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
- 2014-06-27 to 2026-09-09
- 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 | $33.75 | $33.92 | 167,700 | — | — |
| 2014-12-30 | $32.65 | $32.82 | 140,500 | — | — |
| 2014-12-29 | $32.61 | $32.78 | 223,900 | — | — |
| 2014-12-26 | $32.28 | $32.45 | 131,800 | — | — |
| 2014-12-24 | $32.79 | $32.96 | 76,000 | — | — |
| 2014-12-23 | $32.65 | $32.82 | 99,700 | — | — |
| 2014-12-22 | $33.75 | $33.92 | 85,200 | — | — |
| 2014-12-19 | $34.19 | $34.37 | 64,000 | — | — |
| 2014-12-18 | $34.46 | $34.64 | 104,800 | — | — |
| 2014-12-17 | $34.21 | $34.39 | 252,300 | — | — |
| 2014-12-16 | $33.08 | $33.25 | 408,000 | — | — |
| 2014-12-15 | $32.84 | $33.01 | 161,500 | — | — |
| 2014-12-12 | $32.66 | $32.83 | 136,400 | — | — |
| 2014-12-11 | $32.89 | $33.06 | 161,300 | — | — |
| 2014-12-10 | $32.90 | $33.07 | 95,600 | — | — |
| 2014-12-09 | $34.67 | $34.85 | 139,500 | — | — |
| 2014-12-08 | $35.04 | $35.22 | 207,600 | — | — |
| 2014-12-05 | $35.75 | $35.93 | 153,500 | — | — |
| 2014-12-04 | $35.73 | $35.91 | 102,500 | — | — |
| 2014-12-03 | $35.88 | $36.07 | 124,900 | — | — |
| 2014-12-02 | $36.19 | $36.38 | 135,300 | — | — |
| 2014-12-01 | $36.19 | $36.38 | 270,900 | — | — |
| 2014-11-28 | $37.81 | $38.01 | 223,500 | — | — |
| 2014-11-26 | $36.85 | $37.04 | 154,400 | — | — |
| 2014-11-25 | $35.75 | $35.93 | 302,400 | — | — |
| 2014-11-24 | $35.17 | $35.35 | 152,000 | — | — |
| 2014-11-21 | $35.20 | $35.38 | 182,600 | — | — |
| 2014-11-20 | $34.73 | $34.91 | 127,300 | — | — |
| 2014-11-19 | $35.30 | $35.48 | 172,300 | — | — |
| 2014-11-18 | $35.50 | $35.68 | 136,000 | — | — |
| 2014-11-17 | $34.75 | $34.93 | 169,600 | — | — |
| 2014-11-14 | $34.68 | $34.86 | 156,700 | — | — |
| 2014-11-13 | $33.95 | $34.13 | 144,600 | — | — |
| 2014-11-12 | $34.72 | $34.90 | 45,500 | — | — |
| 2014-11-11 | $34.88 | $35.06 | 54,400 | — | — |
| 2014-11-10 | $34.99 | $35.17 | 118,300 | — | — |
| 2014-11-07 | $35.05 | $35.23 | 171,400 | — | — |
| 2014-11-06 | $35.04 | $35.22 | 68,800 | — | — |
| 2014-11-05 | $35.45 | $35.63 | 112,200 | — | — |
| 2014-11-04 | $35.67 | $35.85 | 106,300 | — | — |
| 2014-11-03 | $35.94 | $36.13 | 176,500 | — | — |
| 2014-10-31 | $36.56 | $36.56 | 183,100 | — | — |
| 2014-10-30 | $36.21 | $36.21 | 84,400 | — | — |
| 2014-10-29 | $35.72 | $35.72 | 91,500 | — | — |
| 2014-10-28 | $35.52 | $35.52 | 165,300 | — | — |
| 2014-10-27 | $35.59 | $35.59 | 316,800 | — | — |
| 2014-10-24 | $34.67 | $34.67 | 73,900 | — | — |
| 2014-10-23 | $34.92 | $34.92 | 149,000 | — | — |
| 2014-10-22 | $34.10 | $34.10 | 243,500 | — | — |
| 2014-10-21 | $34.12 | $34.12 | 187,400 | — | — |
| 2014-10-20 | $34.39 | $34.39 | 142,700 | — | — |
| 2014-10-17 | $33.95 | $33.95 | 365,900 | — | — |
| 2014-10-16 | $32.06 | $32.06 | 476,200 | — | — |
| 2014-10-15 | $29.82 | $29.82 | 355,900 | — | — |
| 2014-10-14 | $29.90 | $29.90 | 400,300 | — | — |
| 2014-10-13 | $30.24 | $30.24 | 328,100 | — | — |
| 2014-10-10 | $31.55 | $31.55 | 367,200 | — | — |
| 2014-10-09 | $31.15 | $31.15 | 359,900 | — | — |
| 2014-10-08 | $32.62 | $32.62 | 355,800 | — | — |
| 2014-10-07 | $33.50 | $33.50 | 92,700 | — | — |
| 2014-10-06 | $33.75 | $33.75 | 150,400 | — | — |
| 2014-10-03 | $34.23 | $34.23 | 227,800 | — | — |
| 2014-10-02 | $34.35 | $34.35 | 504,200 | — | — |
| 2014-10-01 | $34.28 | $34.28 | 454,900 | — | — |
