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
- 1996-11-18 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 | $30.92 | $51.06 | 22,100 | — | — |
| 2014-12-30 | $31.02 | $51.23 | 31,800 | — | — |
| 2014-12-29 | $31.28 | $51.65 | 41,700 | — | — |
| 2014-12-26 | $30.88 | $50.99 | 12,300 | — | — |
| 2014-12-24 | $30.92 | $51.06 | 4,700 | — | — |
| 2014-12-23 | $30.96 | $51.13 | 39,100 | — | — |
| 2014-12-22 | $31.31 | $51.70 | 37,100 | — | — |
| 2014-12-19 | $31.03 | $51.24 | 58,000 | — | — |
| 2014-12-18 | $30.20 | $49.87 | 50,200 | — | — |
| 2014-12-17 | $29.37 | $48.50 | 62,300 | — | — |
| 2014-12-16 | $28.37 | $46.85 | 166,300 | — | — |
| 2014-12-15 | $28.75 | $47.48 | 23,600 | — | — |
| 2014-12-12 | $28.14 | $46.47 | 30,700 | — | — |
| 2014-12-11 | $28.10 | $46.40 | 30,000 | — | — |
| 2014-12-10 | $28.41 | $46.92 | 56,300 | — | — |
| 2014-12-09 | $28.57 | $47.18 | 64,600 | — | — |
| 2014-12-08 | $29.09 | $48.04 | 32,900 | — | — |
| 2014-12-05 | $29.75 | $49.13 | 46,100 | — | — |
| 2014-12-04 | $30.43 | $50.25 | 27,600 | — | — |
| 2014-12-03 | $30.09 | $49.69 | 36,500 | — | — |
| 2014-12-02 | $29.51 | $48.73 | 51,900 | — | — |
| 2014-12-01 | $29.44 | $48.62 | 64,200 | — | — |
| 2014-11-28 | $30.38 | $50.17 | 16,900 | — | — |
| 2014-11-26 | $33.81 | $55.83 | 11,100 | — | — |
| 2014-11-25 | $33.53 | $55.37 | 16,300 | — | — |
| 2014-11-24 | $34.02 | $56.18 | 9,300 | — | — |
| 2014-11-21 | $33.89 | $55.96 | 8,800 | — | — |
| 2014-11-20 | $33.21 | $54.84 | 8,100 | — | — |
| 2014-11-19 | $33.10 | $54.66 | 22,800 | — | — |
| 2014-11-18 | $33.94 | $56.05 | 12,000 | — | — |
| 2014-11-17 | $34.11 | $56.33 | 5,400 | — | — |
| 2014-11-14 | $34.50 | $56.97 | 8,600 | — | — |
| 2014-11-13 | $34.92 | $57.67 | 5,300 | — | — |
| 2014-11-12 | $35.05 | $57.88 | 3,500 | — | — |
| 2014-11-11 | $35.10 | $57.96 | 6,100 | — | — |
| 2014-11-10 | $35.31 | $58.31 | 10,500 | — | — |
| 2014-11-07 | $35.08 | $57.93 | 13,200 | — | — |
| 2014-11-06 | $34.46 | $56.91 | 5,300 | — | — |
| 2014-11-05 | $34.50 | $56.97 | 6,800 | — | — |
| 2014-11-04 | $35.14 | $58.03 | 7,000 | — | — |
| 2014-11-03 | $35.11 | $57.98 | 12,300 | — | — |
| 2014-10-31 | $35.24 | $58.19 | 6,400 | — | — |
| 2014-10-30 | $35.16 | $58.06 | 9,700 | — | — |
| 2014-10-29 | $34.98 | $57.76 | 8,500 | — | — |
| 2014-10-28 | $35.25 | $58.21 | 8,900 | — | — |
| 2014-10-27 | $35.25 | $58.21 | 11,900 | — | — |
| 2014-10-24 | $35.42 | $58.49 | 12,400 | — | — |
| 2014-10-23 | $35.28 | $58.26 | 19,600 | — | — |
