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
- 2012-09-28 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 | $37.75 | $37.75 | 196,900 | — | — |
| 2014-12-30 | $37.41 | $37.41 | 119,000 | — | — |
| 2014-12-29 | $38.61 | $38.61 | 156,600 | — | — |
| 2014-12-26 | $40.17 | $40.17 | 164,700 | — | — |
| 2014-12-24 | $38.89 | $38.89 | 66,000 | — | — |
| 2014-12-23 | $38.94 | $38.94 | 165,100 | — | — |
| 2014-12-22 | $39.07 | $39.07 | 258,000 | — | — |
| 2014-12-19 | $39.31 | $39.31 | 568,900 | — | — |
| 2014-12-18 | $37.09 | $37.09 | 178,600 | — | — |
| 2014-12-17 | $36.07 | $36.07 | 193,300 | — | — |
| 2014-12-16 | $35.28 | $35.28 | 185,500 | — | — |
| 2014-12-15 | $35.79 | $35.79 | 238,900 | — | — |
| 2014-12-12 | $37.35 | $37.35 | 178,300 | — | — |
| 2014-12-11 | $37.51 | $37.51 | 212,900 | — | — |
| 2014-12-10 | $36.86 | $36.86 | 294,300 | — | — |
| 2014-12-09 | $36.20 | $36.20 | 187,700 | — | — |
| 2014-12-08 | $35.64 | $35.64 | 280,100 | — | — |
| 2014-12-05 | $36.56 | $36.56 | 175,500 | — | — |
| 2014-12-04 | $35.80 | $35.80 | 163,700 | — | — |
| 2014-12-03 | $36.47 | $36.47 | 219,100 | — | — |
| 2014-12-02 | $35.86 | $35.86 | 382,200 | — | — |
| 2014-12-01 | $34.35 | $34.35 | 170,700 | — | — |
| 2014-11-28 | $35.49 | $35.49 | 193,600 | — | — |
| 2014-11-26 | $34.97 | $34.97 | 118,600 | — | — |
| 2014-11-25 | $34.57 | $34.57 | 183,500 | — | — |
| 2014-11-24 | $34.10 | $34.10 | 166,900 | — | — |
| 2014-11-21 | $33.30 | $33.30 | 165,100 | — | — |
| 2014-11-20 | $33.52 | $33.52 | 242,200 | — | — |
| 2014-11-19 | $33.30 | $33.30 | 280,900 | — | — |
| 2014-11-18 | $34.81 | $34.81 | 193,700 | — | — |
| 2014-11-17 | $34.89 | $34.89 | 263,200 | — | — |
| 2014-11-14 | $36.63 | $36.63 | 225,600 | — | — |
| 2014-11-13 | $35.67 | $35.67 | 239,400 | — | — |
| 2014-11-12 | $35.99 | $35.99 | 146,000 | — | — |
| 2014-11-11 | $35.77 | $35.77 | 194,200 | — | — |
| 2014-11-10 | $36.00 | $36.00 | 238,400 | — | — |
| 2014-11-07 | $34.48 | $34.48 | 377,200 | — | — |
| 2014-11-06 | $34.82 | $34.82 | 449,200 | — | — |
| 2014-11-05 | $34.19 | $34.19 | 560,600 | — | — |
| 2014-11-04 | $34.80 | $34.80 | 1,290,800 | — | — |
| 2014-11-03 | $32.68 | $32.68 | 715,700 | — | — |
| 2014-10-31 | $32.08 | $32.08 | 425,000 | — | — |
| 2014-10-30 | $30.58 | $30.58 | 236,300 | — | — |
| 2014-10-29 | $29.56 | $29.56 | 177,000 | — | — |
| 2014-10-28 | $30.07 | $30.07 | 412,800 | — | — |
| 2014-10-27 | $28.43 | $28.43 | 143,200 | — | — |
| 2014-10-24 | $28.33 | $28.33 | 74,100 | — | — |
| 2014-10-23 | $28.37 | $28.37 | 119,200 | — | — |
| 2014-10-22 | $27.70 | $27.70 | 181,500 | — | — |
