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
- 1995-01-25 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 | $36.32 | $40.07 | 477,900 | — | — |
| 2014-12-30 | $36.54 | $40.31 | 404,200 | — | — |
| 2014-12-29 | $37.38 | $40.98 | 503,300 | — | — |
| 2014-12-26 | $36.32 | $39.81 | 227,300 | — | — |
| 2014-12-24 | $36.41 | $39.91 | 231,800 | — | — |
| 2014-12-23 | $36.01 | $39.47 | 403,100 | — | — |
| 2014-12-22 | $35.20 | $38.59 | 527,700 | — | — |
| 2014-12-19 | $34.18 | $37.47 | 953,500 | — | — |
| 2014-12-18 | $34.40 | $37.71 | 639,700 | — | — |
| 2014-12-17 | $34.30 | $37.60 | 1,064,000 | — | — |
| 2014-12-16 | $32.64 | $35.78 | 783,900 | — | — |
| 2014-12-15 | $32.56 | $35.69 | 889,300 | — | — |
| 2014-12-12 | $31.30 | $34.31 | 822,900 | — | — |
| 2014-12-11 | $31.12 | $34.11 | 809,100 | — | — |
| 2014-12-10 | $30.42 | $33.35 | 1,322,900 | — | — |
| 2014-12-09 | $31.55 | $34.59 | 1,492,800 | — | — |
| 2014-12-08 | $33.56 | $36.79 | 520,000 | — | — |
| 2014-12-05 | $33.46 | $36.68 | 800,600 | — | — |
| 2014-12-04 | $33.53 | $36.76 | 664,700 | — | — |
| 2014-12-03 | $33.40 | $36.61 | 486,600 | — | — |
| 2014-12-02 | $32.66 | $35.80 | 1,096,200 | — | — |
| 2014-12-01 | $32.92 | $36.09 | 877,800 | — | — |
| 2014-11-28 | $34.50 | $37.82 | 580,400 | — | — |
| 2014-11-26 | $33.43 | $36.65 | 313,700 | — | — |
| 2014-11-25 | $33.54 | $36.77 | 681,400 | — | — |
| 2014-11-24 | $33.47 | $36.69 | 840,100 | — | — |
| 2014-11-21 | $32.72 | $35.87 | 602,600 | — | — |
| 2014-11-20 | $32.18 | $35.28 | 746,700 | — | — |
| 2014-11-19 | $31.70 | $34.75 | 389,100 | — | — |
| 2014-11-18 | $31.67 | $34.72 | 533,000 | — | — |
| 2014-11-17 | $31.69 | $34.74 | 500,600 | — | — |
| 2014-11-14 | $32.48 | $35.60 | 276,200 | — | — |
| 2014-11-13 | $32.53 | $35.66 | 413,200 | — | — |
| 2014-11-12 | $32.43 | $35.55 | 550,600 | — | — |
| 2014-11-11 | $31.64 | $34.68 | 487,600 | — | — |
| 2014-11-10 | $31.67 | $34.72 | 321,100 | — | — |
| 2014-11-07 | $31.42 | $34.44 | 410,100 | — | — |
| 2014-11-06 | $31.51 | $34.54 | 515,400 | — | — |
| 2014-11-05 | $31.43 | $34.45 | 824,400 | — | — |
| 2014-11-04 | $31.27 | $34.28 | 521,300 | — | — |
| 2014-11-03 | $30.76 | $33.72 | 591,300 | — | — |
| 2014-10-31 | $30.97 | $33.95 | 1,054,400 | — | — |
| 2014-10-30 | $30.93 | $33.91 | 468,300 | — | — |
| 2014-10-29 | $30.24 | $33.15 | 597,400 | — | — |
| 2014-10-28 | $30.27 | $33.18 | 728,500 | — | — |
| 2014-10-27 | $29.98 | $32.86 | 927,700 | — | — |
| 2014-10-24 | $29.29 | $32.11 | 677,500 | — | — |
| 2014-10-23 | $29.52 | $32.36 | 952,000 | — | — |
| 2014-10-22 | $29.60 | $32.45 | 1,741,800 | — | — |
