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
- 1994-02-17 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 | $27.94 | $62.24 | 730,800 | — | — |
| 2014-12-30 | $28.33 | $63.11 | 707,700 | — | — |
| 2014-12-29 | $28.55 | $63.60 | 728,300 | — | — |
| 2014-12-26 | $28.46 | $63.40 | 611,100 | — | — |
| 2014-12-24 | $28.31 | $63.06 | 434,000 | — | — |
| 2014-12-23 | $28.31 | $63.06 | 935,000 | — | — |
| 2014-12-22 | $27.99 | $62.35 | 1,691,000 | — | — |
| 2014-12-19 | $27.82 | $61.97 | 2,719,600 | — | — |
| 2014-12-18 | $27.41 | $61.06 | 1,363,100 | — | — |
| 2014-12-17 | $26.87 | $59.86 | 1,354,400 | — | — |
| 2014-12-16 | $25.91 | $57.72 | 1,169,600 | — | — |
| 2014-12-15 | $26.10 | $58.14 | 969,300 | — | — |
| 2014-12-12 | $26.83 | $59.21 | 726,400 | — | — |
| 2014-12-11 | $27.20 | $60.03 | 829,300 | — | — |
| 2014-12-10 | $26.83 | $59.21 | 672,500 | — | — |
| 2014-12-09 | $27.23 | $60.09 | 1,131,600 | — | — |
| 2014-12-08 | $27.02 | $59.63 | 1,493,100 | — | — |
| 2014-12-05 | $27.03 | $59.65 | 901,200 | — | — |
| 2014-12-04 | $27.29 | $60.22 | 1,098,700 | — | — |
| 2014-12-03 | $27.27 | $60.18 | 950,500 | — | — |
| 2014-12-02 | $27.09 | $59.78 | 819,000 | — | — |
| 2014-12-01 | $27.23 | $60.09 | 1,217,200 | — | — |
| 2014-11-28 | $27.28 | $60.20 | 398,800 | — | — |
| 2014-11-26 | $27.34 | $60.33 | 1,150,200 | — | — |
| 2014-11-25 | $27.47 | $60.62 | 1,211,300 | — | — |
| 2014-11-24 | $27.09 | $59.78 | 1,197,400 | — | — |
| 2014-11-21 | $26.94 | $59.45 | 1,437,800 | — | — |
| 2014-11-20 | $26.86 | $59.28 | 1,255,000 | — | — |
| 2014-11-19 | $26.41 | $58.28 | 1,080,600 | — | — |
| 2014-11-18 | $26.39 | $58.24 | 1,945,600 | — | — |
| 2014-11-17 | $26.51 | $58.50 | 2,759,500 | — | — |
| 2014-11-14 | $26.09 | $57.58 | 1,574,200 | — | — |
| 2014-11-13 | $26.13 | $57.66 | 1,700,200 | — | — |
| 2014-11-12 | $26.10 | $57.60 | 4,759,100 | — | — |
| 2014-11-11 | $26.73 | $58.99 | 5,609,200 | — | — |
| 2014-11-10 | $28.82 | $63.60 | 6,725,900 | — | — |
| 2014-11-07 | $33.90 | $74.81 | 729,000 | — | — |
| 2014-11-06 | $33.67 | $74.30 | 424,600 | — | — |
| 2014-11-05 | $33.91 | $74.83 | 467,700 | — | — |
| 2014-11-04 | $33.85 | $74.70 | 375,900 | — | — |
| 2014-11-03 | $33.89 | $74.79 | 686,400 | — | — |
| 2014-10-31 | $33.47 | $73.86 | 718,300 | — | — |
| 2014-10-30 | $33.27 | $73.42 | 503,700 | — | — |
| 2014-10-29 | $32.75 | $72.27 | 673,500 | — | — |
| 2014-10-28 | $33.20 | $73.27 | 401,600 | — | — |
| 2014-10-27 | $33.03 | $72.89 | 370,300 | — | — |
| 2014-10-24 | $32.76 | $72.30 | 419,600 | — | — |
| 2014-10-23 | $32.91 | $72.63 | 553,200 | — | — |
| 2014-10-22 | $32.66 | $72.07 | 378,200 | — | — |