| 2014-10-21 | $27.80 | $27.80 | 308,800 | — | — |
| 2014-10-20 | $27.77 | $27.77 | 184,900 | — | — |
| 2014-10-17 | $27.99 | $27.99 | 254,200 | — | — |
| 2014-10-16 | $28.89 | $28.89 | 552,600 | — | — |
| 2014-10-15 | $30.05 | $30.05 | 497,500 | — | — |
| 2014-10-14 | $28.59 | $28.59 | 359,300 | — | — |
| 2014-10-13 | $28.37 | $28.37 | 413,200 | — | — |
| 2014-10-10 | $28.55 | $28.55 | 571,100 | — | — |
| 2014-10-09 | $28.34 | $28.34 | 271,300 | — | — |
| 2014-10-08 | $28.52 | $28.52 | 235,400 | — | — |
| 2014-10-07 | $28.22 | $28.22 | 163,100 | — | — |
| 2014-10-06 | $28.20 | $28.20 | 240,700 | — | — |
| 2014-10-03 | $28.38 | $28.38 | 434,500 | — | — |
| 2014-10-02 | $27.49 | $27.49 | 392,700 | — | — |
| 2014-10-01 | $26.12 | $26.12 | 155,400 | — | — |
| 2014-09-30 | $26.60 | $26.60 | 208,900 | — | — |
| 2014-09-29 | $26.16 | $26.16 | 167,000 | — | — |
| 2014-09-26 | $26.10 | $26.10 | 102,200 | — | — |
| 2014-09-25 | $25.73 | $25.73 | 171,700 | — | — |
| 2014-09-24 | $25.90 | $25.90 | 134,300 | — | — |
| 2014-09-23 | $25.06 | $25.06 | 143,900 | — | — |
| 2014-09-22 | $24.83 | $24.83 | 133,100 | — | — |
| 2014-09-19 | $24.67 | $24.67 | 224,100 | — | — |
| 2014-09-18 | $24.95 | $24.95 | 158,600 | — | — |
| 2014-09-17 | $24.89 | $24.89 | 141,300 | — | — |
| 2014-09-16 | $24.73 | $24.73 | 141,300 | — | — |
| 2014-09-15 | $24.33 | $24.33 | 137,200 | — | — |
| 2014-09-12 | $24.91 | $24.91 | 300,900 | — | — |
| 2014-09-11 | $24.72 | $24.72 | 133,100 | — | — |
| 2014-09-10 | $24.63 | $24.63 | 125,200 | — | — |
| 2014-09-09 | $24.05 | $24.05 | 233,900 | — | — |
| 2014-09-08 | $24.91 | $24.91 | 174,800 | — | — |
| 2014-09-05 | $24.39 | $24.39 | 141,500 | — | — |
| 2014-09-04 | $24.62 | $24.62 | 106,700 | — | — |
| 2014-09-03 | $25.33 | $25.33 | 151,600 | — | — |
| 2014-09-02 | $25.41 | $25.41 | 335,800 | — | — |
| 2014-08-29 | $24.30 | $24.30 | 113,700 | — | — |
| 2014-08-28 | $23.92 | $23.92 | 251,000 | — | — |
| 2014-08-27 | $24.49 | $24.49 | 84,000 | — | — |
| 2014-08-26 | $25.08 | $25.08 | 156,300 | — | — |
| 2014-08-25 | $24.73 | $24.73 | 188,400 | — | — |
| 2014-08-22 | $24.92 | $24.92 | 93,000 | — | — |
| 2014-08-21 | $24.89 | $24.89 | 119,000 | — | — |
| 2014-08-20 | $24.92 | $24.92 | 81,200 | — | — |
| 2014-08-19 | $25.39 | $25.39 | 144,500 | — | — |
| 2014-08-18 | $26.06 | $26.06 | 262,200 | — | — |
| 2014-08-15 | $25.83 | $25.83 | 231,500 | — | — |
| 2014-08-14 | $25.82 | $25.82 | 335,000 | — | — |
| 2014-08-13 | $27.21 | $27.21 | 274,700 | — | — |
| 2014-08-12 | $27.39 | $27.39 | 203,000 | — | — |
