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
- 2005-05-06 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 | $38.63 | $38.63 | 213,500 | — | — |
| 2014-12-30 | $38.82 | $38.82 | 164,300 | — | — |
| 2014-12-29 | $38.85 | $38.85 | 160,600 | — | — |
| 2014-12-26 | $37.57 | $37.57 | 125,800 | — | — |
| 2014-12-24 | $37.53 | $37.53 | 96,200 | — | — |
| 2014-12-23 | $37.84 | $37.84 | 187,200 | — | — |
| 2014-12-22 | $37.70 | $37.70 | 170,400 | — | — |
| 2014-12-19 | $37.31 | $37.31 | 679,700 | — | — |
| 2014-12-18 | $37.93 | $37.93 | 435,600 | — | — |
| 2014-12-17 | $37.45 | $37.45 | 303,600 | — | — |
| 2014-12-16 | $35.89 | $35.89 | 252,000 | — | — |
| 2014-12-15 | $36.66 | $36.66 | 426,300 | — | — |
| 2014-12-12 | $36.71 | $36.71 | 695,700 | — | — |
| 2014-12-11 | $34.56 | $34.56 | 279,100 | — | — |
| 2014-12-10 | $34.22 | $34.22 | 319,900 | — | — |
| 2014-12-09 | $34.45 | $34.45 | 219,000 | — | — |
| 2014-12-08 | $34.63 | $34.63 | 209,400 | — | — |
| 2014-12-05 | $34.47 | $34.47 | 424,500 | — | — |
| 2014-12-04 | $35.47 | $35.47 | 429,400 | — | — |
| 2014-12-03 | $35.71 | $35.71 | 209,600 | — | — |
| 2014-12-02 | $35.25 | $35.25 | 143,400 | — | — |
| 2014-12-01 | $35.27 | $35.27 | 155,100 | — | — |
| 2014-11-28 | $35.77 | $35.77 | 158,600 | — | — |
| 2014-11-26 | $35.85 | $35.85 | 114,300 | — | — |
| 2014-11-25 | $36.18 | $36.18 | 151,500 | — | — |
| 2014-11-24 | $36.57 | $36.57 | 184,800 | — | — |
| 2014-11-21 | $35.69 | $35.69 | 273,600 | — | — |
| 2014-11-20 | $35.52 | $35.52 | 218,200 | — | — |
| 2014-11-19 | $33.99 | $33.99 | 206,300 | — | — |
| 2014-11-18 | $33.84 | $33.84 | 139,800 | — | — |
| 2014-11-17 | $33.98 | $33.98 | 267,300 | — | — |
| 2014-11-14 | $35.49 | $35.49 | 238,000 | — | — |
| 2014-11-13 | $35.42 | $35.42 | 241,200 | — | — |
| 2014-11-12 | $35.89 | $35.89 | 268,000 | — | — |
| 2014-11-11 | $33.94 | $33.94 | 192,600 | — | — |
| 2014-11-10 | $33.91 | $33.91 | 278,600 | — | — |
| 2014-11-07 | $35.10 | $35.10 | 391,000 | — | — |
| 2014-11-06 | $35.06 | $35.06 | 387,900 | — | — |
| 2014-11-05 | $33.63 | $33.63 | 147,800 | — | — |
| 2014-11-04 | $33.31 | $33.31 | 207,300 | — | — |
| 2014-11-03 | $33.33 | $33.33 | 236,500 | — | — |
| 2014-10-31 | $33.38 | $33.38 | 417,000 | — | — |
| 2014-10-30 | $33.87 | $33.87 | 177,900 | — | — |
| 2014-10-29 | $33.06 | $33.06 | 413,900 | — | — |
| 2014-10-28 | $33.83 | $33.83 | 284,900 | — | — |
| 2014-10-27 | $32.93 | $32.93 | 466,100 | — | — |
| 2014-10-24 | $32.97 | $32.97 | 329,300 | — | — |
| 2014-10-23 | $33.41 | $33.41 | 246,600 | — | — |
| 2014-10-22 | $32.39 | $32.39 | 292,500 | — | — |
