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
- 1998-05-22 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 | $29.33 | $30.68 | 2,585,550 | — | — |
| 2014-12-30 | $29.93 | $31.31 | 803,400 | — | — |
| 2014-12-29 | $30.01 | $31.39 | 654,300 | — | — |
| 2014-12-26 | $29.95 | $31.34 | 793,650 | — | — |
| 2014-12-24 | $29.88 | $31.26 | 713,400 | — | — |
| 2014-12-23 | $29.85 | $31.22 | 1,421,550 | — | — |
| 2014-12-22 | $29.56 | $30.92 | 1,103,850 | — | — |
| 2014-12-19 | $29.29 | $30.64 | 1,431,750 | — | — |
| 2014-12-18 | $29.60 | $30.97 | 1,190,100 | — | — |
| 2014-12-17 | $29.10 | $30.44 | 2,077,050 | — | — |
| 2014-12-16 | $28.90 | $30.23 | 1,834,200 | — | — |
| 2014-12-15 | $28.93 | $30.27 | 2,269,500 | — | — |
| 2014-12-12 | $28.69 | $30.01 | 1,848,150 | — | — |
| 2014-12-11 | $29.29 | $30.64 | 1,023,000 | — | — |
| 2014-12-10 | $28.97 | $30.31 | 1,916,850 | — | — |
| 2014-12-09 | $29.67 | $31.04 | 1,131,000 | — | — |
| 2014-12-08 | $29.63 | $30.99 | 1,497,000 | — | — |
| 2014-12-05 | $29.85 | $31.22 | 1,737,000 | — | — |
| 2014-12-04 | $29.76 | $31.13 | 2,327,100 | — | — |
| 2014-12-03 | $30.29 | $31.69 | 1,302,600 | — | — |
| 2014-12-02 | $30.17 | $31.56 | 2,239,950 | — | — |
| 2014-12-01 | $30.41 | $31.82 | 1,797,750 | — | — |
| 2014-11-28 | $31.47 | $32.93 | 1,044,000 | — | — |
| 2014-11-26 | $32.70 | $34.21 | 405,600 | — | — |
| 2014-11-25 | $32.61 | $34.12 | 504,900 | — | — |
| 2014-11-24 | $32.55 | $34.05 | 475,650 | — | — |
| 2014-11-21 | $32.43 | $33.92 | 756,600 | — | — |
| 2014-11-20 | $32.75 | $34.26 | 760,950 | — | — |
| 2014-11-19 | $32.73 | $34.24 | 863,400 | — | — |
| 2014-11-18 | $32.84 | $34.36 | 964,200 | — | — |
| 2014-11-17 | $33.17 | $34.70 | 696,300 | — | — |
| 2014-11-14 | $33.36 | $34.90 | 472,350 | — | — |
| 2014-11-13 | $33.53 | $35.07 | 461,250 | — | — |
| 2014-11-12 | $33.64 | $35.19 | 633,300 | — | — |
| 2014-11-11 | $33.48 | $35.03 | 718,350 | — | — |
| 2014-11-10 | $33.56 | $35.11 | 738,450 | — | — |
| 2014-11-07 | $33.14 | $34.67 | 722,850 | — | — |
| 2014-11-06 | $33.05 | $34.58 | 596,250 | — | — |
| 2014-11-05 | $32.80 | $34.31 | 810,000 | — | — |
| 2014-11-04 | $32.80 | $34.31 | 1,017,750 | — | — |
| 2014-11-03 | $33.06 | $34.59 | 830,400 | — | — |
| 2014-10-31 | $33.27 | $34.80 | 581,850 | — | — |
| 2014-10-30 | $33.28 | $34.73 | 374,100 | — | — |
| 2014-10-29 | $32.92 | $34.35 | 558,000 | — | — |
| 2014-10-28 | $33.14 | $34.58 | 565,050 | — | — |
| 2014-10-27 | $32.77 | $34.19 | 825,450 | — | — |
| 2014-10-24 | $32.66 | $34.08 | 392,400 | — | — |
| 2014-10-23 | $32.92 | $34.35 | 861,300 | — | — |