| 2014-10-21 | $28.77 | $31.54 | 4,780,900 | — | — |
| 2014-10-20 | $31.65 | $34.69 | 1,279,100 | — | — |
| 2014-10-17 | $31.57 | $34.61 | 1,003,900 | — | — |
| 2014-10-16 | $31.86 | $34.92 | 1,279,000 | — | — |
| 2014-10-15 | $31.73 | $34.78 | 1,160,400 | — | — |
| 2014-10-14 | $32.06 | $35.14 | 787,600 | — | — |
| 2014-10-13 | $31.30 | $34.31 | 956,900 | — | — |
| 2014-10-10 | $30.76 | $33.72 | 1,147,900 | — | — |
| 2014-10-09 | $30.61 | $33.55 | 1,011,200 | — | — |
| 2014-10-08 | $31.03 | $34.02 | 1,476,900 | — | — |
| 2014-10-07 | $30.00 | $32.89 | 661,000 | — | — |
| 2014-10-06 | $30.31 | $33.23 | 453,700 | — | — |
| 2014-10-03 | $30.55 | $33.49 | 429,900 | — | — |
| 2014-10-02 | $30.18 | $33.08 | 852,700 | — | — |
| 2014-10-01 | $29.95 | $32.83 | 777,700 | — | — |
| 2014-09-30 | $30.35 | $33.27 | 754,900 | — | — |
| 2014-09-29 | $30.99 | $33.72 | 1,052,100 | — | — |
| 2014-09-26 | $30.02 | $32.66 | 809,100 | — | — |
| 2014-09-25 | $30.01 | $32.65 | 1,076,300 | — | — |
| 2014-09-24 | $29.52 | $32.12 | 601,400 | — | — |
| 2014-09-23 | $28.55 | $31.06 | 453,900 | — | — |
| 2014-09-22 | $28.78 | $31.31 | 394,900 | — | — |
| 2014-09-19 | $29.23 | $31.80 | 1,216,000 | — | — |
| 2014-09-18 | $29.27 | $31.85 | 426,400 | — | — |
| 2014-09-17 | $29.07 | $31.63 | 479,000 | — | — |
| 2014-09-16 | $29.05 | $31.61 | 2,298,000 | — | — |
| 2014-09-15 | $29.00 | $31.55 | 477,800 | — | — |
| 2014-09-12 | $28.81 | $31.35 | 812,500 | — | — |
| 2014-09-11 | $28.89 | $31.43 | 559,000 | — | — |
| 2014-09-10 | $28.61 | $31.13 | 459,200 | — | — |
| 2014-09-09 | $28.41 | $30.91 | 627,600 | — | — |
| 2014-09-08 | $28.36 | $30.86 | 654,700 | — | — |
| 2014-09-05 | $28.24 | $30.73 | 529,100 | — | — |
| 2014-09-04 | $28.03 | $30.50 | 785,600 | — | — |
| 2014-09-03 | $27.98 | $30.44 | 875,900 | — | — |
| 2014-09-02 | $27.82 | $30.27 | 724,800 | — | — |
| 2014-08-29 | $27.86 | $30.31 | 617,500 | — | — |
| 2014-08-28 | $28.01 | $30.48 | 576,300 | — | — |
| 2014-08-27 | $27.97 | $30.43 | 1,155,500 | — | — |
| 2014-08-26 | $26.60 | $28.94 | 343,000 | — | — |
| 2014-08-25 | $26.34 | $28.66 | 272,300 | — | — |
| 2014-08-22 | $26.26 | $28.57 | 442,100 | — | — |
| 2014-08-21 | $25.75 | $28.02 | 205,600 | — | — |
| 2014-08-20 | $25.79 | $28.06 | 346,200 | — | — |
| 2014-08-19 | $25.62 | $27.88 | 356,900 | — | — |
| 2014-08-18 | $25.41 | $27.65 | 333,200 | — | — |
| 2014-08-15 | $24.80 | $26.98 | 343,200 | — | — |
| 2014-08-14 | $25.07 | $27.28 | 322,200 | — | — |
| 2014-08-13 | $24.61 | $26.78 | 559,200 | — | — |
| 2014-08-12 | $25.20 | $27.42 | 425,800 | — | — |
| 2014-08-11 | $24.96 | $27.16 | 332,800 | — | — |
