
| 2014-05-02 | $24.10 | $24.10 | 90,100 | — | — |
| 2014-05-01 | $23.54 | $23.54 | 344,700 | — | — |
| 2014-04-30 | $22.98 | $22.98 | 483,000 | — | — |
| 2014-04-29 | $23.81 | $23.81 | 288,500 | — | — |
| 2014-04-28 | $24.35 | $24.35 | 284,500 | — | — |
| 2014-04-25 | $23.85 | $23.85 | 210,200 | — | — |
| 2014-04-24 | $24.18 | $24.18 | 144,000 | — | — |
| 2014-04-23 | $24.31 | $24.31 | 430,100 | — | — |
| 2014-04-22 | $24.36 | $24.36 | 200,400 | — | — |
| 2014-04-21 | $23.91 | $23.91 | 194,400 | — | — |
| 2014-04-17 | $23.74 | $23.74 | 154,100 | — | — |
| 2014-04-16 | $23.08 | $23.08 | 217,000 | — | — |
| 2014-04-15 | $22.35 | $22.35 | 435,900 | — | — |
| 2014-04-14 | $22.78 | $22.78 | 213,500 | — | — |
| 2014-04-11 | $22.88 | $22.88 | 320,600 | — | — |
| 2014-04-10 | $23.57 | $23.57 | 263,000 | — | — |
| 2014-04-09 | $23.84 | $23.84 | 279,500 | — | — |
| 2014-04-08 | $23.22 | $23.22 | 393,000 | — | — |
| 2014-04-07 | $23.73 | $23.73 | 177,700 | — | — |
| 2014-04-04 | $24.76 | $24.76 | 447,200 | — | — |
| 2014-04-03 | $25.21 | $25.21 | 378,200 | — | — |
| 2014-04-02 | $24.71 | $24.71 | 363,700 | — | — |
| 2014-04-01 | $25.04 | $25.04 | 869,900 | — | — |
| 2014-03-31 | $25.15 | $25.15 | 292,700 | — | — |
| 2014-03-28 | $25.16 | $25.16 | 239,200 | — | — |
| 2014-03-27 | $24.60 | $24.60 | 396,900 | — | — |
| 2014-03-26 | $24.49 | $24.49 | 455,300 | — | — |
| 2014-03-25 | $25.74 | $25.74 | 230,000 | — | — |
| 2014-03-24 | $25.97 | $25.97 | 251,500 | — | — |
| 2014-03-21 | $26.10 | $26.10 | 407,500 | — | — |
| 2014-03-20 | $26.10 | $26.10 | 283,500 | — | — |
| 2014-03-19 | $25.60 | $25.60 | 216,700 | — | — |
| 2014-03-18 | $25.84 | $25.84 | 403,800 | — | — |
| 2014-03-17 | $25.10 | $25.10 | 391,000 | — | — |
| 2014-03-14 | $24.48 | $24.48 | 781,300 | — | — |
| 2014-03-13 | $25.86 | $25.86 | 554,500 | — | — |
| 2014-03-12 | $26.15 | $26.15 | 511,300 | — | — |
| 2014-03-11 | $27.29 | $27.29 | 441,700 | — | — |
| 2014-03-10 | $27.86 | $27.86 | 308,100 | — | — |
| 2014-03-07 | $27.96 | $27.96 | 203,600 | — | — |
| 2014-03-06 | $27.82 | $27.82 | 350,000 | — | — |
| 2014-03-05 | $27.69 | $27.69 | 450,200 | — | — |
| 2014-03-04 | $28.44 | $28.44 | 419,200 | — | — |
| 2014-03-03 | $28.09 | $28.09 | 299,400 | — | — |
| 2014-02-28 | $28.17 | $28.17 | 434,700 | — | — |
| 2014-02-27 | $27.16 | $27.16 | 451,000 | — | — |
| 2014-02-26 | $27.49 | $27.49 | 527,300 | — | — |
| 2014-02-25 | $28.56 | $28.56 | 598,200 | — | — |
| 2014-02-24 | $28.36 | $28.36 | 1,233,400 | — | — |
| 2014-02-21 | $26.14 | $26.14 | 490,200 | — | — |
| 2014-02-20 | $24.57 | $24.57 | 392,300 | — | — |
| 2014-02-19 | $25.50 | $25.50 | 114,000 | — | — |
| 2014-02-18 | $25.49 | $25.49 | 208,800 | — | — |
| 2014-02-14 | $25.29 | $25.29 | 62,600 | — | — |
| 2014-02-13 | $25.60 | $25.60 | 141,600 | — | — |
| 2014-02-12 | $25.89 | $25.89 | 290,600 | — | — |
| 2014-02-11 | $25.49 | $25.49 | 264,400 | — | — |
| 2014-02-10 | $24.53 | $24.53 | 170,200 | — | — |
| 2014-02-07 | $24.20 | $24.20 | 155,100 | — | — |
| 2014-02-06 | $23.88 | $23.88 | 86,400 | — | — |
| 2014-02-05 | $23.82 | $23.82 | 216,900 | — | — |
| 2014-02-04 | $23.83 | $23.83 | 186,300 | — | — |
| 2014-02-03 | $23.82 | $23.82 | 347,400 | — | — |
| 2014-01-31 | $23.96 | $23.96 | 114,900 | — | — |
| 2014-01-30 | $23.90 | $23.90 | 177,700 | — | — |
| 2014-01-29 | $23.43 | $23.43 | 178,500 | — | — |
| 2014-01-28 | $24.64 | $24.64 | 86,700 | — | — |
| 2014-01-27 | $24.87 | $24.87 | 162,900 | — | — |
| 2014-01-24 | $24.93 | $24.93 | 375,700 | — | — |
| 2014-01-23 | $25.80 | $25.80 | 112,800 | — | — |
| 2014-01-22 | $25.72 | $25.72 | 130,100 | — | — |
| 2014-01-21 | $25.31 | $25.31 | 215,400 | — | — |
| 2014-01-17 | $25.71 | $25.71 | 124,500 | — | — |
| 2014-01-16 | $26.05 | $26.05 | 515,300 | — | — |
| 2014-01-15 | $26.19 | $26.19 | 556,100 | — | — |
| 2014-01-14 | $25.45 | $25.45 | 165,200 | — | — |
| 2014-01-13 | $25.21 | $25.21 | 178,800 | — | — |
| 2014-01-10 | $26.36 | $26.36 | 314,500 | — | — |
| 2014-01-09 | $26.30 | $26.30 | 587,900 | — | — |
| 2014-01-08 | $27.17 | $27.17 | 145,600 | — | — |
| 2014-01-07 | $27.12 | $27.12 | 357,700 | — | — |
| 2014-01-06 | $25.45 | $25.45 | 457,200 | — | — |
| 2014-01-03 | $25.15 | $25.15 | 223,700 | — | — |
| 2014-01-02 | $25.73 | $25.73 | 617,800 | — | — |