| 2014-10-21 | $32.97 | $72.76 | 427,200 | — | — |
| 2014-10-20 | $32.79 | $72.36 | 507,200 | — | — |
| 2014-10-17 | $32.50 | $71.72 | 660,500 | — | — |
| 2014-10-16 | $32.26 | $71.19 | 848,700 | — | — |
| 2014-10-15 | $32.25 | $71.17 | 1,057,000 | — | — |
| 2014-10-14 | $32.32 | $71.32 | 1,298,000 | — | — |
| 2014-10-13 | $32.17 | $70.99 | 888,400 | — | — |
| 2014-10-10 | $31.90 | $70.40 | 785,500 | — | — |
| 2014-10-09 | $31.74 | $70.04 | 951,200 | — | — |
| 2014-10-08 | $31.74 | $70.04 | 1,537,300 | — | — |
| 2014-10-07 | $31.46 | $69.43 | 1,134,200 | — | — |
| 2014-10-06 | $31.48 | $69.47 | 969,600 | — | — |
| 2014-10-03 | $31.07 | $68.57 | 660,400 | — | — |
| 2014-10-02 | $31.14 | $68.72 | 666,000 | — | — |
| 2014-10-01 | $31.16 | $68.76 | 1,185,100 | — | — |
| 2014-09-30 | $31.14 | $68.72 | 1,152,300 | — | — |
| 2014-09-29 | $31.23 | $68.92 | 855,700 | — | — |
| 2014-09-26 | $30.94 | $68.28 | 599,700 | — | — |
| 2014-09-25 | $30.91 | $68.21 | 694,100 | — | — |
| 2014-09-24 | $31.32 | $69.12 | 724,900 | — | — |
| 2014-09-23 | $31.13 | $68.70 | 799,800 | — | — |
| 2014-09-22 | $31.46 | $69.43 | 820,000 | — | — |
| 2014-09-19 | $31.90 | $70.40 | 1,587,800 | — | — |
| 2014-09-18 | $32.02 | $70.66 | 617,300 | — | — |
| 2014-09-17 | $32.46 | $71.63 | 782,600 | — | — |
| 2014-09-16 | $32.66 | $72.07 | 749,000 | — | — |
| 2014-09-15 | $32.41 | $71.52 | 774,200 | — | — |
| 2014-09-12 | $32.56 | $71.85 | 916,400 | — | — |
| 2014-09-11 | $33.91 | $74.17 | 543,200 | — | — |
| 2014-09-10 | $33.96 | $74.28 | 410,700 | — | — |
| 2014-09-09 | $34.20 | $74.81 | 349,000 | — | — |
| 2014-09-08 | $34.44 | $75.33 | 503,300 | — | — |
| 2014-09-05 | $34.48 | $75.42 | 714,800 | — | — |
| 2014-09-04 | $33.89 | $74.13 | 565,800 | — | — |
| 2014-09-03 | $34.11 | $74.61 | 411,200 | — | — |
| 2014-09-02 | $34.30 | $75.02 | 625,000 | — | — |
| 2014-08-29 | $34.27 | $74.96 | 643,500 | — | — |
| 2014-08-28 | $34.10 | $74.59 | 473,300 | — | — |
| 2014-08-27 | $34.09 | $74.57 | 486,000 | — | — |
| 2014-08-26 | $34.20 | $74.81 | 562,800 | — | — |
| 2014-08-25 | $34.32 | $75.07 | 785,400 | — | — |
| 2014-08-22 | $33.99 | $74.35 | 704,000 | — | — |
| 2014-08-21 | $34.12 | $74.63 | 463,200 | — | — |
| 2014-08-20 | $34.01 | $74.39 | 507,900 | — | — |
| 2014-08-19 | $33.95 | $74.26 | 1,008,400 | — | — |
| 2014-08-18 | $33.65 | $73.60 | 865,700 | — | — |
| 2014-08-15 | $33.59 | $73.47 | 826,800 | — | — |
| 2014-08-14 | $33.56 | $73.41 | 747,200 | — | — |
| 2014-08-13 | $33.75 | $73.82 | 906,800 | — | — |
| 2014-08-12 | $34.04 | $74.46 | 625,700 | — | — |
| 2014-08-11 | $33.95 | $74.26 | 629,200 | — | — |
