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
- 2011-05-11 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 | $33.53 | $38.39 | 459,200 | — | — |
| 2014-12-30 | $34.13 | $39.07 | 332,800 | — | — |
| 2014-12-29 | $34.23 | $39.19 | 386,400 | — | — |
| 2014-12-26 | $34.20 | $38.81 | 232,800 | — | — |
| 2014-12-24 | $34.03 | $38.62 | 333,200 | — | — |
| 2014-12-23 | $34.16 | $38.76 | 500,400 | — | — |
| 2014-12-22 | $33.83 | $38.39 | 1,045,300 | — | — |
| 2014-12-19 | $33.42 | $37.92 | 1,774,200 | — | — |
| 2014-12-18 | $33.67 | $38.21 | 1,539,400 | — | — |
| 2014-12-17 | $33.72 | $38.26 | 994,700 | — | — |
| 2014-12-16 | $32.93 | $37.37 | 1,143,500 | — | — |
| 2014-12-15 | $32.51 | $36.89 | 951,300 | — | — |
| 2014-12-12 | $33.19 | $37.66 | 665,200 | — | — |
| 2014-12-11 | $33.55 | $38.07 | 418,300 | — | — |
| 2014-12-10 | $33.31 | $37.80 | 453,100 | — | — |
| 2014-12-09 | $33.56 | $38.08 | 448,300 | — | — |
| 2014-12-08 | $33.36 | $37.86 | 659,000 | — | — |
| 2014-12-05 | $33.28 | $37.77 | 719,500 | — | — |
| 2014-12-04 | $32.67 | $37.07 | 1,318,800 | — | — |
| 2014-12-03 | $32.97 | $37.41 | 469,100 | — | — |
| 2014-12-02 | $32.90 | $37.33 | 495,100 | — | — |
| 2014-12-01 | $32.78 | $37.20 | 562,200 | — | — |
| 2014-11-28 | $32.93 | $37.37 | 421,900 | — | — |
| 2014-11-26 | $32.58 | $36.97 | 361,300 | — | — |
| 2014-11-25 | $32.27 | $36.62 | 494,400 | — | — |
| 2014-11-24 | $32.20 | $36.54 | 378,600 | — | — |
| 2014-11-21 | $32.04 | $36.36 | 464,800 | — | — |
| 2014-11-20 | $31.83 | $36.12 | 334,600 | — | — |
| 2014-11-19 | $31.69 | $35.96 | 341,500 | — | — |
| 2014-11-18 | $32.20 | $36.54 | 319,700 | — | — |
| 2014-11-17 | $32.07 | $36.39 | 504,400 | — | — |
| 2014-11-14 | $32.01 | $36.32 | 427,800 | — | — |
| 2014-11-13 | $31.84 | $36.13 | 575,300 | — | — |
| 2014-11-12 | $32.01 | $36.32 | 629,500 | — | — |
| 2014-11-11 | $32.31 | $36.66 | 437,100 | — | — |
| 2014-11-10 | $32.31 | $36.66 | 485,400 | — | — |
| 2014-11-07 | $31.74 | $36.02 | 657,700 | — | — |
| 2014-11-06 | $32.03 | $36.35 | 525,400 | — | — |
| 2014-11-05 | $32.22 | $36.56 | 680,500 | — | — |
| 2014-11-04 | $32.37 | $36.73 | 778,200 | — | — |
| 2014-11-03 | $32.43 | $36.80 | 711,600 | — | — |
| 2014-10-31 | $32.22 | $36.56 | 766,500 | — | — |
| 2014-10-30 | $31.62 | $35.88 | 664,900 | — | — |
| 2014-10-29 | $31.31 | $35.53 | 791,100 | — | — |
| 2014-10-28 | $31.66 | $35.93 | 545,500 | — | — |
| 2014-10-27 | $31.39 | $35.62 | 572,900 | — | — |
| 2014-10-24 | $31.20 | $35.40 | 561,100 | — | — |
| 2014-10-23 | $31.01 | $35.19 | 975,000 | — | — |
| 2014-10-22 | $30.58 | $34.70 | 776,400 | — | — |