| 2014-10-22 | $32.47 | $33.88 | 830,850 | — | — |
| 2014-10-21 | $32.25 | $33.65 | 1,087,050 | — | — |
| 2014-10-20 | $31.69 | $33.07 | 712,350 | — | — |
| 2014-10-17 | $31.37 | $32.73 | 473,400 | — | — |
| 2014-10-16 | $30.85 | $32.19 | 924,600 | — | — |
| 2014-10-15 | $30.59 | $31.92 | 993,000 | — | — |
| 2014-10-14 | $30.79 | $32.13 | 1,086,300 | — | — |
| 2014-10-13 | $30.67 | $32.00 | 1,115,400 | — | — |
| 2014-10-10 | $31.16 | $32.51 | 988,800 | — | — |
| 2014-10-09 | $31.53 | $32.90 | 799,500 | — | — |
| 2014-10-08 | $32.04 | $33.43 | 636,300 | — | — |
| 2014-10-07 | $31.71 | $33.08 | 721,500 | — | — |
| 2014-10-06 | $32.09 | $33.49 | 796,200 | — | — |
| 2014-10-03 | $32.17 | $33.57 | 497,550 | — | — |
| 2014-10-02 | $31.99 | $33.38 | 754,800 | — | — |
| 2014-10-01 | $31.75 | $33.13 | 1,472,700 | — | — |
| 2014-09-30 | $32.35 | $33.75 | 1,471,350 | — | — |
| 2014-09-29 | $32.35 | $33.75 | 930,750 | — | — |
| 2014-09-26 | $32.37 | $33.77 | 544,950 | — | — |
| 2014-09-25 | $32.47 | $33.88 | 583,800 | — | — |
| 2014-09-24 | $32.69 | $34.11 | 600,150 | — | — |
| 2014-09-23 | $32.63 | $34.05 | 441,300 | — | — |
| 2014-09-22 | $32.85 | $34.27 | 653,250 | — | — |
| 2014-09-19 | $33.33 | $34.77 | 956,850 | — | — |
| 2014-09-18 | $33.63 | $35.09 | 810,450 | — | — |
| 2014-09-17 | $33.15 | $34.59 | 586,500 | — | — |
| 2014-09-16 | $33.13 | $34.57 | 1,126,350 | — | — |
| 2014-09-15 | $33.27 | $34.72 | 560,250 | — | — |
| 2014-09-12 | $33.23 | $34.68 | 436,350 | — | — |
| 2014-09-11 | $33.29 | $34.73 | 293,400 | — | — |
| 2014-09-10 | $33.15 | $34.59 | 234,000 | — | — |
| 2014-09-09 | $33.03 | $34.46 | 375,300 | — | — |
| 2014-09-08 | $33.21 | $34.66 | 299,850 | — | — |
| 2014-09-05 | $33.30 | $34.75 | 281,850 | — | — |
| 2014-09-04 | $33.33 | $34.78 | 514,650 | — | — |
| 2014-09-03 | $33.13 | $34.57 | 489,300 | — | — |
| 2014-09-02 | $33.37 | $34.82 | 1,191,300 | — | — |
| 2014-08-29 | $32.71 | $34.13 | 715,950 | — | — |
| 2014-08-28 | $32.58 | $33.99 | 321,150 | — | — |
| 2014-08-27 | $32.63 | $34.04 | 346,950 | — | — |
| 2014-08-26 | $32.50 | $33.91 | 517,500 | — | — |
| 2014-08-25 | $32.45 | $33.86 | 278,700 | — | — |
| 2014-08-22 | $32.38 | $33.79 | 388,050 | — | — |
| 2014-08-21 | $32.49 | $33.90 | 517,350 | — | — |
| 2014-08-20 | $32.77 | $34.19 | 329,850 | — | — |
| 2014-08-19 | $32.71 | $34.13 | 330,450 | — | — |
| 2014-08-18 | $32.69 | $34.11 | 656,550 | — | — |
| 2014-08-15 | $32.18 | $33.58 | 243,750 | — | — |
| 2014-08-14 | $32.21 | $33.61 | 249,600 | — | — |
| 2014-08-13 | $31.94 | $33.33 | 253,800 | — | — |
| 2014-08-12 | $31.82 | $33.20 | 297,750 | — | — |