| 2014-08-08 | $33.83 | $74.00 | 948,600 | — | — |
| 2014-08-07 | $33.57 | $73.43 | 892,700 | — | — |
| 2014-08-06 | $33.51 | $73.30 | 1,386,200 | — | — |
| 2014-08-05 | $32.71 | $71.55 | 797,300 | — | — |
| 2014-08-04 | $33.31 | $72.86 | 1,045,900 | — | — |
| 2014-08-01 | $33.31 | $72.86 | 1,346,500 | — | — |
| 2014-07-31 | $34.06 | $74.50 | 2,068,600 | — | — |
| 2014-07-30 | $34.19 | $74.78 | 1,325,000 | — | — |
| 2014-07-29 | $34.15 | $74.70 | 1,613,500 | — | — |
| 2014-07-28 | $35.45 | $76.45 | 1,795,800 | — | — |
| 2014-07-25 | $35.08 | $75.65 | 680,800 | — | — |
| 2014-07-24 | $35.35 | $76.23 | 624,900 | — | — |
| 2014-07-23 | $35.37 | $76.27 | 531,100 | — | — |
| 2014-07-22 | $35.44 | $76.42 | 918,200 | — | — |
| 2014-07-21 | $35.24 | $75.99 | 772,600 | — | — |
| 2014-07-18 | $35.10 | $75.69 | 830,300 | — | — |
| 2014-07-17 | $34.93 | $75.32 | 968,600 | — | — |
| 2014-07-16 | $35.46 | $76.47 | 1,735,700 | — | — |
| 2014-07-15 | $35.05 | $75.58 | 873,300 | — | — |
| 2014-07-14 | $35.05 | $75.58 | 913,700 | — | — |
| 2014-07-11 | $35.12 | $75.73 | 864,200 | — | — |
| 2014-07-10 | $35.09 | $75.67 | 1,351,200 | — | — |
| 2014-07-09 | $35.10 | $75.69 | 1,226,500 | — | — |
| 2014-07-08 | $35.06 | $75.61 | 1,600,700 | — | — |
| 2014-07-07 | $35.20 | $75.91 | 1,278,800 | — | — |
| 2014-07-03 | $35.49 | $76.53 | 1,057,900 | — | — |
| 2014-07-02 | $34.97 | $75.41 | 2,253,700 | — | — |
| 2014-07-01 | $34.98 | $75.43 | 3,802,500 | — | — |
| 2014-06-30 | $35.55 | $76.66 | 4,615,600 | — | — |
| 2014-06-27 | $36.24 | $78.16 | 2,976,329 | — | — |
| 2014-06-26 | $35.73 | $77.05 | 728,550 | — | — |
| 2014-06-25 | $35.63 | $76.84 | 798,178 | — | — |
| 2014-06-24 | $35.70 | $76.98 | 1,079,100 | — | — |
| 2014-06-23 | $35.39 | $76.32 | 839,419 | — | — |
| 2014-06-20 | $35.50 | $76.56 | 1,983,595 | — | — |
| 2014-06-19 | $35.51 | $76.58 | 831,653 | — | — |
| 2014-06-18 | $35.84 | $77.29 | 946,004 | — | — |
| 2014-06-17 | $35.95 | $77.53 | 1,502,224 | — | — |
| 2014-06-16 | $36.08 | $77.80 | 1,711,778 | — | — |
| 2014-06-13 | $35.56 | $76.69 | 1,777,389 | — | — |
| 2014-06-12 | $35.62 | $76.80 | 3,970,403 | — | — |
| 2014-06-11 | $36.03 | $76.92 | 889,899 | — | — |
| 2014-06-10 | $36.12 | $77.11 | 846,918 | — | — |
| 2014-06-09 | $36.36 | $77.62 | 862,584 | — | — |
| 2014-06-06 | $36.38 | $77.65 | 602,684 | — | — |
| 2014-06-05 | $36.24 | $77.36 | 659,324 | — | — |
| 2014-06-04 | $36.08 | $77.01 | 757,338 | — | — |
| 2014-06-03 | $35.96 | $76.76 | 779,164 | — | — |
| 2014-06-02 | $35.86 | $76.55 | 892,979 | — | — |
| 2014-05-30 | $35.55 | $75.88 | 1,248,751 | — | — |
| 2014-05-29 | $35.13 | $74.99 | 787,466 | — | — |