| 2014-10-21 | $30.62 | $34.75 | 1,467,100 | — | — |
| 2014-10-20 | $29.86 | $33.88 | 997,000 | — | — |
| 2014-10-17 | $29.70 | $33.70 | 795,500 | — | — |
| 2014-10-16 | $29.59 | $33.58 | 1,593,900 | — | — |
| 2014-10-15 | $28.98 | $32.89 | 1,937,200 | — | — |
| 2014-10-14 | $29.78 | $33.79 | 1,238,300 | — | — |
| 2014-10-13 | $29.39 | $33.35 | 2,063,600 | — | — |
| 2014-10-10 | $29.50 | $33.48 | 1,775,300 | — | — |
| 2014-10-09 | $29.44 | $33.41 | 1,584,400 | — | — |
| 2014-10-08 | $29.62 | $33.61 | 1,133,400 | — | — |
| 2014-10-07 | $28.28 | $32.09 | 590,500 | — | — |
| 2014-10-06 | $28.39 | $32.22 | 475,100 | — | — |
| 2014-10-03 | $28.36 | $32.18 | 444,100 | — | — |
| 2014-10-02 | $28.22 | $32.02 | 389,700 | — | — |
| 2014-10-01 | $28.23 | $32.03 | 605,600 | — | — |
| 2014-09-30 | $28.47 | $32.31 | 726,000 | — | — |
| 2014-09-29 | $28.88 | $32.77 | 563,800 | — | — |
| 2014-09-26 | $29.04 | $32.95 | 714,400 | — | — |
| 2014-09-25 | $28.48 | $31.98 | 702,600 | — | — |
| 2014-09-24 | $28.63 | $32.15 | 588,000 | — | — |
| 2014-09-23 | $28.48 | $31.98 | 766,600 | — | — |
| 2014-09-22 | $28.88 | $32.43 | 462,100 | — | — |
| 2014-09-19 | $29.32 | $32.92 | 1,206,800 | — | — |
| 2014-09-18 | $29.61 | $33.25 | 603,100 | — | — |
| 2014-09-17 | $29.43 | $33.04 | 875,400 | — | — |
| 2014-09-16 | $29.24 | $32.83 | 757,800 | — | — |
| 2014-09-15 | $28.64 | $32.16 | 714,100 | — | — |
| 2014-09-12 | $29.02 | $32.58 | 874,800 | — | — |
| 2014-09-11 | $29.75 | $33.40 | 502,300 | — | — |
| 2014-09-10 | $29.62 | $33.26 | 549,200 | — | — |
| 2014-09-09 | $29.99 | $33.67 | 431,700 | — | — |
| 2014-09-08 | $30.31 | $34.03 | 693,300 | — | — |
| 2014-09-05 | $30.35 | $34.08 | 533,300 | — | — |
| 2014-09-04 | $29.85 | $33.52 | 511,400 | — | — |
| 2014-09-03 | $30.17 | $33.88 | 392,100 | — | — |
| 2014-09-02 | $30.16 | $33.86 | 566,700 | — | — |
| 2014-08-29 | $29.81 | $33.47 | 639,400 | — | — |
| 2014-08-28 | $29.51 | $33.13 | 328,500 | — | — |
| 2014-08-27 | $29.67 | $33.31 | 237,100 | — | — |
| 2014-08-26 | $29.71 | $33.36 | 341,500 | — | — |
| 2014-08-25 | $29.50 | $33.12 | 240,300 | — | — |
| 2014-08-22 | $29.58 | $33.21 | 383,500 | — | — |
| 2014-08-21 | $29.74 | $33.39 | 372,500 | — | — |
| 2014-08-20 | $29.84 | $33.50 | 376,000 | — | — |
| 2014-08-19 | $29.83 | $33.49 | 305,600 | — | — |
| 2014-08-18 | $29.78 | $33.44 | 665,200 | — | — |
| 2014-08-15 | $29.48 | $33.10 | 652,000 | — | — |
| 2014-08-14 | $29.58 | $33.21 | 556,600 | — | — |
| 2014-08-13 | $29.35 | $32.95 | 446,000 | — | — |
| 2014-08-12 | $28.84 | $32.38 | 1,311,100 | — | — |
