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
- 2013-08-01 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 | $33.98 | $33.98 | 900,600 | — | — |
| 2014-12-30 | $33.20 | $33.20 | 797,700 | — | — |
| 2014-12-29 | $32.96 | $32.96 | 1,044,200 | — | — |
| 2014-12-26 | $32.73 | $32.73 | 631,200 | — | — |
| 2014-12-24 | $32.70 | $32.70 | 491,700 | — | — |
| 2014-12-23 | $32.68 | $32.68 | 1,329,400 | — | — |
| 2014-12-22 | $32.41 | $32.41 | 780,300 | — | — |
| 2014-12-19 | $32.08 | $32.08 | 1,198,000 | — | — |
| 2014-12-18 | $31.95 | $31.95 | 1,048,300 | — | — |
| 2014-12-17 | $31.93 | $31.93 | 954,900 | — | — |
| 2014-12-16 | $31.01 | $31.01 | 1,137,900 | — | — |
| 2014-12-15 | $30.67 | $30.67 | 746,400 | — | — |
| 2014-12-12 | $30.68 | $30.68 | 790,200 | — | — |
| 2014-12-11 | $30.21 | $30.21 | 648,500 | — | — |
| 2014-12-10 | $30.01 | $30.01 | 524,400 | — | — |
| 2014-12-09 | $30.22 | $30.22 | 883,700 | — | — |
| 2014-12-08 | $30.13 | $30.13 | 878,700 | — | — |
| 2014-12-05 | $30.41 | $30.41 | 1,367,000 | — | — |
| 2014-12-04 | $31.19 | $31.19 | 754,600 | — | — |
| 2014-12-03 | $31.08 | $31.08 | 667,900 | — | — |
| 2014-12-02 | $31.79 | $31.79 | 664,000 | — | — |
| 2014-12-01 | $32.00 | $32.00 | 800,400 | — | — |
| 2014-11-28 | $31.79 | $31.79 | 377,400 | — | — |
| 2014-11-26 | $31.74 | $31.74 | 276,500 | — | — |
| 2014-11-25 | $32.01 | $32.01 | 654,800 | — | — |
| 2014-11-24 | $31.91 | $31.91 | 597,800 | — | — |
| 2014-11-21 | $32.05 | $32.05 | 1,727,700 | — | — |
| 2014-11-20 | $31.40 | $31.40 | 571,000 | — | — |
| 2014-11-19 | $31.43 | $31.43 | 586,300 | — | — |
| 2014-11-18 | $31.41 | $31.41 | 889,900 | — | — |
| 2014-11-17 | $30.91 | $30.91 | 979,000 | — | — |
| 2014-11-14 | $30.75 | $30.75 | 1,430,600 | — | — |
| 2014-11-13 | $30.23 | $30.23 | 1,297,400 | — | — |
| 2014-11-12 | $30.08 | $30.08 | 1,860,100 | — | — |
| 2014-11-11 | $29.79 | $29.79 | 7,188,500 | — | — |
| 2014-11-10 | $31.47 | $31.47 | 1,460,300 | — | — |
| 2014-11-07 | $31.70 | $31.70 | 3,142,500 | — | — |
| 2014-11-06 | $31.28 | $31.28 | 1,855,500 | — | — |
| 2014-11-05 | $30.69 | $30.69 | 1,349,300 | — | — |
| 2014-11-04 | $30.57 | $30.57 | 1,471,800 | — | — |
| 2014-11-03 | $29.59 | $29.59 | 911,400 | — | — |
| 2014-10-31 | $29.11 | $29.11 | 1,325,500 | — | — |
| 2014-10-30 | $28.76 | $28.76 | 934,700 | — | — |
| 2014-10-29 | $28.81 | $28.81 | 544,500 | — | — |
| 2014-10-28 | $29.15 | $29.15 | 1,099,800 | — | — |
| 2014-10-27 | $28.67 | $28.67 | 458,200 | — | — |
| 2014-10-24 | $28.95 | $28.95 | 440,800 | — | — |
| 2014-10-23 | $28.95 | $28.95 | 705,700 | — | — |
| 2014-10-22 | $28.81 | $28.81 | 1,014,500 | — | — |