| 2014-08-08 | $24.75 | $26.93 | 361,600 | — | — |
| 2014-08-07 | $24.42 | $26.57 | 470,300 | — | — |
| 2014-08-06 | $24.89 | $27.08 | 487,100 | — | — |
| 2014-08-05 | $24.65 | $26.82 | 877,100 | — | — |
| 2014-08-04 | $24.37 | $26.52 | 742,500 | — | — |
| 2014-08-01 | $23.86 | $25.96 | 793,500 | — | — |
| 2014-07-31 | $23.94 | $26.05 | 959,500 | — | — |
| 2014-07-30 | $24.31 | $26.45 | 615,500 | — | — |
| 2014-07-29 | $24.35 | $26.49 | 711,300 | — | — |
| 2014-07-28 | $24.04 | $26.16 | 460,100 | — | — |
| 2014-07-25 | $24.13 | $26.25 | 760,400 | — | — |
| 2014-07-24 | $24.52 | $26.68 | 587,900 | — | — |
| 2014-07-23 | $25.13 | $27.34 | 1,215,400 | — | — |
| 2014-07-22 | $24.60 | $26.77 | 2,430,500 | — | — |
| 2014-07-21 | $23.98 | $26.09 | 1,283,700 | — | — |
| 2014-07-18 | $24.77 | $26.95 | 713,800 | — | — |
| 2014-07-17 | $24.75 | $26.93 | 833,900 | — | — |
| 2014-07-16 | $25.08 | $27.29 | 1,134,200 | — | — |
| 2014-07-15 | $25.37 | $27.60 | 1,506,300 | — | — |
| 2014-07-14 | $25.96 | $28.25 | 857,000 | — | — |
| 2014-07-11 | $25.88 | $28.16 | 3,362,900 | — | — |
| 2014-07-10 | $29.06 | $31.62 | 540,700 | — | — |
| 2014-07-09 | $29.53 | $32.13 | 531,700 | — | — |
| 2014-07-08 | $29.34 | $31.92 | 657,200 | — | — |
| 2014-07-07 | $29.28 | $31.86 | 438,000 | — | — |
| 2014-07-03 | $29.03 | $31.59 | 152,800 | — | — |
| 2014-07-02 | $28.60 | $31.12 | 299,200 | — | — |
| 2014-07-01 | $28.97 | $31.52 | 587,600 | — | — |
| 2014-06-30 | $28.68 | $31.21 | 398,800 | — | — |
| 2014-06-27 | $28.80 | $31.09 | 689,100 | — | — |
| 2014-06-26 | $28.67 | $30.95 | 306,300 | — | — |
| 2014-06-25 | $28.43 | $30.69 | 300,500 | — | — |
| 2014-06-24 | $28.39 | $30.64 | 359,100 | — | — |
| 2014-06-23 | $28.43 | $30.69 | 335,600 | — | — |
| 2014-06-20 | $28.57 | $30.84 | 914,400 | — | — |
| 2014-06-19 | $28.36 | $30.61 | 354,200 | — | — |
| 2014-06-18 | $28.65 | $30.92 | 490,700 | — | — |
| 2014-06-17 | $28.40 | $30.65 | 662,500 | — | — |
| 2014-06-16 | $28.39 | $30.64 | 639,800 | — | — |
| 2014-06-13 | $28.59 | $30.86 | 316,300 | — | — |
| 2014-06-12 | $28.74 | $31.02 | 620,000 | — | — |
| 2014-06-11 | $29.36 | $31.69 | 340,400 | — | — |
| 2014-06-10 | $29.73 | $32.09 | 507,500 | — | — |
| 2014-06-09 | $29.43 | $31.77 | 275,200 | — | — |
| 2014-06-06 | $29.07 | $31.38 | 336,600 | — | — |
| 2014-06-05 | $28.78 | $31.06 | 361,800 | — | — |
| 2014-06-04 | $28.90 | $31.19 | 382,200 | — | — |
| 2014-06-03 | $28.32 | $30.57 | 1,253,200 | — | — |
| 2014-06-02 | $28.09 | $30.32 | 542,000 | — | — |
| 2014-05-30 | $27.96 | $30.18 | 378,200 | — | — |