| 2014-08-11 | $29.16 | $32.74 | 629,800 | — | — |
| 2014-08-08 | $28.86 | $32.40 | 772,400 | — | — |
| 2014-08-07 | $28.59 | $32.10 | 853,300 | — | — |
| 2014-08-06 | $28.46 | $31.96 | 741,300 | — | — |
| 2014-08-05 | $28.04 | $31.48 | 673,500 | — | — |
| 2014-08-04 | $28.34 | $31.82 | 432,600 | — | — |
| 2014-08-01 | $27.85 | $31.27 | 1,313,700 | — | — |
| 2014-07-31 | $28.04 | $31.48 | 902,400 | — | — |
| 2014-07-30 | $28.94 | $32.49 | 893,500 | — | — |
| 2014-07-29 | $28.90 | $32.45 | 670,600 | — | — |
| 2014-07-28 | $29.09 | $32.66 | 666,200 | — | — |
| 2014-07-25 | $29.07 | $32.64 | 820,600 | — | — |
| 2014-07-24 | $29.07 | $32.64 | 469,300 | — | — |
| 2014-07-23 | $29.25 | $32.84 | 281,500 | — | — |
| 2014-07-22 | $29.13 | $32.71 | 409,000 | — | — |
| 2014-07-21 | $28.99 | $32.55 | 397,000 | — | — |
| 2014-07-18 | $29.22 | $32.81 | 771,300 | — | — |
| 2014-07-17 | $28.71 | $32.24 | 704,400 | — | — |
| 2014-07-16 | $29.16 | $32.74 | 487,400 | — | — |
| 2014-07-15 | $29.14 | $32.72 | 750,000 | — | — |
| 2014-07-14 | $29.19 | $32.77 | 495,000 | — | — |
| 2014-07-11 | $28.98 | $32.54 | 468,800 | — | — |
| 2014-07-10 | $29.09 | $32.66 | 887,800 | — | — |
| 2014-07-09 | $28.97 | $32.53 | 1,025,000 | — | — |
| 2014-07-08 | $29.00 | $32.56 | 638,100 | — | — |
| 2014-07-07 | $29.05 | $32.62 | 589,600 | — | — |
| 2014-07-03 | $29.05 | $32.62 | 318,300 | — | — |
| 2014-07-02 | $28.93 | $32.48 | 624,500 | — | — |
| 2014-07-01 | $29.12 | $32.70 | 983,200 | — | — |
| 2014-06-30 | $28.89 | $32.44 | 1,007,200 | — | — |
| 2014-06-27 | $28.93 | $32.48 | 2,033,600 | — | — |
| 2014-06-26 | $28.41 | $31.90 | 1,137,900 | — | — |
| 2014-06-25 | $28.63 | $31.90 | 900,100 | — | — |
| 2014-06-24 | $28.39 | $31.63 | 699,400 | — | — |
| 2014-06-23 | $28.54 | $31.80 | 800,900 | — | — |
| 2014-06-20 | $28.51 | $31.77 | 2,200,000 | — | — |
| 2014-06-19 | $28.29 | $31.52 | 779,800 | — | — |
| 2014-06-18 | $28.04 | $31.24 | 651,600 | — | — |
| 2014-06-17 | $27.85 | $31.03 | 800,300 | — | — |
| 2014-06-16 | $27.76 | $30.93 | 723,600 | — | — |
| 2014-06-13 | $27.90 | $31.09 | 617,000 | — | — |
| 2014-06-12 | $27.74 | $30.91 | 637,200 | — | — |
| 2014-06-11 | $28.06 | $31.26 | 664,500 | — | — |
| 2014-06-10 | $27.98 | $31.17 | 771,600 | — | — |
| 2014-06-09 | $28.12 | $31.33 | 596,300 | — | — |
| 2014-06-06 | $28.21 | $31.43 | 705,500 | — | — |
| 2014-06-05 | $28.17 | $31.39 | 1,083,000 | — | — |
| 2014-06-04 | $27.78 | $30.95 | 659,600 | — | — |
| 2014-06-03 | $27.74 | $30.91 | 753,900 | — | — |
| 2014-06-02 | $27.73 | $30.90 | 877,300 | — | — |
| 2014-05-30 | $27.71 | $30.87 | 3,215,800 | — | — |