| 2014-10-22 | $34.71 | $57.32 | 108,500 | — | — |
| 2014-10-21 | $35.31 | $58.31 | 14,100 | — | — |
| 2014-10-20 | $35.24 | $58.19 | 19,000 | — | — |
| 2014-10-17 | $34.94 | $57.70 | 19,200 | — | — |
| 2014-10-16 | $35.06 | $57.90 | 16,400 | — | — |
| 2014-10-15 | $34.11 | $56.33 | 22,700 | — | — |
| 2014-10-14 | $33.92 | $56.01 | 10,900 | — | — |
| 2014-10-13 | $33.83 | $55.87 | 20,400 | — | — |
| 2014-10-10 | $33.74 | $55.72 | 15,200 | — | — |
| 2014-10-09 | $34.54 | $57.04 | 12,600 | — | — |
| 2014-10-08 | $35.53 | $58.67 | 18,200 | — | — |
| 2014-10-07 | $35.39 | $58.44 | 6,700 | — | — |
| 2014-10-06 | $35.65 | $58.87 | 17,700 | — | — |
| 2014-10-03 | $35.47 | $58.57 | 10,600 | — | — |
| 2014-10-02 | $35.52 | $58.66 | 11,900 | — | — |
| 2014-10-01 | $35.43 | $58.51 | 19,400 | — | — |
| 2014-09-30 | $35.41 | $58.47 | 27,000 | — | — |
| 2014-09-29 | $35.38 | $58.43 | 14,300 | — | — |
| 2014-09-26 | $35.70 | $58.95 | 10,300 | — | — |
| 2014-09-25 | $35.65 | $58.87 | 22,300 | — | — |
| 2014-09-24 | $36.97 | $61.05 | 7,200 | — | — |
| 2014-09-23 | $36.74 | $60.67 | 18,700 | — | — |
| 2014-09-22 | $36.70 | $60.60 | 16,800 | — | — |
| 2014-09-19 | $37.28 | $61.56 | 7,200 | — | — |
| 2014-09-18 | $37.43 | $61.81 | 2,800 | — | — |
| 2014-09-17 | $37.22 | $61.46 | 40,000 | — | — |
| 2014-09-16 | $38.30 | $63.25 | 5,500 | — | — |
| 2014-09-15 | $38.04 | $62.82 | 3,900 | — | — |
| 2014-09-12 | $38.02 | $62.78 | 4,400 | — | — |
| 2014-09-11 | $38.59 | $63.73 | 10,900 | — | — |
| 2014-09-10 | $39.10 | $64.57 | 7,300 | — | — |
| 2014-09-09 | $39.24 | $64.80 | 3,500 | — | — |
| 2014-09-08 | $39.58 | $65.36 | 5,500 | — | — |
| 2014-09-05 | $40.21 | $66.40 | 2,000 | — | — |
| 2014-09-04 | $40.10 | $66.22 | 5,000 | — | — |
| 2014-09-03 | $40.55 | $66.96 | 10,000 | — | — |
| 2014-09-02 | $40.43 | $66.76 | 2,500 | — | — |
| 2014-08-29 | $40.00 | $66.05 | 4,300 | — | — |
| 2014-08-28 | $39.76 | $65.66 | 6,000 | — | — |
| 2014-08-27 | $41.06 | $65.97 | 4,300 | — | — |
| 2014-08-26 | $41.25 | $66.28 | 8,000 | — | — |
| 2014-08-25 | $40.83 | $65.60 | 4,300 | — | — |
| 2014-08-22 | $40.60 | $65.23 | 2,400 | — | — |
| 2014-08-21 | $40.85 | $65.63 | 5,000 | — | — |
| 2014-08-20 | $40.34 | $64.81 | 15,100 | — | — |
| 2014-08-19 | $40.05 | $64.35 | 2,700 | — | — |
| 2014-08-18 | $40.00 | $64.27 | 3,300 | — | — |
| 2014-08-15 | $39.50 | $63.47 | 9,900 | — | — |
| 2014-08-14 | $39.18 | $62.95 | 10,000 | — | — |
| 2014-08-13 | $39.33 | $63.19 | 1,500 | — | — |
| 2014-08-12 | $39.03 | $62.71 | 4,000 | — | — |