| 2014-05-29 | $28.15 | $30.38 | 358,400 | — | — |
| 2014-05-28 | $28.04 | $30.27 | 565,800 | — | — |
| 2014-05-27 | $28.61 | $30.88 | 465,600 | — | — |
| 2014-05-23 | $28.49 | $30.75 | 388,700 | — | — |
| 2014-05-22 | $28.62 | $30.89 | 272,700 | — | — |
| 2014-05-21 | $28.53 | $30.79 | 449,200 | — | — |
| 2014-05-20 | $28.57 | $30.84 | 684,700 | — | — |
| 2014-05-19 | $29.60 | $31.95 | 555,100 | — | — |
| 2014-05-16 | $29.23 | $31.55 | 383,600 | — | — |
| 2014-05-15 | $28.77 | $31.05 | 708,800 | — | — |
| 2014-05-14 | $29.13 | $31.44 | 584,800 | — | — |
| 2014-05-13 | $29.66 | $32.01 | 605,600 | — | — |
| 2014-05-12 | $29.72 | $32.08 | 541,000 | — | — |
| 2014-05-09 | $29.22 | $31.54 | 502,000 | — | — |
| 2014-05-08 | $28.74 | $31.02 | 487,400 | — | — |
| 2014-05-07 | $28.79 | $31.08 | 700,600 | — | — |
| 2014-05-06 | $28.49 | $30.75 | 409,100 | — | — |
| 2014-05-05 | $29.04 | $31.35 | 329,700 | — | — |
| 2014-05-02 | $29.14 | $31.45 | 440,200 | — | — |
| 2014-05-01 | $28.73 | $31.01 | 630,900 | — | — |
| 2014-04-30 | $29.21 | $31.53 | 720,800 | — | — |
| 2014-04-29 | $29.25 | $31.57 | 1,088,200 | — | — |
| 2014-04-28 | $29.95 | $32.33 | 2,614,400 | — | — |
| 2014-04-25 | $28.32 | $30.57 | 897,800 | — | — |
| 2014-04-24 | $28.39 | $30.64 | 1,214,400 | — | — |
| 2014-04-23 | $28.07 | $30.30 | 1,200,800 | — | — |
| 2014-04-22 | $28.53 | $30.79 | 4,461,200 | — | — |
| 2014-04-21 | $25.77 | $27.82 | 1,224,600 | — | — |
| 2014-04-17 | $26.13 | $28.20 | 640,200 | — | — |
| 2014-04-16 | $26.19 | $28.27 | 704,500 | — | — |
| 2014-04-15 | $26.32 | $28.41 | 1,462,900 | — | — |
| 2014-04-14 | $27.11 | $29.26 | 810,400 | — | — |
| 2014-04-11 | $26.58 | $28.69 | 666,200 | — | — |
| 2014-04-10 | $26.81 | $28.94 | 646,000 | — | — |
| 2014-04-09 | $27.12 | $29.27 | 418,400 | — | — |
| 2014-04-08 | $26.94 | $29.08 | 566,500 | — | — |
| 2014-04-07 | $26.23 | $28.31 | 570,600 | — | — |
| 2014-04-04 | $26.41 | $28.51 | 850,300 | — | — |
| 2014-04-03 | $27.02 | $29.16 | 365,600 | — | — |
| 2014-04-02 | $26.80 | $28.93 | 580,400 | — | — |
| 2014-04-01 | $26.51 | $28.61 | 589,500 | — | — |
| 2014-03-31 | $26.60 | $28.46 | 1,000,900 | — | — |
| 2014-03-28 | $26.62 | $28.48 | 629,900 | — | — |
| 2014-03-27 | $26.08 | $27.91 | 913,100 | — | — |
| 2014-03-26 | $25.96 | $27.78 | 608,900 | — | — |
| 2014-03-25 | $26.05 | $27.87 | 446,900 | — | — |
| 2014-03-24 | $25.99 | $27.81 | 661,400 | — | — |
| 2014-03-21 | $25.99 | $27.81 | 1,132,300 | — | — |
| 2014-03-20 | $25.55 | $27.34 | 369,000 | — | — |
| 2014-03-19 | $25.30 | $27.07 | 456,000 | — | — |
| 2014-03-18 | $25.27 | $27.04 | 324,700 | — | — |