| 2014-05-29 | $27.80 | $30.97 | 674,800 | — | — |
| 2014-05-28 | $27.73 | $30.90 | 1,081,000 | — | — |
| 2014-05-27 | $27.91 | $31.10 | 1,061,600 | — | — |
| 2014-05-23 | $27.91 | $31.10 | 1,079,600 | — | — |
| 2014-05-22 | $27.24 | $30.35 | 5,597,100 | — | — |
| 2014-05-21 | $27.14 | $30.24 | 350,800 | — | — |
| 2014-05-20 | $27.17 | $30.27 | 530,100 | — | — |
| 2014-05-19 | $27.50 | $30.64 | 442,500 | — | — |
| 2014-05-16 | $27.37 | $30.50 | 955,700 | — | — |
| 2014-05-15 | $26.97 | $30.05 | 958,800 | — | — |
| 2014-05-14 | $26.81 | $29.87 | 463,000 | — | — |
| 2014-05-13 | $27.22 | $30.33 | 626,200 | — | — |
| 2014-05-12 | $27.47 | $30.61 | 451,900 | — | — |
| 2014-05-09 | $27.04 | $30.13 | 334,600 | — | — |
| 2014-05-08 | $26.85 | $29.92 | 480,700 | — | — |
| 2014-05-07 | $26.61 | $29.65 | 1,399,300 | — | — |
| 2014-05-06 | $26.21 | $29.20 | 539,000 | — | — |
| 2014-05-05 | $26.51 | $29.54 | 319,400 | — | — |
| 2014-05-02 | $26.64 | $29.68 | 714,900 | — | — |
| 2014-05-01 | $26.83 | $29.89 | 617,900 | — | — |
| 2014-04-30 | $26.67 | $29.72 | 526,200 | — | — |
| 2014-04-29 | $26.48 | $29.50 | 935,300 | — | — |
| 2014-04-28 | $26.32 | $29.33 | 1,186,300 | — | — |
| 2014-04-25 | $26.23 | $29.23 | 561,500 | — | — |
| 2014-04-24 | $26.43 | $29.45 | 440,500 | — | — |
| 2014-04-23 | $26.25 | $29.25 | 603,000 | — | — |
| 2014-04-22 | $26.24 | $29.24 | 402,300 | — | — |
| 2014-04-21 | $26.24 | $29.24 | 403,800 | — | — |
| 2014-04-17 | $25.99 | $28.96 | 911,900 | — | — |
| 2014-04-16 | $25.76 | $28.70 | 637,700 | — | — |
| 2014-04-15 | $25.35 | $28.24 | 760,500 | — | — |
| 2014-04-14 | $25.42 | $28.32 | 835,300 | — | — |
| 2014-04-11 | $25.15 | $28.02 | 671,900 | — | — |
| 2014-04-10 | $25.53 | $28.45 | 1,192,600 | — | — |
| 2014-04-09 | $25.99 | $28.96 | 879,500 | — | — |
| 2014-04-08 | $26.48 | $29.50 | 545,100 | — | — |
| 2014-04-07 | $26.15 | $29.14 | 433,200 | — | — |
| 2014-04-04 | $26.38 | $29.39 | 856,200 | — | — |
| 2014-04-03 | $26.68 | $29.73 | 832,200 | — | — |
| 2014-04-02 | $26.70 | $29.75 | 728,000 | — | — |
| 2014-04-01 | $26.97 | $30.05 | 499,800 | — | — |
| 2014-03-31 | $26.74 | $29.79 | 838,600 | — | — |
| 2014-03-28 | $26.37 | $29.38 | 458,100 | — | — |
| 2014-03-27 | $26.40 | $29.41 | 745,100 | — | — |
| 2014-03-26 | $26.79 | $29.60 | 959,800 | — | — |
| 2014-03-25 | $27.05 | $29.89 | 690,500 | — | — |
| 2014-03-24 | $26.65 | $29.45 | 595,300 | — | — |
| 2014-03-21 | $26.97 | $29.80 | 999,400 | — | — |
| 2014-03-20 | $26.83 | $29.65 | 762,700 | — | — |
| 2014-03-19 | $26.41 | $29.18 | 500,900 | — | — |
| 2014-03-18 | $27.06 | $29.90 | 460,500 | — | — |