| 2014-08-11 | $38.79 | $62.32 | 4,500 | — | — |
| 2014-08-08 | $38.83 | $62.39 | 5,600 | — | — |
| 2014-08-07 | $38.75 | $62.26 | 3,100 | — | — |
| 2014-08-06 | $39.08 | $62.79 | 2,000 | — | — |
| 2014-08-05 | $39.00 | $62.66 | 2,900 | — | — |
| 2014-08-04 | $39.17 | $62.94 | 4,800 | — | — |
| 2014-08-01 | $38.82 | $62.37 | 5,300 | — | — |
| 2014-07-31 | $39.15 | $62.90 | 4,400 | — | — |
| 2014-07-30 | $39.89 | $64.09 | 3,500 | — | — |
| 2014-07-29 | $39.92 | $64.14 | 3,700 | — | — |
| 2014-07-28 | $40.07 | $64.38 | 3,900 | — | — |
| 2014-07-25 | $39.91 | $64.12 | 5,000 | — | — |
| 2014-07-24 | $40.04 | $64.33 | 3,200 | — | — |
| 2014-07-23 | $40.15 | $64.51 | 23,200 | — | — |
| 2014-07-22 | $39.50 | $63.47 | 3,200 | — | — |
| 2014-07-21 | $39.50 | $63.47 | 2,600 | — | — |
| 2014-07-18 | $39.75 | $63.87 | 13,000 | — | — |
| 2014-07-17 | $39.12 | $62.85 | 7,600 | — | — |
| 2014-07-16 | $39.01 | $62.68 | 1,800 | — | — |
| 2014-07-15 | $38.77 | $62.29 | 2,500 | — | — |
| 2014-07-14 | $38.99 | $62.65 | 3,800 | — | — |
| 2014-07-11 | $38.85 | $62.42 | 8,200 | — | — |
| 2014-07-10 | $38.83 | $62.39 | 1,900 | — | — |
| 2014-07-09 | $38.88 | $62.47 | 2,700 | — | — |
| 2014-07-08 | $39.00 | $62.66 | 3,200 | — | — |
| 2014-07-07 | $39.18 | $62.95 | 5,500 | — | — |
| 2014-07-03 | $38.97 | $62.61 | 4,600 | — | — |
| 2014-07-02 | $39.35 | $63.22 | 8,800 | — | — |
| 2014-07-01 | $39.23 | $63.03 | 4,300 | — | — |
| 2014-06-30 | $38.68 | $62.15 | 10,700 | — | — |
| 2014-06-27 | $39.11 | $62.84 | 6,800 | — | — |
| 2014-06-26 | $39.05 | $62.74 | 17,700 | — | — |
| 2014-06-25 | $38.91 | $62.52 | 7,400 | — | — |
| 2014-06-24 | $38.94 | $62.57 | 3,200 | — | — |
| 2014-06-23 | $39.11 | $62.84 | 2,000 | — | — |
| 2014-06-20 | $39.00 | $62.66 | 5,100 | — | — |
| 2014-06-19 | $39.00 | $62.66 | 10,000 | — | — |
| 2014-06-18 | $38.51 | $61.87 | 4,500 | — | — |
| 2014-06-17 | $38.90 | $62.50 | 41,800 | — | — |
| 2014-06-16 | $40.36 | $64.85 | 3,900 | — | — |
| 2014-06-13 | $40.33 | $64.80 | 2,200 | — | — |
| 2014-06-12 | $39.46 | $63.40 | 4,800 | — | — |
| 2014-06-11 | $39.29 | $63.13 | 6,600 | — | — |
| 2014-06-10 | $39.56 | $63.56 | 4,000 | — | — |
| 2014-06-09 | $39.28 | $63.11 | 3,200 | — | — |
| 2014-06-06 | $38.98 | $62.63 | 2,700 | — | — |
| 2014-06-05 | $38.88 | $62.47 | 5,100 | — | — |
| 2014-06-04 | $38.94 | $62.57 | 4,900 | — | — |
| 2014-06-03 | $38.92 | $62.53 | 2,600 | — | — |
| 2014-06-02 | $39.27 | $63.10 | 6,200 | — | — |
| 2014-05-30 | $39.11 | $62.84 | 16,700 | — | — |