| 2014-08-11 | $27.57 | $27.57 | 205,900 | — | — |
| 2014-08-08 | $26.54 | $26.54 | 143,500 | — | — |
| 2014-08-07 | $26.58 | $26.58 | 214,600 | — | — |
| 2014-08-06 | $26.64 | $26.64 | 594,500 | — | — |
| 2014-08-05 | $29.09 | $29.09 | 789,800 | — | — |
| 2014-08-04 | $25.34 | $25.34 | 221,900 | — | — |
| 2014-08-01 | $23.51 | $23.51 | 153,400 | — | — |
| 2014-07-31 | $23.89 | $23.89 | 104,100 | — | — |
| 2014-07-30 | $25.53 | $25.53 | 120,800 | — | — |
| 2014-07-29 | $25.07 | $25.07 | 76,500 | — | — |
| 2014-07-28 | $24.61 | $24.61 | 96,800 | — | — |
| 2014-07-25 | $24.54 | $24.54 | 74,200 | — | — |
| 2014-07-24 | $24.71 | $24.71 | 83,500 | — | — |
| 2014-07-23 | $25.15 | $25.15 | 112,600 | — | — |
| 2014-07-22 | $24.55 | $24.55 | 95,300 | — | — |
| 2014-07-21 | $23.97 | $23.97 | 57,300 | — | — |
| 2014-07-18 | $24.02 | $24.02 | 115,500 | — | — |
| 2014-07-17 | $23.42 | $23.42 | 88,600 | — | — |
| 2014-07-16 | $24.16 | $24.16 | 142,400 | — | — |
| 2014-07-15 | $24.75 | $24.75 | 101,700 | — | — |
| 2014-07-14 | $25.99 | $25.99 | 127,200 | — | — |
| 2014-07-11 | $24.80 | $24.80 | 90,500 | — | — |
| 2014-07-10 | $24.66 | $24.66 | 132,800 | — | — |
| 2014-07-09 | $24.64 | $24.64 | 152,200 | — | — |
| 2014-07-08 | $24.50 | $24.50 | 277,600 | — | — |
| 2014-07-07 | $25.53 | $25.53 | 129,400 | — | — |
| 2014-07-03 | $26.01 | $26.01 | 59,700 | — | — |
| 2014-07-02 | $25.86 | $25.86 | 68,200 | — | — |
| 2014-07-01 | $26.03 | $26.03 | 128,800 | — | — |
| 2014-06-30 | $25.67 | $25.67 | 106,400 | — | — |
| 2014-06-27 | $26.10 | $26.10 | 737,100 | — | — |
| 2014-06-26 | $26.37 | $26.37 | 102,800 | — | — |
| 2014-06-25 | $26.17 | $26.17 | 136,100 | — | — |
| 2014-06-24 | $24.73 | $24.73 | 117,600 | — | — |
| 2014-06-23 | $24.80 | $24.80 | 186,800 | — | — |
| 2014-06-20 | $25.84 | $25.84 | 141,900 | — | — |
| 2014-06-19 | $25.50 | $25.50 | 110,500 | — | — |
| 2014-06-18 | $25.92 | $25.92 | 91,200 | — | — |
| 2014-06-17 | $25.75 | $25.75 | 131,200 | — | — |
| 2014-06-16 | $25.32 | $25.32 | 128,100 | — | — |
| 2014-06-13 | $24.30 | $24.30 | 78,000 | — | — |
| 2014-06-12 | $23.82 | $23.82 | 71,500 | — | — |
| 2014-06-11 | $23.81 | $23.81 | 69,000 | — | — |
| 2014-06-10 | $23.95 | $23.95 | 73,600 | — | — |
| 2014-06-09 | $23.59 | $23.59 | 148,100 | — | — |
| 2014-06-06 | $23.11 | $23.11 | 152,000 | — | — |
| 2014-06-05 | $22.99 | $22.99 | 120,000 | — | — |
| 2014-06-04 | $22.31 | $22.31 | 186,400 | — | — |
| 2014-06-03 | $22.29 | $22.29 | 208,600 | — | — |
| 2014-06-02 | $22.88 | $22.88 | 137,500 | — | — |
| 2014-05-30 | $23.64 | $23.64 | 189,100 | — | — |