| 2014-10-21 | $32.75 | $32.75 | 463,100 | — | — |
| 2014-10-20 | $31.49 | $31.49 | 313,600 | — | — |
| 2014-10-17 | $31.35 | $31.35 | 263,600 | — | — |
| 2014-10-16 | $32.15 | $32.15 | 253,700 | — | — |
| 2014-10-15 | $32.76 | $32.76 | 258,200 | — | — |
| 2014-10-14 | $32.60 | $32.60 | 331,800 | — | — |
| 2014-10-13 | $32.02 | $32.02 | 688,800 | — | — |
| 2014-10-10 | $31.83 | $31.83 | 558,400 | — | — |
| 2014-10-09 | $30.23 | $30.23 | 529,100 | — | — |
| 2014-10-08 | $28.55 | $28.55 | 248,000 | — | — |
| 2014-10-07 | $27.85 | $27.85 | 379,800 | — | — |
| 2014-10-06 | $28.51 | $28.51 | 250,100 | — | — |
| 2014-10-03 | $28.69 | $28.69 | 263,000 | — | — |
| 2014-10-02 | $27.77 | $27.77 | 147,000 | — | — |
| 2014-10-01 | $27.48 | $27.48 | 180,300 | — | — |
| 2014-09-30 | $28.10 | $28.10 | 221,200 | — | — |
| 2014-09-29 | $28.70 | $28.70 | 201,000 | — | — |
| 2014-09-26 | $28.75 | $28.75 | 269,400 | — | — |
| 2014-09-25 | $28.67 | $28.67 | 244,500 | — | — |
| 2014-09-24 | $28.67 | $28.67 | 155,800 | — | — |
| 2014-09-23 | $28.44 | $28.44 | 245,000 | — | — |
| 2014-09-22 | $28.61 | $28.61 | 184,500 | — | — |
| 2014-09-19 | $29.12 | $29.12 | 248,700 | — | — |
| 2014-09-18 | $29.45 | $29.45 | 179,500 | — | — |
| 2014-09-17 | $29.74 | $29.74 | 329,400 | — | — |
| 2014-09-16 | $29.70 | $29.70 | 198,900 | — | — |
| 2014-09-15 | $28.97 | $28.97 | 176,900 | — | — |
| 2014-09-12 | $29.55 | $29.55 | 218,400 | — | — |
| 2014-09-11 | $29.40 | $29.40 | 451,500 | — | — |
| 2014-09-10 | $28.97 | $28.97 | 224,600 | — | — |
| 2014-09-09 | $28.95 | $28.95 | 311,000 | — | — |
| 2014-09-08 | $29.58 | $29.58 | 369,400 | — | — |
| 2014-09-05 | $29.73 | $29.73 | 1,811,000 | — | — |
| 2014-09-04 | $32.41 | $32.41 | 544,000 | — | — |
| 2014-09-03 | $32.29 | $32.29 | 293,200 | — | — |
| 2014-09-02 | $32.67 | $32.67 | 268,500 | — | — |
| 2014-08-29 | $32.35 | $32.35 | 254,200 | — | — |
| 2014-08-28 | $32.15 | $32.15 | 330,600 | — | — |
| 2014-08-27 | $33.22 | $33.22 | 225,500 | — | — |
| 2014-08-26 | $33.11 | $33.11 | 252,200 | — | — |
| 2014-08-25 | $32.46 | $32.46 | 151,600 | — | — |
| 2014-08-22 | $32.45 | $32.45 | 226,500 | — | — |
| 2014-08-21 | $31.95 | $31.95 | 537,400 | — | — |
| 2014-08-20 | $30.99 | $30.99 | 219,400 | — | — |
| 2014-08-19 | $30.56 | $30.56 | 214,900 | — | — |
| 2014-08-18 | $29.64 | $29.64 | 197,800 | — | — |
| 2014-08-15 | $29.12 | $29.12 | 397,300 | — | — |
| 2014-08-14 | $29.25 | $29.25 | 281,200 | — | — |
| 2014-08-13 | $29.39 | $29.39 | 201,000 | — | — |
| 2014-08-12 | $29.96 | $29.96 | 159,000 | — | — |
| 2014-08-11 | $30.26 | $30.26 | 177,300 | — | — |