| 2014-03-17 | $25.10 | $26.86 | 656,700 | — | — |
| 2014-03-14 | $24.86 | $26.60 | 477,200 | — | — |
| 2014-03-13 | $24.76 | $26.49 | 568,300 | — | — |
| 2014-03-12 | $24.88 | $26.62 | 512,600 | — | — |
| 2014-03-11 | $25.14 | $26.90 | 502,500 | — | — |
| 2014-03-10 | $25.50 | $27.29 | 612,200 | — | — |
| 2014-03-07 | $25.53 | $27.32 | 601,200 | — | — |
| 2014-03-06 | $25.25 | $27.02 | 326,300 | — | — |
| 2014-03-05 | $25.30 | $27.07 | 483,200 | — | — |
| 2014-03-04 | $25.07 | $26.83 | 1,662,100 | — | — |
| 2014-03-03 | $24.96 | $26.71 | 686,500 | — | — |
| 2014-02-28 | $25.14 | $26.90 | 1,046,200 | — | — |
| 2014-02-27 | $24.89 | $26.63 | 618,700 | — | — |
| 2014-02-26 | $24.60 | $26.32 | 697,100 | — | — |
| 2014-02-25 | $23.94 | $25.62 | 608,900 | — | — |
| 2014-02-24 | $24.00 | $25.68 | 675,600 | — | — |
| 2014-02-21 | $24.25 | $25.95 | 823,000 | — | — |
| 2014-02-20 | $24.06 | $25.75 | 1,134,900 | — | — |
| 2014-02-19 | $24.72 | $26.45 | 337,200 | — | — |
| 2014-02-18 | $24.91 | $26.65 | 496,800 | — | — |
| 2014-02-14 | $25.02 | $26.77 | 506,600 | — | — |
| 2014-02-13 | $24.84 | $26.58 | 944,000 | — | — |
| 2014-02-12 | $24.66 | $26.39 | 1,096,100 | — | — |
| 2014-02-11 | $25.43 | $27.21 | 460,000 | — | — |
| 2014-02-10 | $25.45 | $27.23 | 565,900 | — | — |
| 2014-02-07 | $25.49 | $27.28 | 1,730,100 | — | — |
| 2014-02-06 | $24.99 | $26.74 | 854,900 | — | — |
| 2014-02-05 | $25.06 | $26.82 | 1,063,500 | — | — |
| 2014-02-04 | $25.27 | $27.04 | 1,490,800 | — | — |
| 2014-02-03 | $24.83 | $26.57 | 1,567,200 | — | — |
| 2014-01-31 | $24.94 | $26.69 | 1,773,900 | — | — |
| 2014-01-30 | $25.03 | $26.78 | 1,499,900 | — | — |
| 2014-01-29 | $24.18 | $25.87 | 1,803,800 | — | — |
| 2014-01-28 | $24.30 | $26.00 | 7,695,700 | — | — |
| 2014-01-27 | $31.22 | $33.41 | 1,479,900 | — | — |
| 2014-01-24 | $31.03 | $33.20 | 973,200 | — | — |
| 2014-01-23 | $31.39 | $33.59 | 814,300 | — | — |
| 2014-01-22 | $31.89 | $34.12 | 364,800 | — | — |
| 2014-01-21 | $31.49 | $33.70 | 564,500 | — | — |
| 2014-01-17 | $31.34 | $33.54 | 883,500 | — | — |
| 2014-01-16 | $31.85 | $34.08 | 835,000 | — | — |
| 2014-01-15 | $31.77 | $34.00 | 539,300 | — | — |
| 2014-01-14 | $31.40 | $33.60 | 653,900 | — | — |
| 2014-01-13 | $31.21 | $33.40 | 1,380,300 | — | — |
| 2014-01-10 | $32.95 | $35.26 | 517,300 | — | — |
| 2014-01-09 | $32.76 | $35.05 | 732,600 | — | — |
| 2014-01-08 | $33.14 | $35.46 | 569,200 | — | — |
| 2014-01-07 | $33.21 | $35.54 | 523,000 | — | — |
| 2014-01-06 | $33.19 | $35.51 | 401,100 | — | — |
| 2014-01-03 | $33.39 | $35.73 | 250,300 | — | — |
| 2014-01-02 | $33.56 | $35.91 | 534,500 | — | — |