| 2014-10-21 | $29.83 | $29.83 | 671,800 | — | — |
| 2014-10-20 | $29.25 | $29.25 | 807,100 | — | — |
| 2014-10-17 | $28.81 | $28.81 | 599,900 | — | — |
| 2014-10-16 | $29.40 | $29.40 | 983,700 | — | — |
| 2014-10-15 | $29.50 | $29.50 | 1,305,900 | — | — |
| 2014-10-14 | $28.29 | $28.29 | 1,167,900 | — | — |
| 2014-10-13 | $27.40 | $27.40 | 2,594,200 | — | — |
| 2014-10-10 | $27.67 | $27.67 | 1,504,700 | — | — |
| 2014-10-09 | $28.93 | $28.93 | 622,300 | — | — |
| 2014-10-08 | $29.58 | $29.58 | 589,600 | — | — |
| 2014-10-07 | $28.98 | $28.98 | 705,900 | — | — |
| 2014-10-06 | $29.52 | $29.52 | 490,800 | — | — |
| 2014-10-03 | $29.49 | $29.49 | 356,600 | — | — |
| 2014-10-02 | $29.58 | $29.58 | 1,056,100 | — | — |
| 2014-10-01 | $28.75 | $28.75 | 1,292,300 | — | — |
| 2014-09-30 | $29.07 | $29.07 | 450,300 | — | — |
| 2014-09-29 | $29.30 | $29.30 | 535,500 | — | — |
| 2014-09-26 | $29.57 | $29.57 | 368,500 | — | — |
| 2014-09-25 | $29.70 | $29.70 | 859,400 | — | — |
| 2014-09-24 | $30.14 | $30.14 | 458,800 | — | — |
| 2014-09-23 | $30.09 | $30.09 | 824,000 | — | — |
| 2014-09-22 | $30.22 | $30.22 | 816,800 | — | — |
| 2014-09-19 | $31.46 | $31.46 | 1,317,000 | — | — |
| 2014-09-18 | $31.29 | $31.29 | 572,900 | — | — |
| 2014-09-17 | $30.50 | $30.50 | 925,400 | — | — |
| 2014-09-16 | $30.20 | $30.20 | 1,426,600 | — | — |
| 2014-09-15 | $30.05 | $30.05 | 1,672,500 | — | — |
| 2014-09-12 | $30.77 | $30.77 | 1,745,500 | — | — |
| 2014-09-11 | $30.62 | $30.62 | 791,200 | — | — |
| 2014-09-10 | $30.25 | $30.25 | 835,200 | — | — |
| 2014-09-09 | $30.69 | $30.69 | 614,400 | — | — |
| 2014-09-08 | $31.48 | $31.48 | 554,600 | — | — |
| 2014-09-05 | $31.31 | $31.31 | 768,300 | — | — |
| 2014-09-04 | $30.82 | $30.82 | 724,000 | — | — |
| 2014-09-03 | $30.34 | $30.34 | 1,186,600 | — | — |
| 2014-09-02 | $30.87 | $30.87 | 859,000 | — | — |
| 2014-08-29 | $30.94 | $30.94 | 606,000 | — | — |
| 2014-08-28 | $31.01 | $31.01 | 613,900 | — | — |
| 2014-08-27 | $30.90 | $30.90 | 791,900 | — | — |
| 2014-08-26 | $30.68 | $30.68 | 785,200 | — | — |
| 2014-08-25 | $30.59 | $30.59 | 829,400 | — | — |
| 2014-08-22 | $30.34 | $30.34 | 1,782,000 | — | — |
| 2014-08-21 | $29.60 | $29.60 | 713,400 | — | — |
| 2014-08-20 | $29.73 | $29.73 | 999,600 | — | — |
| 2014-08-19 | $29.80 | $29.80 | 846,700 | — | — |
| 2014-08-18 | $29.55 | $29.55 | 1,574,800 | — | — |
| 2014-08-15 | $29.50 | $29.50 | 1,350,500 | — | — |
| 2014-08-14 | $30.07 | $30.07 | 2,270,700 | — | — |
| 2014-08-13 | $30.00 | $30.00 | 8,862,500 | — | — |
| 2014-08-12 | $30.31 | $30.31 | 2,587,500 | — | — |
| 2014-08-11 | $32.56 | $32.56 | 1,066,000 | — | — |