| 2014-08-11 | $31.82 | $33.20 | 346,350 | — | — |
| 2014-08-08 | $31.91 | $33.30 | 339,600 | — | — |
| 2014-08-07 | $31.38 | $32.74 | 365,100 | — | — |
| 2014-08-06 | $31.41 | $32.77 | 353,400 | — | — |
| 2014-08-05 | $31.61 | $32.99 | 331,350 | — | — |
| 2014-08-04 | $31.75 | $33.13 | 620,400 | — | — |
| 2014-08-01 | $31.41 | $32.77 | 1,114,350 | — | — |
| 2014-07-31 | $31.56 | $32.93 | 869,400 | — | — |
| 2014-07-30 | $32.41 | $33.82 | 586,800 | — | — |
| 2014-07-29 | $32.20 | $33.52 | 826,200 | — | — |
| 2014-07-28 | $32.33 | $33.66 | 618,750 | — | — |
| 2014-07-25 | $32.39 | $33.71 | 687,750 | — | — |
| 2014-07-24 | $32.56 | $33.89 | 493,800 | — | — |
| 2014-07-23 | $32.56 | $33.89 | 926,400 | — | — |
| 2014-07-22 | $32.59 | $33.92 | 1,310,100 | — | — |
| 2014-07-21 | $31.89 | $33.19 | 945,150 | — | — |
| 2014-07-18 | $31.77 | $33.07 | 652,650 | — | — |
| 2014-07-17 | $31.59 | $32.89 | 374,550 | — | — |
| 2014-07-16 | $31.94 | $33.25 | 785,100 | — | — |
| 2014-07-15 | $31.97 | $33.28 | 382,350 | — | — |
| 2014-07-14 | $32.05 | $33.36 | 489,450 | — | — |
| 2014-07-11 | $31.96 | $33.27 | 424,500 | — | — |
| 2014-07-10 | $31.75 | $33.05 | 603,900 | — | — |
| 2014-07-09 | $32.19 | $33.50 | 521,700 | — | — |
| 2014-07-08 | $32.29 | $33.62 | 593,850 | — | — |
| 2014-07-07 | $32.29 | $33.61 | 503,400 | — | — |
| 2014-07-03 | $32.59 | $33.93 | 385,950 | — | — |
| 2014-07-02 | $32.35 | $33.68 | 536,100 | — | — |
| 2014-07-01 | $32.59 | $33.93 | 1,083,750 | — | — |
| 2014-06-30 | $32.37 | $33.69 | 1,991,100 | — | — |
| 2014-06-27 | $32.09 | $33.41 | 2,459,700 | — | — |
| 2014-06-26 | $31.87 | $33.18 | 583,200 | — | — |
| 2014-06-25 | $31.81 | $33.12 | 479,400 | — | — |
| 2014-06-24 | $31.53 | $32.82 | 463,050 | — | — |
| 2014-06-23 | $31.63 | $32.92 | 333,600 | — | — |
| 2014-06-20 | $31.66 | $32.96 | 654,150 | — | — |
| 2014-06-19 | $31.52 | $32.81 | 389,850 | — | — |
| 2014-06-18 | $31.31 | $32.59 | 404,700 | — | — |
| 2014-06-17 | $31.28 | $32.56 | 735,900 | — | — |
| 2014-06-16 | $31.13 | $32.40 | 454,950 | — | — |
| 2014-06-13 | $31.21 | $32.49 | 353,850 | — | — |
| 2014-06-12 | $31.26 | $32.54 | 532,650 | — | — |
| 2014-06-11 | $31.27 | $32.55 | 619,650 | — | — |
| 2014-06-10 | $31.44 | $32.73 | 808,650 | — | — |
| 2014-06-09 | $31.49 | $32.78 | 823,950 | — | — |
| 2014-06-06 | $31.17 | $32.45 | 732,600 | — | — |
| 2014-06-05 | $31.28 | $32.56 | 1,191,150 | — | — |
| 2014-06-04 | $30.77 | $32.03 | 668,100 | — | — |
| 2014-06-03 | $30.58 | $31.83 | 1,106,700 | — | — |
| 2014-06-02 | $30.67 | $31.92 | 969,300 | — | — |
| 2014-05-30 | $30.38 | $31.62 | 924,300 | — | — |
| 2014-05-29 | $30.10 | $31.33 | 795,750 | — | — |