| 2014-05-28 | $35.03 | $74.78 | 1,023,666 | — | — |
| 2014-05-27 | $34.49 | $73.62 | 749,438 | — | — |
| 2014-05-23 | $34.12 | $72.82 | 453,653 | — | — |
| 2014-05-22 | $33.64 | $71.82 | 399,290 | — | — |
| 2014-05-21 | $33.73 | $71.99 | 578,314 | — | — |
| 2014-05-20 | $33.79 | $72.13 | 607,906 | — | — |
| 2014-05-19 | $34.15 | $72.90 | 627,723 | — | — |
| 2014-05-16 | $33.68 | $71.90 | 841,695 | — | — |
| 2014-05-15 | $33.71 | $71.96 | 958,590 | — | — |
| 2014-05-14 | $33.91 | $72.37 | 686,907 | — | — |
| 2014-05-13 | $33.93 | $72.42 | 767,515 | — | — |
| 2014-05-12 | $34.27 | $73.15 | 772,737 | — | — |
| 2014-05-09 | $34.21 | $73.03 | 527,298 | — | — |
| 2014-05-08 | $34.14 | $72.88 | 627,455 | — | — |
| 2014-05-07 | $34.35 | $73.31 | 770,327 | — | — |
| 2014-05-06 | $33.88 | $72.33 | 690,388 | — | — |
| 2014-05-05 | $33.88 | $72.33 | 819,602 | — | — |
| 2014-05-02 | $33.61 | $71.74 | 639,105 | — | — |
| 2014-05-01 | $33.68 | $71.90 | 731,897 | — | — |
| 2014-04-30 | $33.68 | $71.90 | 1,569,040 | — | — |
| 2014-04-29 | $33.20 | $70.86 | 2,310,846 | — | — |
| 2014-04-28 | $34.31 | $73.23 | 976,399 | — | — |
| 2014-04-25 | $34.20 | $73.00 | 835,536 | — | — |
| 2014-04-24 | $34.15 | $72.90 | 627,991 | — | — |
| 2014-04-23 | $34.04 | $72.66 | 482,442 | — | — |
| 2014-04-22 | $34.12 | $72.84 | 808,087 | — | — |
| 2014-04-21 | $33.94 | $72.45 | 1,270,577 | — | — |
| 2014-04-17 | $33.28 | $71.03 | 973,721 | — | — |
| 2014-04-16 | $33.05 | $70.56 | 537,742 | — | — |
| 2014-04-15 | $32.92 | $70.27 | 831,117 | — | — |
| 2014-04-14 | $32.84 | $70.09 | 1,075,753 | — | — |
| 2014-04-11 | $32.45 | $69.27 | 1,501,421 | — | — |
| 2014-04-10 | $33.29 | $71.07 | 929,534 | — | — |
| 2014-04-09 | $33.53 | $71.56 | 918,822 | — | — |
| 2014-04-08 | $33.79 | $72.13 | 900,745 | — | — |
| 2014-04-07 | $33.79 | $72.13 | 1,003,313 | — | — |
| 2014-04-04 | $33.94 | $72.45 | 615,404 | — | — |
| 2014-04-03 | $34.17 | $72.95 | 724,265 | — | — |
| 2014-04-02 | $34.35 | $73.33 | 962,607 | — | — |
| 2014-04-01 | $34.32 | $73.27 | 909,181 | — | — |
| 2014-03-31 | $34.29 | $73.19 | 997,555 | — | — |
| 2014-03-28 | $33.77 | $72.09 | 684,363 | — | — |
| 2014-03-27 | $33.49 | $71.48 | 510,695 | — | — |
| 2014-03-26 | $33.35 | $71.18 | 1,151,674 | — | — |
| 2014-03-25 | $33.90 | $72.36 | 634,552 | — | — |
| 2014-03-24 | $33.64 | $71.82 | 853,345 | — | — |
| 2014-03-21 | $33.16 | $70.78 | 1,464,598 | — | — |
| 2014-03-20 | $33.23 | $70.92 | 865,664 | — | — |
| 2014-03-19 | $33.26 | $71.00 | 830,850 | — | — |
| 2014-03-18 | $33.95 | $72.47 | 855,487 | — | — |
| 2014-03-17 | $33.69 | $71.91 | 931,944 | — | — |