| 2014-08-08 | $31.67 | $31.67 | 3,303,500 | — | — |
| 2014-08-07 | $30.55 | $30.55 | 2,384,500 | — | — |
| 2014-08-06 | $31.75 | $31.75 | 1,478,100 | — | — |
| 2014-08-05 | $30.74 | $30.74 | 1,124,000 | — | — |
| 2014-08-04 | $30.80 | $30.80 | 1,123,000 | — | — |
| 2014-08-01 | $29.94 | $29.94 | 2,121,200 | — | — |
| 2014-07-31 | $30.51 | $30.51 | 1,636,800 | — | — |
| 2014-07-30 | $31.39 | $31.39 | 706,700 | — | — |
| 2014-07-29 | $31.49 | $31.49 | 1,315,400 | — | — |
| 2014-07-28 | $30.88 | $30.88 | 1,036,000 | — | — |
| 2014-07-25 | $31.24 | $31.24 | 571,400 | — | — |
| 2014-07-24 | $31.90 | $31.90 | 880,600 | — | — |
| 2014-07-23 | $31.53 | $31.53 | 1,073,900 | — | — |
| 2014-07-22 | $32.20 | $32.20 | 697,700 | — | — |
| 2014-07-21 | $32.04 | $32.04 | 813,100 | — | — |
| 2014-07-18 | $31.77 | $31.77 | 1,042,800 | — | — |
| 2014-07-17 | $31.19 | $31.19 | 1,025,900 | — | — |
| 2014-07-16 | $31.10 | $31.10 | 601,800 | — | — |
| 2014-07-15 | $31.21 | $31.21 | 679,900 | — | — |
| 2014-07-14 | $31.23 | $31.23 | 597,200 | — | — |
| 2014-07-11 | $31.39 | $31.39 | 858,500 | — | — |
| 2014-07-10 | $31.35 | $31.35 | 770,500 | — | — |
| 2014-07-09 | $32.03 | $32.03 | 525,200 | — | — |
| 2014-07-08 | $31.77 | $31.77 | 1,136,800 | — | — |
| 2014-07-07 | $32.58 | $32.58 | 780,800 | — | — |
| 2014-07-03 | $32.93 | $32.93 | 430,700 | — | — |
| 2014-07-02 | $32.61 | $32.61 | 816,800 | — | — |
| 2014-07-01 | $32.80 | $32.80 | 1,520,700 | — | — |
| 2014-06-30 | $32.72 | $32.72 | 1,411,100 | — | — |
| 2014-06-27 | $32.54 | $32.54 | 6,955,800 | — | — |
| 2014-06-26 | $32.83 | $32.83 | 1,192,900 | — | — |
| 2014-06-25 | $32.68 | $32.68 | 1,639,500 | — | — |
| 2014-06-24 | $31.29 | $31.29 | 1,177,500 | — | — |
| 2014-06-23 | $31.55 | $31.55 | 1,289,300 | — | — |
| 2014-06-20 | $31.16 | $31.16 | 2,272,100 | — | — |
| 2014-06-19 | $31.01 | $31.01 | 1,022,800 | — | — |
| 2014-06-18 | $31.18 | $31.18 | 850,300 | — | — |
| 2014-06-17 | $31.05 | $31.05 | 1,011,200 | — | — |
| 2014-06-16 | $31.17 | $31.17 | 1,548,900 | — | — |
| 2014-06-13 | $30.33 | $30.33 | 1,532,400 | — | — |
| 2014-06-12 | $30.00 | $30.00 | 1,990,600 | — | — |
| 2014-06-11 | $29.12 | $29.12 | 764,600 | — | — |
| 2014-06-10 | $29.08 | $29.08 | 696,400 | — | — |
| 2014-06-09 | $29.05 | $29.05 | 886,600 | — | — |
| 2014-06-06 | $28.96 | $28.96 | 798,200 | — | — |
| 2014-06-05 | $28.28 | $28.28 | 982,900 | — | — |
| 2014-06-04 | $27.61 | $27.61 | 686,100 | — | — |
| 2014-06-03 | $27.21 | $27.21 | 696,200 | — | — |
| 2014-06-02 | $26.80 | $26.80 | 801,800 | — | — |
| 2014-05-30 | $27.10 | $27.10 | 1,825,300 | — | — |