| 2014-05-29 | $24.70 | $24.70 | 93,100 | — | — |
| 2014-05-28 | $24.83 | $24.83 | 176,700 | — | — |
| 2014-05-27 | $25.04 | $25.04 | 259,000 | — | — |
| 2014-05-23 | $23.99 | $23.99 | 148,200 | — | — |
| 2014-05-22 | $23.07 | $23.07 | 191,500 | — | — |
| 2014-05-21 | $22.04 | $22.04 | 545,900 | — | — |
| 2014-05-20 | $21.40 | $21.40 | 325,600 | — | — |
| 2014-05-19 | $21.69 | $21.69 | 50,000 | — | — |
| 2014-05-16 | $21.22 | $21.22 | 127,000 | — | — |
| 2014-05-15 | $21.04 | $21.04 | 140,600 | — | — |
| 2014-05-14 | $22.00 | $22.00 | 232,200 | — | — |
| 2014-05-13 | $22.53 | $22.53 | 291,800 | — | — |
| 2014-05-12 | $21.63 | $21.63 | 190,300 | — | — |
| 2014-05-09 | $20.47 | $20.47 | 195,600 | — | — |
| 2014-05-08 | $19.78 | $19.78 | 189,100 | — | — |
| 2014-05-07 | $20.12 | $20.12 | 476,400 | — | — |
| 2014-05-06 | $20.90 | $20.90 | 530,700 | — | — |
| 2014-05-05 | $19.11 | $19.11 | 191,100 | — | — |
| 2014-05-02 | $19.26 | $19.26 | 239,500 | — | — |
| 2014-05-01 | $18.59 | $18.59 | 205,100 | — | — |
| 2014-04-30 | $19.29 | $19.29 | 161,100 | — | — |
| 2014-04-29 | $18.56 | $18.56 | 127,400 | — | — |
| 2014-04-28 | $18.81 | $18.81 | 193,100 | — | — |
| 2014-04-25 | $19.72 | $19.72 | 153,800 | — | — |
| 2014-04-24 | $21.33 | $21.33 | 73,600 | — | — |
| 2014-04-23 | $21.33 | $21.33 | 77,200 | — | — |
| 2014-04-22 | $21.63 | $21.63 | 69,600 | — | — |
| 2014-04-21 | $21.43 | $21.43 | 65,700 | — | — |
| 2014-04-17 | $21.04 | $21.04 | 104,900 | — | — |
| 2014-04-16 | $20.47 | $20.47 | 149,200 | — | — |
| 2014-04-15 | $20.99 | $20.99 | 308,500 | — | — |
| 2014-04-14 | $21.93 | $21.93 | 222,600 | — | — |
| 2014-04-11 | $21.36 | $21.36 | 185,300 | — | — |
| 2014-04-10 | $20.87 | $20.87 | 325,400 | — | — |
| 2014-04-09 | $23.25 | $23.25 | 131,500 | — | — |
| 2014-04-08 | $23.33 | $23.33 | 73,600 | — | — |
| 2014-04-07 | $22.95 | $22.95 | 137,900 | — | — |
| 2014-04-04 | $24.31 | $24.31 | 126,200 | — | — |
| 2014-04-03 | $25.10 | $25.10 | 94,800 | — | — |
| 2014-04-02 | $26.24 | $26.24 | 109,100 | — | — |
| 2014-04-01 | $26.42 | $26.42 | 76,100 | — | — |
| 2014-03-31 | $25.43 | $25.43 | 98,800 | — | — |
| 2014-03-28 | $24.99 | $24.99 | 153,800 | — | — |
| 2014-03-27 | $24.32 | $24.32 | 153,800 | — | — |
| 2014-03-26 | $24.68 | $24.68 | 110,900 | — | — |
| 2014-03-25 | $25.08 | $25.08 | 300,700 | — | — |
| 2014-03-24 | $25.03 | $25.03 | 270,600 | — | — |
| 2014-03-21 | $26.87 | $26.87 | 183,600 | — | — |
| 2014-03-20 | $27.60 | $27.60 | 131,800 | — | — |
| 2014-03-19 | $27.31 | $27.31 | 140,600 | — | — |
| 2014-03-18 | $28.00 | $28.00 | 121,600 | — | — |