| 2014-09-30 | $34.69 | $34.69 | 143,000 | — | — |
| 2014-09-29 | $35.10 | $35.10 | 92,000 | — | — |
| 2014-09-26 | $35.66 | $35.66 | 68,200 | — | — |
| 2014-09-25 | $35.47 | $35.47 | 69,300 | — | — |
| 2014-09-24 | $35.28 | $35.28 | 67,300 | — | — |
| 2014-09-23 | $35.27 | $35.27 | 65,500 | — | — |
| 2014-09-22 | $35.20 | $35.20 | 150,000 | — | — |
| 2014-09-19 | $36.44 | $36.44 | 258,800 | — | — |
| 2014-09-18 | $36.15 | $36.15 | 96,900 | — | — |
| 2014-09-17 | $35.66 | $35.66 | 81,300 | — | — |
| 2014-09-16 | $36.00 | $36.00 | 114,200 | — | — |
| 2014-09-15 | $36.45 | $36.45 | 52,600 | — | — |
| 2014-09-12 | $36.66 | $36.66 | 76,400 | — | — |
| 2014-09-11 | $37.22 | $37.22 | 176,000 | — | — |
| 2014-09-10 | $37.07 | $37.07 | 149,700 | — | — |
| 2014-09-09 | $37.02 | $37.02 | 217,500 | — | — |
| 2014-09-08 | $37.70 | $37.70 | 287,100 | — | — |
| 2014-09-05 | $35.88 | $35.88 | 264,500 | — | — |
| 2014-09-04 | $35.66 | $35.66 | 243,900 | — | — |
| 2014-09-03 | $35.33 | $35.33 | 279,400 | — | — |
| 2014-09-02 | $35.18 | $35.18 | 107,000 | — | — |
| 2014-08-29 | $35.11 | $35.11 | 60,800 | — | — |
| 2014-08-28 | $34.61 | $34.61 | 150,800 | — | — |
| 2014-08-27 | $34.89 | $34.89 | 153,700 | — | — |
| 2014-08-26 | $34.80 | $34.80 | 122,700 | — | — |
| 2014-08-25 | $34.53 | $34.53 | 82,200 | — | — |
| 2014-08-22 | $34.36 | $34.36 | 72,800 | — | — |
| 2014-08-21 | $33.95 | $33.95 | 222,000 | — | — |
| 2014-08-20 | $33.63 | $33.63 | 39,400 | — | — |
| 2014-08-19 | $33.62 | $33.62 | 189,900 | — | — |
| 2014-08-18 | $33.99 | $33.99 | 152,100 | — | — |
| 2014-08-15 | $34.25 | $34.25 | 163,700 | — | — |
| 2014-08-14 | $33.89 | $33.89 | 198,600 | — | — |
| 2014-08-13 | $34.47 | $34.47 | 117,900 | — | — |
| 2014-08-12 | $34.21 | $34.21 | 342,000 | — | — |
| 2014-08-11 | $33.55 | $33.55 | 173,500 | — | — |
| 2014-08-08 | $33.49 | $33.49 | 183,100 | — | — |
| 2014-08-07 | $32.67 | $32.67 | 525,300 | — | — |
| 2014-08-06 | $32.27 | $32.27 | 428,300 | — | — |
| 2014-08-05 | $33.21 | $33.21 | 273,900 | — | — |
| 2014-08-04 | $34.25 | $34.25 | 263,700 | — | — |
| 2014-08-01 | $33.80 | $33.80 | 372,400 | — | — |
| 2014-07-31 | $34.04 | $34.04 | 674,500 | — | — |
| 2014-07-30 | $34.52 | $34.52 | 228,100 | — | — |
| 2014-07-29 | $34.98 | $34.98 | 164,700 | — | — |
| 2014-07-28 | $34.59 | $34.59 | 496,000 | — | — |
| 2014-07-25 | $34.30 | $34.30 | 215,800 | — | — |
| 2014-07-24 | $35.05 | $35.05 | 238,100 | — | — |
| 2014-07-23 | $35.42 | $35.42 | 549,200 | — | — |
| 2014-07-22 | $36.00 | $36.00 | 780,000 | — | — |
| 2014-07-21 | $34.52 | $34.52 | 239,700 | — | — |
| 2014-07-18 | $34.50 | $34.50 | 209,200 | — | — |
| 2014-07-17 | $34.54 | $34.54 | 188,600 | — | — |
| 2014-07-16 | $35.00 | $35.00 | 87,200 | — | — |
| 2014-07-15 | $34.87 | $34.87 | 210,700 | — | — |
| 2014-07-14 | $35.06 | $35.06 | 149,800 | — | — |
| 2014-07-11 | $35.00 | $35.00 | 38,900 | — | — |
| 2014-07-10 | $34.95 | $34.95 | 515,500 | — | — |
| 2014-07-09 | $34.76 | $34.76 | 313,700 | — | — |
| 2014-07-08 | $35.17 | $35.17 | 553,600 | — | — |
| 2014-07-07 | $35.19 | $35.19 | 566,800 | — | — |
| 2014-07-03 | $34.61 | $34.61 | 592,900 | — | — |
| 2014-07-02 | $34.60 | $34.60 | 618,900 | — | — |
| 2014-07-01 | $34.40 | $34.40 | 1,244,900 | — | — |
| 2014-06-30 | $33.51 | $33.51 | 1,392,600 | — | — |
| 2014-06-27 | $32.00 | $32.00 | 11,796,600 | — | — |