| 2014-08-08 | $30.09 | $30.09 | 277,300 | — | — |
| 2014-08-07 | $29.32 | $29.32 | 452,900 | — | — |
| 2014-08-06 | $29.95 | $29.95 | 345,600 | — | — |
| 2014-08-05 | $29.26 | $29.26 | 288,500 | — | — |
| 2014-08-04 | $29.02 | $29.02 | 250,200 | — | — |
| 2014-08-01 | $28.25 | $28.25 | 276,300 | — | — |
| 2014-07-31 | $27.85 | $27.85 | 250,500 | — | — |
| 2014-07-30 | $28.27 | $28.27 | 248,500 | — | — |
| 2014-07-29 | $27.61 | $27.61 | 201,100 | — | — |
| 2014-07-28 | $26.96 | $26.96 | 132,700 | — | — |
| 2014-07-25 | $27.07 | $27.07 | 151,900 | — | — |
| 2014-07-24 | $28.26 | $28.26 | 269,200 | — | — |
| 2014-07-23 | $27.41 | $27.41 | 160,100 | — | — |
| 2014-07-22 | $27.93 | $27.93 | 235,400 | — | — |
| 2014-07-21 | $27.48 | $27.48 | 155,000 | — | — |
| 2014-07-18 | $27.92 | $27.92 | 232,100 | — | — |
| 2014-07-17 | $27.10 | $27.10 | 182,000 | — | — |
| 2014-07-16 | $27.65 | $27.65 | 185,400 | — | — |
| 2014-07-15 | $28.07 | $28.07 | 136,100 | — | — |
| 2014-07-14 | $28.59 | $28.59 | 159,300 | — | — |
| 2014-07-11 | $28.91 | $28.91 | 304,200 | — | — |
| 2014-07-10 | $29.78 | $29.78 | 823,300 | — | — |
| 2014-07-09 | $28.00 | $28.00 | 226,800 | — | — |
| 2014-07-08 | $27.80 | $27.80 | 245,400 | — | — |
| 2014-07-07 | $28.02 | $28.02 | 165,900 | — | — |
| 2014-07-03 | $28.63 | $28.63 | 119,000 | — | — |
| 2014-07-02 | $28.60 | $28.60 | 240,400 | — | — |
| 2014-07-01 | $28.23 | $28.23 | 187,000 | — | — |
| 2014-06-30 | $27.59 | $27.59 | 154,500 | — | — |
| 2014-06-27 | $27.53 | $27.53 | 471,000 | — | — |
| 2014-06-26 | $27.03 | $27.03 | 166,100 | — | — |
| 2014-06-25 | $27.14 | $27.14 | 174,200 | — | — |
| 2014-06-24 | $27.28 | $27.28 | 287,600 | — | — |
| 2014-06-23 | $26.99 | $26.99 | 201,100 | — | — |
| 2014-06-20 | $26.93 | $26.93 | 858,800 | — | — |
| 2014-06-19 | $27.03 | $27.03 | 264,900 | — | — |
| 2014-06-18 | $27.77 | $27.77 | 260,200 | — | — |
| 2014-06-17 | $27.86 | $27.86 | 391,900 | — | — |
| 2014-06-16 | $28.21 | $28.21 | 311,400 | — | — |
| 2014-06-13 | $28.15 | $28.15 | 252,200 | — | — |
| 2014-06-12 | $28.27 | $28.27 | 337,300 | — | — |
| 2014-06-11 | $28.99 | $28.99 | 220,100 | — | — |
| 2014-06-10 | $29.01 | $29.01 | 215,100 | — | — |
| 2014-06-09 | $29.13 | $29.13 | 224,100 | — | — |
| 2014-06-06 | $29.49 | $29.49 | 454,000 | — | — |
| 2014-06-05 | $29.95 | $29.95 | 809,500 | — | — |
| 2014-06-04 | $27.88 | $27.88 | 191,000 | — | — |
| 2014-06-03 | $27.75 | $27.75 | 279,600 | — | — |
| 2014-06-02 | $27.69 | $27.69 | 233,000 | — | — |
| 2014-05-30 | $27.47 | $27.47 | 199,600 | — | — |