| 2014-05-29 | $27.04 | $27.04 | 1,061,900 | — | — |
| 2014-05-28 | $27.35 | $27.35 | 772,000 | — | — |
| 2014-05-27 | $27.50 | $27.50 | 1,602,000 | — | — |
| 2014-05-23 | $27.12 | $27.12 | 1,111,300 | — | — |
| 2014-05-22 | $27.20 | $27.20 | 1,266,500 | — | — |
| 2014-05-21 | $27.38 | $27.38 | 1,292,200 | — | — |
| 2014-05-20 | $27.77 | $27.77 | 2,672,600 | — | — |
| 2014-05-19 | $28.50 | $28.50 | 2,347,400 | — | — |
| 2014-05-16 | $28.86 | $28.86 | 929,100 | — | — |
| 2014-05-15 | $28.64 | $28.64 | 1,652,600 | — | — |
| 2014-05-14 | $28.46 | $28.46 | 1,533,500 | — | — |
| 2014-05-13 | $28.55 | $28.55 | 1,957,800 | — | — |
| 2014-05-12 | $27.85 | $27.85 | 1,397,800 | — | — |
| 2014-05-09 | $26.51 | $26.51 | 2,211,500 | — | — |
| 2014-05-08 | $26.26 | $26.26 | 5,056,800 | — | — |
| 2014-05-07 | $27.40 | $27.40 | 5,829,900 | — | — |
| 2014-05-06 | $31.09 | $31.09 | 997,900 | — | — |
| 2014-05-05 | $30.77 | $30.77 | 1,170,200 | — | — |
| 2014-05-02 | $31.54 | $31.54 | 1,249,700 | — | — |
| 2014-05-01 | $31.99 | $31.99 | 620,400 | — | — |
| 2014-04-30 | $31.97 | $31.97 | 565,700 | — | — |
| 2014-04-29 | $32.00 | $32.00 | 596,600 | — | — |
| 2014-04-28 | $32.20 | $32.20 | 973,200 | — | — |
| 2014-04-25 | $32.91 | $32.91 | 939,300 | — | — |
| 2014-04-24 | $33.31 | $33.31 | 856,400 | — | — |
| 2014-04-23 | $33.99 | $33.99 | 376,000 | — | — |
| 2014-04-22 | $34.24 | $34.24 | 638,200 | — | — |
| 2014-04-21 | $34.26 | $34.26 | 342,800 | — | — |
| 2014-04-17 | $33.93 | $33.93 | 244,200 | — | — |
| 2014-04-16 | $33.84 | $33.84 | 435,700 | — | — |
| 2014-04-15 | $33.90 | $33.90 | 639,000 | — | — |
| 2014-04-14 | $34.60 | $34.60 | 516,600 | — | — |
| 2014-04-11 | $34.63 | $34.63 | 635,400 | — | — |
| 2014-04-10 | $35.61 | $35.61 | 702,400 | — | — |
| 2014-04-09 | $36.87 | $36.87 | 368,000 | — | — |
| 2014-04-08 | $36.56 | $36.56 | 843,200 | — | — |
| 2014-04-07 | $35.42 | $35.42 | 1,184,000 | — | — |
| 2014-04-04 | $36.68 | $36.68 | 2,359,200 | — | — |
| 2014-04-03 | $38.23 | $38.23 | 833,700 | — | — |
| 2014-04-02 | $38.12 | $38.12 | 1,101,800 | — | — |
| 2014-04-01 | $37.21 | $37.21 | 1,032,300 | — | — |
| 2014-03-31 | $36.03 | $36.03 | 1,151,900 | — | — |
| 2014-03-28 | $36.47 | $36.47 | 5,638,100 | — | — |
| 2014-03-27 | $34.17 | $34.17 | 1,425,700 | — | — |
| 2014-03-26 | $35.28 | $35.28 | 1,751,400 | — | — |
| 2014-03-25 | $35.49 | $35.49 | 606,400 | — | — |
| 2014-03-24 | $35.94 | $35.94 | 703,500 | — | — |
| 2014-03-21 | $36.96 | $36.96 | 577,400 | — | — |
| 2014-03-20 | $37.13 | $37.13 | 326,700 | — | — |
| 2014-03-19 | $37.31 | $37.31 | 679,200 | — | — |
| 2014-03-18 | $37.16 | $37.16 | 1,859,800 | — | — |