| 2014-05-29 | $39.01 | $62.68 | 23,200 | — | — |
| 2014-05-28 | $38.85 | $62.42 | 16,700 | — | — |
| 2014-05-27 | $38.88 | $62.47 | 4,300 | — | — |
| 2014-05-23 | $38.44 | $61.76 | 41,600 | — | — |
| 2014-05-22 | $38.05 | $61.14 | 118,900 | — | — |
| 2014-05-21 | $38.17 | $61.33 | 6,800 | — | — |
| 2014-05-20 | $37.93 | $60.94 | 8,800 | — | — |
| 2014-05-19 | $38.50 | $61.86 | 14,300 | — | — |
| 2014-05-16 | $39.20 | $62.98 | 18,000 | — | — |
| 2014-05-15 | $39.20 | $62.98 | 9,000 | — | — |
| 2014-05-14 | $38.99 | $62.65 | 15,400 | — | — |
| 2014-05-13 | $38.77 | $62.29 | 4,200 | — | — |
| 2014-05-12 | $38.56 | $61.96 | 3,900 | — | — |
| 2014-05-09 | $38.61 | $62.04 | 2,200 | — | — |
| 2014-05-08 | $38.61 | $62.04 | 4,000 | — | — |
| 2014-05-07 | $38.54 | $61.92 | 3,600 | — | — |
| 2014-05-06 | $38.49 | $61.84 | 2,100 | — | — |
| 2014-05-05 | $38.17 | $61.33 | 5,900 | — | — |
| 2014-05-02 | $37.86 | $60.83 | 3,500 | — | — |
| 2014-05-01 | $37.90 | $60.89 | 3,500 | — | — |
| 2014-04-30 | $38.04 | $61.12 | 2,700 | — | — |
| 2014-04-29 | $38.07 | $61.17 | 4,000 | — | — |
| 2014-04-28 | $38.14 | $61.28 | 6,000 | — | — |
| 2014-04-25 | $37.66 | $60.51 | 11,700 | — | — |
| 2014-04-24 | $37.95 | $60.97 | 6,100 | — | — |
| 2014-04-23 | $38.36 | $61.63 | 11,400 | — | — |
| 2014-04-22 | $38.62 | $62.05 | 3,400 | — | — |
| 2014-04-21 | $37.56 | $60.35 | 5,400 | — | — |
| 2014-04-17 | $37.54 | $60.32 | 5,800 | — | — |
| 2014-04-16 | $37.30 | $59.93 | 4,700 | — | — |
| 2014-04-15 | $36.68 | $58.93 | 4,100 | — | — |
| 2014-04-14 | $36.96 | $59.38 | 5,500 | — | — |
| 2014-04-11 | $36.95 | $59.37 | 5,300 | — | — |
| 2014-04-10 | $36.71 | $58.98 | 5,500 | — | — |
| 2014-04-09 | $37.24 | $59.83 | 4,700 | — | — |
| 2014-04-08 | $36.54 | $58.71 | 8,500 | — | — |
| 2014-04-07 | $35.92 | $57.71 | 9,000 | — | — |
| 2014-04-04 | $35.91 | $57.70 | 4,500 | — | — |
| 2014-04-03 | $35.79 | $57.50 | 2,800 | — | — |
| 2014-04-02 | $36.03 | $57.89 | 4,300 | — | — |
| 2014-04-01 | $35.78 | $57.49 | 16,600 | — | — |
| 2014-03-31 | $36.15 | $58.08 | 6,300 | — | — |
| 2014-03-28 | $35.90 | $57.68 | 7,500 | — | — |
| 2014-03-27 | $35.51 | $57.05 | 9,700 | — | — |
| 2014-03-26 | $35.25 | $56.64 | 23,400 | — | — |
| 2014-03-25 | $35.28 | $56.68 | 49,400 | — | — |
| 2014-03-24 | $35.23 | $56.60 | 5,700 | — | — |
| 2014-03-21 | $34.71 | $55.77 | 10,000 | — | — |
| 2014-03-20 | $34.35 | $55.19 | 4,200 | — | — |
| 2014-03-19 | $34.56 | $55.53 | 11,600 | — | — |
| 2014-03-18 | $34.88 | $56.04 | 15,200 | — | — |