| 2014-03-14 | $33.82 | $72.18 | 1,056,471 | — | — |
| 2014-03-13 | $33.78 | $72.10 | 1,375,689 | — | — |
| 2014-03-12 | $34.20 | $72.21 | 1,159,172 | — | — |
| 2014-03-11 | $34.42 | $72.69 | 789,608 | — | — |
| 2014-03-10 | $34.68 | $73.22 | 604,291 | — | — |
| 2014-03-07 | $34.87 | $73.63 | 868,074 | — | — |
| 2014-03-06 | $35.15 | $74.23 | 920,563 | — | — |
| 2014-03-05 | $35.02 | $73.95 | 666,286 | — | — |
| 2014-03-04 | $35.06 | $74.04 | 958,322 | — | — |
| 2014-03-03 | $34.71 | $73.30 | 1,030,628 | — | — |
| 2014-02-28 | $35.17 | $74.26 | 1,048,035 | — | — |
| 2014-02-27 | $34.73 | $73.33 | 774,745 | — | — |
| 2014-02-26 | $34.91 | $73.73 | 811,032 | — | — |
| 2014-02-25 | $34.73 | $73.33 | 1,117,797 | — | — |
| 2014-02-24 | $34.38 | $72.61 | 1,064,639 | — | — |
| 2014-02-21 | $34.34 | $72.51 | 1,063,434 | — | — |
| 2014-02-20 | $34.39 | $72.62 | 1,525,791 | — | — |
| 2014-02-19 | $33.60 | $70.95 | 1,128,241 | — | — |
| 2014-02-18 | $33.44 | $70.62 | 812,371 | — | — |
| 2014-02-14 | $33.35 | $70.42 | 555,149 | — | — |
| 2014-02-13 | $33.44 | $70.61 | 710,741 | — | — |
| 2014-02-12 | $33.32 | $70.37 | 986,709 | — | — |
| 2014-02-11 | $33.16 | $70.02 | 1,043,215 | — | — |
| 2014-02-10 | $33.05 | $69.79 | 897,264 | — | — |
| 2014-02-07 | $32.90 | $69.47 | 823,753 | — | — |
| 2014-02-06 | $32.81 | $69.28 | 909,583 | — | — |
| 2014-02-05 | $32.51 | $68.65 | 1,073,878 | — | — |
| 2014-02-04 | $32.50 | $68.63 | 1,879,688 | — | — |
| 2014-02-03 | $32.44 | $68.51 | 2,072,236 | — | — |
| 2014-01-31 | $33.05 | $69.80 | 1,418,537 | — | — |
| 2014-01-30 | $32.94 | $69.56 | 1,685,265 | — | — |
| 2014-01-29 | $32.92 | $69.52 | 1,486,290 | — | — |
| 2014-01-28 | $33.17 | $70.05 | 3,544,869 | — | — |
| 2014-01-27 | $33.74 | $71.25 | 7,540,712 | — | — |
| 2014-01-24 | $30.75 | $64.94 | 1,396,979 | — | — |
| 2014-01-23 | $31.22 | $65.94 | 1,185,149 | — | — |
| 2014-01-22 | $31.50 | $66.52 | 807,685 | — | — |
| 2014-01-21 | $31.50 | $66.52 | 1,035,717 | — | — |
| 2014-01-17 | $31.30 | $66.10 | 1,717,803 | — | — |
| 2014-01-16 | $30.90 | $65.26 | 1,947,040 | — | — |
| 2014-01-15 | $30.77 | $64.98 | 1,160,645 | — | — |
| 2014-01-14 | $31.03 | $65.53 | 1,619,253 | — | — |
| 2014-01-13 | $31.02 | $65.50 | 1,223,578 | — | — |
| 2014-01-10 | $31.37 | $66.24 | 1,420,947 | — | — |
| 2014-01-09 | $31.34 | $66.19 | 1,044,420 | — | — |
| 2014-01-08 | $31.66 | $66.85 | 1,712,179 | — | — |
| 2014-01-07 | $31.80 | $67.15 | 1,823,049 | — | — |
| 2014-01-06 | $31.87 | $67.29 | 1,076,958 | — | — |
| 2014-01-03 | $32.08 | $67.74 | 1,008,133 | — | — |
| 2014-01-02 | $31.78 | $67.10 | 1,976,364 | — | — |