| 2014-05-29 | $27.60 | $27.60 | 174,800 | — | — |
| 2014-05-28 | $27.75 | $27.75 | 316,800 | — | — |
| 2014-05-27 | $27.88 | $27.88 | 418,500 | — | — |
| 2014-05-23 | $28.79 | $28.79 | 838,100 | — | — |
| 2014-05-22 | $27.22 | $27.22 | 413,200 | — | — |
| 2014-05-21 | $26.71 | $26.71 | 318,900 | — | — |
| 2014-05-20 | $26.63 | $26.63 | 300,000 | — | — |
| 2014-05-19 | $27.98 | $27.98 | 239,900 | — | — |
| 2014-05-16 | $28.00 | $28.00 | 257,400 | — | — |
| 2014-05-15 | $27.35 | $27.35 | 327,400 | — | — |
| 2014-05-14 | $27.72 | $27.72 | 281,400 | — | — |
| 2014-05-13 | $28.52 | $28.52 | 280,800 | — | — |
| 2014-05-12 | $28.93 | $28.93 | 287,200 | — | — |
| 2014-05-09 | $28.28 | $28.28 | 405,100 | — | — |
| 2014-05-08 | $27.54 | $27.54 | 868,800 | — | — |
| 2014-05-07 | $24.82 | $24.82 | 269,100 | — | — |
| 2014-05-06 | $24.90 | $24.90 | 519,000 | — | — |
| 2014-05-05 | $25.66 | $25.66 | 343,400 | — | — |
| 2014-05-02 | $24.65 | $24.65 | 329,100 | — | — |
| 2014-05-01 | $25.17 | $25.17 | 561,600 | — | — |
| 2014-04-30 | $24.45 | $24.45 | 316,800 | — | — |
| 2014-04-29 | $24.64 | $24.64 | 229,900 | — | — |
| 2014-04-28 | $24.25 | $24.25 | 248,100 | — | — |
| 2014-04-25 | $23.56 | $23.56 | 199,500 | — | — |
| 2014-04-24 | $24.18 | $24.18 | 154,700 | — | — |
| 2014-04-23 | $24.17 | $24.17 | 131,500 | — | — |
| 2014-04-22 | $24.20 | $24.20 | 233,100 | — | — |
| 2014-04-21 | $24.20 | $24.20 | 138,500 | — | — |
| 2014-04-17 | $24.10 | $24.10 | 258,600 | — | — |
| 2014-04-16 | $24.41 | $24.41 | 221,900 | — | — |
| 2014-04-15 | $24.15 | $24.15 | 333,600 | — | — |
| 2014-04-14 | $24.65 | $24.65 | 204,600 | — | — |
| 2014-04-11 | $24.73 | $24.73 | 553,200 | — | — |
| 2014-04-10 | $25.51 | $25.51 | 528,500 | — | — |
| 2014-04-09 | $24.88 | $24.88 | 200,300 | — | — |
| 2014-04-08 | $24.97 | $24.97 | 169,400 | — | — |
| 2014-04-07 | $24.37 | $24.37 | 278,200 | — | — |
| 2014-04-04 | $25.23 | $25.23 | 216,000 | — | — |
| 2014-04-03 | $26.08 | $26.08 | 367,300 | — | — |
| 2014-04-02 | $26.03 | $26.03 | 439,900 | — | — |
| 2014-04-01 | $24.76 | $24.76 | 487,400 | — | — |
| 2014-03-31 | $24.24 | $24.24 | 328,100 | — | — |
| 2014-03-28 | $24.19 | $24.19 | 295,900 | — | — |
| 2014-03-27 | $24.13 | $24.13 | 269,000 | — | — |
| 2014-03-26 | $24.48 | $24.48 | 283,400 | — | — |
| 2014-03-25 | $24.81 | $24.81 | 359,500 | — | — |
| 2014-03-24 | $25.64 | $25.64 | 217,800 | — | — |
| 2014-03-21 | $25.63 | $25.63 | 238,100 | — | — |
| 2014-03-20 | $25.47 | $25.47 | 153,400 | — | — |
| 2014-03-19 | $25.43 | $25.43 | 213,900 | — | — |
| 2014-03-18 | $25.18 | $25.18 | 237,200 | — | — |