| 2014-03-17 | $26.71 | $29.52 | 446,600 | — | — |
| 2014-03-14 | $26.58 | $29.37 | 380,700 | — | — |
| 2014-03-13 | $26.45 | $29.23 | 1,215,100 | — | — |
| 2014-03-12 | $26.51 | $29.29 | 519,400 | — | — |
| 2014-03-11 | $26.27 | $29.03 | 604,100 | — | — |
| 2014-03-10 | $26.05 | $28.79 | 616,300 | — | — |
| 2014-03-07 | $26.22 | $28.97 | 596,000 | — | — |
| 2014-03-06 | $26.10 | $28.84 | 428,000 | — | — |
| 2014-03-05 | $26.13 | $28.87 | 480,400 | — | — |
| 2014-03-04 | $26.22 | $28.97 | 1,226,600 | — | — |
| 2014-03-03 | $25.97 | $28.70 | 418,800 | — | — |
| 2014-02-28 | $25.99 | $28.72 | 925,800 | — | — |
| 2014-02-27 | $25.72 | $28.42 | 477,000 | — | — |
| 2014-02-26 | $25.99 | $28.72 | 422,000 | — | — |
| 2014-02-25 | $25.92 | $28.64 | 489,500 | — | — |
| 2014-02-24 | $25.77 | $28.48 | 452,000 | — | — |
| 2014-02-21 | $25.91 | $28.63 | 900,900 | — | — |
| 2014-02-20 | $25.70 | $28.40 | 362,800 | — | — |
| 2014-02-19 | $25.54 | $28.22 | 449,200 | — | — |
| 2014-02-18 | $25.88 | $28.60 | 637,900 | — | — |
| 2014-02-14 | $25.38 | $28.05 | 1,055,300 | — | — |
| 2014-02-13 | $24.91 | $27.53 | 898,400 | — | — |
| 2014-02-12 | $24.76 | $27.36 | 809,300 | — | — |
| 2014-02-11 | $24.87 | $27.48 | 464,800 | — | — |
| 2014-02-10 | $24.47 | $27.04 | 513,600 | — | — |
| 2014-02-07 | $24.12 | $26.65 | 589,000 | — | — |
| 2014-02-06 | $24.19 | $26.73 | 507,800 | — | — |
| 2014-02-05 | $24.07 | $26.60 | 647,400 | — | — |
| 2014-02-04 | $24.22 | $26.76 | 823,300 | — | — |
| 2014-02-03 | $24.33 | $26.89 | 611,900 | — | — |
| 2014-01-31 | $24.98 | $27.60 | 494,100 | — | — |
| 2014-01-30 | $25.02 | $27.65 | 576,500 | — | — |
| 2014-01-29 | $24.63 | $27.22 | 376,200 | — | — |
| 2014-01-28 | $24.87 | $27.48 | 1,044,100 | — | — |
| 2014-01-27 | $24.55 | $27.13 | 493,600 | — | — |
| 2014-01-24 | $24.81 | $27.42 | 471,400 | — | — |
| 2014-01-23 | $25.14 | $27.78 | 391,300 | — | — |
| 2014-01-22 | $25.19 | $27.84 | 413,500 | — | — |
| 2014-01-21 | $25.18 | $27.82 | 625,800 | — | — |
| 2014-01-17 | $24.95 | $27.57 | 428,700 | — | — |
| 2014-01-16 | $25.08 | $27.71 | 484,500 | — | — |
| 2014-01-15 | $25.25 | $27.90 | 380,000 | — | — |
| 2014-01-14 | $25.07 | $27.70 | 395,400 | — | — |
| 2014-01-13 | $24.93 | $27.55 | 514,200 | — | — |
| 2014-01-10 | $24.91 | $27.53 | 559,600 | — | — |
| 2014-01-09 | $24.75 | $27.35 | 526,700 | — | — |
| 2014-01-08 | $24.83 | $27.44 | 624,800 | — | — |
| 2014-01-07 | $24.69 | $27.28 | 367,300 | — | — |
| 2014-01-06 | $24.61 | $27.19 | 583,200 | — | — |
| 2014-01-03 | $24.64 | $27.23 | 518,800 | — | — |
| 2014-01-02 | $24.24 | $26.79 | 510,500 | — | — |