| 2014-05-28 | $30.09 | $31.32 | 805,050 | — | — |
| 2014-05-27 | $29.84 | $31.06 | 318,000 | — | — |
| 2014-05-23 | $29.68 | $30.90 | 586,500 | — | — |
| 2014-05-22 | $29.61 | $30.83 | 1,089,150 | — | — |
| 2014-05-21 | $29.67 | $30.88 | 613,050 | — | — |
| 2014-05-20 | $29.56 | $30.77 | 1,138,950 | — | — |
| 2014-05-19 | $29.93 | $31.16 | 1,106,100 | — | — |
| 2014-05-16 | $29.55 | $30.76 | 423,000 | — | — |
| 2014-05-15 | $29.55 | $30.76 | 971,250 | — | — |
| 2014-05-14 | $29.64 | $30.85 | 427,200 | — | — |
| 2014-05-13 | $29.82 | $31.04 | 372,900 | — | — |
| 2014-05-12 | $29.87 | $31.10 | 1,130,850 | — | — |
| 2014-05-09 | $29.61 | $30.82 | 447,450 | — | — |
| 2014-05-08 | $29.61 | $30.82 | 727,950 | — | — |
| 2014-05-07 | $29.82 | $31.04 | 702,150 | — | — |
| 2014-05-06 | $29.79 | $31.01 | 379,650 | — | — |
| 2014-05-05 | $29.85 | $31.08 | 422,250 | — | — |
| 2014-05-02 | $29.93 | $31.15 | 1,333,650 | — | — |
| 2014-05-01 | $29.77 | $30.99 | 812,250 | — | — |
| 2014-04-30 | $29.77 | $30.99 | 729,150 | — | — |
| 2014-04-29 | $29.70 | $30.92 | 1,026,450 | — | — |
| 2014-04-28 | $29.68 | $30.82 | 1,187,250 | — | — |
| 2014-04-25 | $29.49 | $30.61 | 629,550 | — | — |
| 2014-04-24 | $29.83 | $30.97 | 979,950 | — | — |
| 2014-04-23 | $29.72 | $30.86 | 1,157,400 | — | — |
| 2014-04-22 | $29.65 | $30.79 | 2,956,950 | — | — |
| 2014-04-21 | $28.45 | $29.54 | 952,050 | — | — |
| 2014-04-17 | $28.46 | $29.55 | 623,100 | — | — |
| 2014-04-16 | $28.57 | $29.66 | 563,550 | — | — |
| 2014-04-15 | $28.11 | $29.19 | 892,350 | — | — |
| 2014-04-14 | $28.27 | $29.35 | 985,350 | — | — |
| 2014-04-11 | $28.07 | $29.14 | 842,400 | — | — |
| 2014-04-10 | $28.29 | $29.38 | 956,400 | — | — |
| 2014-04-09 | $28.85 | $29.95 | 577,050 | — | — |
| 2014-04-08 | $29.03 | $30.14 | 982,200 | — | — |
| 2014-04-07 | $28.47 | $29.56 | 1,217,850 | — | — |
| 2014-04-04 | $28.97 | $30.07 | 1,191,300 | — | — |
| 2014-04-03 | $28.97 | $30.07 | 728,250 | — | — |
| 2014-04-02 | $29.00 | $30.11 | 808,050 | — | — |
| 2014-04-01 | $29.25 | $30.37 | 801,450 | — | — |
| 2014-03-31 | $29.24 | $30.36 | 1,397,400 | — | — |
| 2014-03-28 | $28.83 | $29.93 | 974,850 | — | — |
| 2014-03-27 | $29.13 | $30.24 | 618,450 | — | — |
| 2014-03-26 | $29.03 | $30.14 | 1,083,000 | — | — |
| 2014-03-25 | $29.26 | $30.38 | 978,150 | — | — |
| 2014-03-24 | $29.11 | $30.22 | 789,150 | — | — |
| 2014-03-21 | $29.43 | $30.55 | 1,647,750 | — | — |
| 2014-03-20 | $29.43 | $30.55 | 1,138,950 | — | — |
| 2014-03-19 | $29.40 | $30.52 | 1,054,050 | — | — |
| 2014-03-18 | $29.27 | $30.39 | 795,000 | — | — |