| 2014-03-17 | $25.49 | $25.49 | 599,900 | — | — |
| 2014-03-14 | $25.06 | $25.06 | 1,319,100 | — | — |
| 2014-03-13 | $24.44 | $24.44 | 549,700 | — | — |
| 2014-03-12 | $23.96 | $23.96 | 331,200 | — | — |
| 2014-03-11 | $24.31 | $24.31 | 221,600 | — | — |
| 2014-03-10 | $24.39 | $24.39 | 150,800 | — | — |
| 2014-03-07 | $24.53 | $24.53 | 171,000 | — | — |
| 2014-03-06 | $24.17 | $24.17 | 255,400 | — | — |
| 2014-03-05 | $23.83 | $23.83 | 182,500 | — | — |
| 2014-03-04 | $24.05 | $24.05 | 311,500 | — | — |
| 2014-03-03 | $23.38 | $23.38 | 196,700 | — | — |
| 2014-02-28 | $23.76 | $23.76 | 233,900 | — | — |
| 2014-02-27 | $23.35 | $23.35 | 253,700 | — | — |
| 2014-02-26 | $23.71 | $23.71 | 325,800 | — | — |
| 2014-02-25 | $22.85 | $22.85 | 245,500 | — | — |
| 2014-02-24 | $22.72 | $22.72 | 284,600 | — | — |
| 2014-02-21 | $22.41 | $22.41 | 279,000 | — | — |
| 2014-02-20 | $22.28 | $22.28 | 351,300 | — | — |
| 2014-02-19 | $22.29 | $22.29 | 329,800 | — | — |
| 2014-02-18 | $22.00 | $22.00 | 230,600 | — | — |
| 2014-02-14 | $21.75 | $21.75 | 212,400 | — | — |
| 2014-02-13 | $21.77 | $21.77 | 295,200 | — | — |
| 2014-02-12 | $21.52 | $21.52 | 262,600 | — | — |
| 2014-02-11 | $21.60 | $21.60 | 309,400 | — | — |
| 2014-02-10 | $21.30 | $21.30 | 541,300 | — | — |
| 2014-02-07 | $21.84 | $21.84 | 244,800 | — | — |
| 2014-02-06 | $22.35 | $22.35 | 476,200 | — | — |
| 2014-02-05 | $21.51 | $21.51 | 260,000 | — | — |
| 2014-02-04 | $21.06 | $21.06 | 289,700 | — | — |
| 2014-02-03 | $21.01 | $21.01 | 321,900 | — | — |
| 2014-01-31 | $21.52 | $21.52 | 333,800 | — | — |
| 2014-01-30 | $21.30 | $21.30 | 421,500 | — | — |
| 2014-01-29 | $21.43 | $21.43 | 287,400 | — | — |
| 2014-01-28 | $21.95 | $21.95 | 286,000 | — | — |
| 2014-01-27 | $21.98 | $21.98 | 298,500 | — | — |
| 2014-01-24 | $22.19 | $22.19 | 216,200 | — | — |
| 2014-01-23 | $22.45 | $22.45 | 262,000 | — | — |
| 2014-01-22 | $22.82 | $22.82 | 267,500 | — | — |
| 2014-01-21 | $22.67 | $22.67 | 277,900 | — | — |
| 2014-01-17 | $22.53 | $22.53 | 291,800 | — | — |
| 2014-01-16 | $22.68 | $22.68 | 314,200 | — | — |
| 2014-01-15 | $22.67 | $22.67 | 392,700 | — | — |
| 2014-01-14 | $22.61 | $22.61 | 546,900 | — | — |
| 2014-01-13 | $22.17 | $22.17 | 553,100 | — | — |
| 2014-01-10 | $22.97 | $22.97 | 807,700 | — | — |
| 2014-01-09 | $24.20 | $24.20 | 781,600 | — | — |
| 2014-01-08 | $26.18 | $26.18 | 609,400 | — | — |
| 2014-01-07 | $26.60 | $26.60 | 382,500 | — | — |
| 2014-01-06 | $26.00 | $26.00 | 379,200 | — | — |
| 2014-01-03 | $26.15 | $26.15 | 330,700 | — | — |
| 2014-01-02 | $26.21 | $26.21 | 328,400 | — | — |