| 2014-03-17 | $27.65 | $27.65 | 84,200 | — | — |
| 2014-03-14 | $27.43 | $27.43 | 159,700 | — | — |
| 2014-03-13 | $27.37 | $27.37 | 348,200 | — | — |
| 2014-03-12 | $27.47 | $27.47 | 337,800 | — | — |
| 2014-03-11 | $26.83 | $26.83 | 79,100 | — | — |
| 2014-03-10 | $27.30 | $27.30 | 280,100 | — | — |
| 2014-03-07 | $27.46 | $27.46 | 149,900 | — | — |
| 2014-03-06 | $27.83 | $27.83 | 134,600 | — | — |
| 2014-03-05 | $28.00 | $28.00 | 110,200 | — | — |
| 2014-03-04 | $27.93 | $27.93 | 346,500 | — | — |
| 2014-03-03 | $27.57 | $27.57 | 139,700 | — | — |
| 2014-02-28 | $27.11 | $27.11 | 294,200 | — | — |
| 2014-02-27 | $27.59 | $27.59 | 109,700 | — | — |
| 2014-02-26 | $26.92 | $26.92 | 408,300 | — | — |
| 2014-02-25 | $26.38 | $26.38 | 105,000 | — | — |
| 2014-02-24 | $26.49 | $26.49 | 127,000 | — | — |
| 2014-02-21 | $26.54 | $26.54 | 185,100 | — | — |
| 2014-02-20 | $26.65 | $26.65 | 115,100 | — | — |
| 2014-02-19 | $26.41 | $26.41 | 260,700 | — | — |
| 2014-02-18 | $26.78 | $26.78 | 218,600 | — | — |
| 2014-02-14 | $26.90 | $26.90 | 140,700 | — | — |
| 2014-02-13 | $27.24 | $27.24 | 189,600 | — | — |
| 2014-02-12 | $27.08 | $27.08 | 871,900 | — | — |
| 2014-02-11 | $28.90 | $28.90 | 1,749,300 | — | — |
| 2014-02-10 | $28.69 | $28.69 | 375,400 | — | — |
| 2014-02-07 | $28.39 | $28.39 | 339,900 | — | — |
| 2014-02-06 | $26.86 | $26.86 | 157,800 | — | — |
| 2014-02-05 | $27.26 | $27.26 | 216,600 | — | — |
| 2014-02-04 | $27.51 | $27.51 | 108,900 | — | — |
| 2014-02-03 | $27.64 | $27.64 | 321,300 | — | — |
| 2014-01-31 | $28.98 | $28.98 | 273,100 | — | — |
| 2014-01-30 | $27.71 | $27.71 | 148,800 | — | — |
| 2014-01-29 | $26.12 | $26.12 | 127,600 | — | — |
| 2014-01-28 | $26.77 | $26.77 | 100,600 | — | — |
| 2014-01-27 | $26.88 | $26.88 | 199,600 | — | — |
| 2014-01-24 | $28.48 | $28.48 | 138,500 | — | — |
| 2014-01-23 | $29.15 | $29.15 | 141,400 | — | — |
| 2014-01-22 | $28.85 | $28.85 | 100,700 | — | — |
| 2014-01-21 | $28.39 | $28.39 | 135,000 | — | — |
| 2014-01-17 | $28.51 | $28.51 | 350,600 | — | — |
| 2014-01-16 | $28.87 | $28.87 | 198,600 | — | — |
| 2014-01-15 | $28.39 | $28.39 | 265,500 | — | — |
| 2014-01-14 | $27.05 | $27.05 | 196,300 | — | — |
| 2014-01-13 | $25.41 | $25.41 | 167,700 | — | — |
| 2014-01-10 | $26.03 | $26.03 | 162,300 | — | — |
| 2014-01-09 | $25.25 | $25.25 | 113,200 | — | — |
| 2014-01-08 | $25.32 | $25.32 | 200,700 | — | — |
| 2014-01-07 | $26.67 | $26.67 | 163,100 | — | — |
| 2014-01-06 | $25.69 | $25.69 | 339,700 | — | — |
| 2014-01-03 | $24.75 | $24.75 | 184,300 | — | — |
| 2014-01-02 | $23.17 | $23.17 | 172,300 | — | — |