| 2014-03-17 | $29.17 | $30.29 | 565,800 | — | — |
| 2014-03-14 | $28.86 | $29.96 | 717,900 | — | — |
| 2014-03-13 | $28.85 | $29.96 | 803,100 | — | — |
| 2014-03-12 | $29.45 | $30.57 | 908,100 | — | — |
| 2014-03-11 | $29.47 | $30.60 | 393,000 | — | — |
| 2014-03-10 | $29.57 | $30.70 | 866,700 | — | — |
| 2014-03-07 | $29.71 | $30.84 | 819,000 | — | — |
| 2014-03-06 | $29.37 | $30.49 | 441,150 | — | — |
| 2014-03-05 | $29.15 | $30.27 | 502,350 | — | — |
| 2014-03-04 | $29.26 | $30.38 | 660,900 | — | — |
| 2014-03-03 | $28.73 | $29.83 | 706,950 | — | — |
| 2014-02-28 | $28.85 | $29.95 | 906,450 | — | — |
| 2014-02-27 | $28.13 | $29.21 | 829,200 | — | — |
| 2014-02-26 | $28.04 | $29.11 | 470,550 | — | — |
| 2014-02-25 | $28.25 | $29.33 | 500,400 | — | — |
| 2014-02-24 | $28.23 | $29.31 | 891,300 | — | — |
| 2014-02-21 | $28.14 | $29.22 | 2,191,350 | — | — |
| 2014-02-20 | $28.63 | $29.72 | 1,120,500 | — | — |
| 2014-02-19 | $28.77 | $29.87 | 1,945,800 | — | — |
| 2014-02-18 | $29.11 | $30.22 | 1,607,250 | — | — |
| 2014-02-14 | $29.51 | $30.64 | 602,850 | — | — |
| 2014-02-13 | $29.13 | $30.25 | 701,400 | — | — |
| 2014-02-12 | $29.07 | $30.18 | 1,177,650 | — | — |
| 2014-02-11 | $28.45 | $29.54 | 1,405,500 | — | — |
| 2014-02-10 | $28.10 | $29.18 | 10,862,100 | — | — |
| 2014-02-07 | $27.93 | $29.00 | 794,850 | — | — |
| 2014-02-06 | $27.67 | $28.65 | 1,046,250 | — | — |
| 2014-02-05 | $27.13 | $28.09 | 870,600 | — | — |
| 2014-02-04 | $26.98 | $27.93 | 1,519,800 | — | — |
| 2014-02-03 | $26.49 | $27.43 | 1,648,800 | — | — |
| 2014-01-31 | $27.25 | $28.22 | 682,500 | — | — |
| 2014-01-30 | $27.11 | $28.07 | 623,250 | — | — |
| 2014-01-29 | $26.93 | $27.88 | 529,500 | — | — |
| 2014-01-28 | $27.02 | $27.98 | 753,000 | — | — |
| 2014-01-27 | $27.03 | $27.98 | 873,300 | — | — |
| 2014-01-24 | $27.20 | $28.16 | 977,850 | — | — |
| 2014-01-23 | $27.53 | $28.51 | 693,000 | — | — |
| 2014-01-22 | $27.37 | $28.34 | 924,450 | — | — |
| 2014-01-21 | $27.63 | $28.61 | 541,650 | — | — |
| 2014-01-17 | $27.67 | $28.65 | 867,000 | — | — |
| 2014-01-16 | $27.67 | $28.65 | 695,100 | — | — |
| 2014-01-15 | $27.97 | $28.96 | 490,500 | — | — |
| 2014-01-14 | $27.90 | $28.89 | 1,006,650 | — | — |
| 2014-01-13 | $27.85 | $28.84 | 723,000 | — | — |
| 2014-01-10 | $28.35 | $29.35 | 1,174,500 | — | — |
| 2014-01-09 | $28.55 | $29.56 | 549,150 | — | — |
| 2014-01-08 | $28.61 | $29.62 | 1,998,450 | — | — |
| 2014-01-07 | $28.79 | $29.81 | 1,485,600 | — | — |
| 2014-01-06 | $28.41 | $29.41 | 1,599,600 | — | — |
| 2014-01-03 | $28.79 | $29.81 | 661,200 | — | — |
| 2014-01-02 | $28.73 | $29.74 | 990,150 | — | — |