| 2014-03-17 | $37.83 | $37.83 | 598,700 | — | — |
| 2014-03-14 | $37.95 | $37.95 | 707,100 | — | — |
| 2014-03-13 | $38.50 | $38.50 | 1,043,700 | — | — |
| 2014-03-12 | $38.12 | $38.12 | 1,423,600 | — | — |
| 2014-03-11 | $37.10 | $37.10 | 973,300 | — | — |
| 2014-03-10 | $37.90 | $37.90 | 629,400 | — | — |
| 2014-03-07 | $38.66 | $38.66 | 399,000 | — | — |
| 2014-03-06 | $39.00 | $39.00 | 363,700 | — | — |
| 2014-03-05 | $39.24 | $39.24 | 591,500 | — | — |
| 2014-03-04 | $39.01 | $39.01 | 874,600 | — | — |
| 2014-03-03 | $38.51 | $38.51 | 819,500 | — | — |
| 2014-02-28 | $38.97 | $38.97 | 3,161,200 | — | — |
| 2014-02-27 | $37.46 | $37.46 | 1,117,900 | — | — |
| 2014-02-26 | $36.85 | $36.85 | 843,400 | — | — |
| 2014-02-25 | $35.96 | $35.96 | 490,900 | — | — |
| 2014-02-24 | $35.93 | $35.93 | 410,000 | — | — |
| 2014-02-21 | $35.95 | $35.95 | 457,800 | — | — |
| 2014-02-20 | $35.98 | $35.98 | 484,300 | — | — |
| 2014-02-19 | $36.44 | $36.44 | 536,400 | — | — |
| 2014-02-18 | $35.50 | $35.50 | 726,700 | — | — |
| 2014-02-14 | $35.00 | $35.00 | 605,900 | — | — |
| 2014-02-13 | $34.85 | $34.85 | 1,049,200 | — | — |
| 2014-02-12 | $35.04 | $35.04 | 1,092,600 | — | — |
| 2014-02-11 | $34.59 | $34.59 | 894,400 | — | — |
| 2014-02-10 | $34.62 | $34.62 | 803,700 | — | — |
| 2014-02-07 | $35.06 | $35.06 | 951,300 | — | — |
| 2014-02-06 | $35.28 | $35.28 | 668,300 | — | — |
| 2014-02-05 | $34.91 | $34.91 | 387,600 | — | — |
| 2014-02-04 | $34.98 | $34.98 | 813,900 | — | — |
| 2014-02-03 | $34.63 | $34.63 | 1,135,800 | — | — |
| 2014-01-31 | $35.74 | $35.74 | 670,400 | — | — |
| 2014-01-30 | $35.10 | $35.10 | 769,400 | — | — |
| 2014-01-29 | $35.15 | $35.15 | 677,600 | — | — |
| 2014-01-28 | $35.55 | $35.55 | 518,800 | — | — |
| 2014-01-27 | $36.28 | $36.28 | 786,800 | — | — |
| 2014-01-24 | $35.56 | $35.56 | 1,141,600 | — | — |
| 2014-01-23 | $37.15 | $37.15 | 478,600 | — | — |
| 2014-01-22 | $37.70 | $37.70 | 318,300 | — | — |
| 2014-01-21 | $37.35 | $37.35 | 842,200 | — | — |
| 2014-01-17 | $38.06 | $38.06 | 477,700 | — | — |
| 2014-01-16 | $39.55 | $39.55 | 659,400 | — | — |
| 2014-01-15 | $39.23 | $39.23 | 988,300 | — | — |
| 2014-01-14 | $39.63 | $39.63 | 1,162,100 | — | — |
| 2014-01-13 | $37.65 | $37.65 | 1,128,900 | — | — |
| 2014-01-10 | $38.34 | $38.34 | 716,100 | — | — |
| 2014-01-09 | $38.20 | $38.20 | 1,271,700 | — | — |
| 2014-01-08 | $38.45 | $38.45 | 579,200 | — | — |
| 2014-01-07 | $37.52 | $37.52 | 630,400 | — | — |
| 2014-01-06 | $36.79 | $36.79 | 1,140,000 | — | — |
| 2014-01-03 | $37.60 | $37.60 | 797,600 | — | — |
| 2014-01-02 | $37.51 | $37.51 | 526,300 | — | — |