| 2014-03-17 | $34.72 | $55.79 | 3,200 | — | — |
| 2014-03-14 | $34.53 | $55.48 | 5,400 | — | — |
| 2014-03-13 | $34.39 | $55.25 | 15,500 | — | — |
| 2014-03-12 | $34.23 | $55.00 | 47,700 | — | — |
| 2014-03-11 | $34.52 | $55.46 | 12,000 | — | — |
| 2014-03-10 | $34.89 | $56.06 | 143,500 | — | — |
| 2014-03-07 | $35.00 | $56.24 | 23,900 | — | — |
| 2014-03-06 | $34.94 | $56.14 | 16,000 | — | — |
| 2014-03-05 | $34.53 | $55.48 | 43,400 | — | — |
| 2014-03-04 | $34.54 | $55.50 | 10,400 | — | — |
| 2014-03-03 | $34.21 | $54.97 | 4,700 | — | — |
| 2014-02-28 | $33.97 | $54.58 | 7,800 | — | — |
| 2014-02-27 | $34.26 | $55.05 | 7,100 | — | — |
| 2014-02-26 | $34.95 | $54.50 | 32,800 | — | — |
| 2014-02-25 | $34.90 | $54.42 | 9,000 | — | — |
| 2014-02-24 | $35.67 | $55.62 | 9,500 | — | — |
| 2014-02-21 | $35.30 | $55.05 | 8,900 | — | — |
| 2014-02-20 | $35.10 | $54.73 | 9,000 | — | — |
| 2014-02-19 | $34.50 | $53.80 | 7,300 | — | — |
| 2014-02-18 | $35.03 | $54.62 | 8,900 | — | — |
| 2014-02-14 | $34.82 | $54.30 | 15,300 | — | — |
| 2014-02-13 | $34.98 | $54.55 | 10,500 | — | — |
| 2014-02-12 | $34.59 | $53.94 | 8,300 | — | — |
| 2014-02-11 | $34.43 | $53.69 | 5,500 | — | — |
| 2014-02-10 | $33.77 | $52.66 | 7,900 | — | — |
| 2014-02-07 | $34.03 | $53.07 | 11,900 | — | — |
| 2014-02-06 | $34.09 | $53.16 | 9,200 | — | — |
| 2014-02-05 | $33.12 | $51.65 | 8,300 | — | — |
| 2014-02-04 | $33.18 | $51.74 | 9,700 | — | — |
| 2014-02-03 | $32.23 | $50.26 | 11,900 | — | — |
| 2014-01-31 | $32.75 | $51.07 | 10,300 | — | — |
| 2014-01-30 | $33.11 | $51.63 | 15,300 | — | — |
| 2014-01-29 | $32.62 | $50.87 | 5,500 | — | — |
| 2014-01-28 | $33.39 | $52.07 | 13,600 | — | — |
| 2014-01-27 | $33.03 | $51.51 | 10,000 | — | — |
| 2014-01-24 | $32.90 | $51.30 | 11,700 | — | — |
| 2014-01-23 | $33.18 | $51.74 | 12,200 | — | — |
| 2014-01-22 | $33.75 | $52.63 | 11,100 | — | — |
| 2014-01-21 | $33.70 | $52.55 | 13,700 | — | — |
| 2014-01-17 | $34.42 | $53.67 | 16,700 | — | — |
| 2014-01-16 | $34.11 | $53.19 | 5,700 | — | — |
| 2014-01-15 | $33.75 | $52.63 | 12,800 | — | — |
| 2014-01-14 | $33.69 | $52.54 | 11,900 | — | — |
| 2014-01-13 | $33.67 | $52.50 | 19,500 | — | — |
| 2014-01-10 | $34.02 | $53.05 | 5,500 | — | — |
| 2014-01-09 | $33.82 | $52.74 | 12,400 | — | — |
| 2014-01-08 | $33.71 | $52.57 | 17,100 | — | — |
| 2014-01-07 | $33.80 | $52.71 | 8,600 | — | — |
| 2014-01-06 | $33.88 | $52.83 | 8,800 | — | — |
| 2014-01-03 | $34.33 | $53.53 | 8,500 | — | — |
| 2014-01-02 | $33.98 | $52.99 | 12,400 | — | — |