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
- 2011-01-13 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 | $39.81 | $45.18 | 109,500 | — | — |
| 2014-12-30 | $40.63 | $46.11 | 62,300 | — | — |
| 2014-12-29 | $40.65 | $46.14 | 63,900 | — | — |
| 2014-12-26 | $40.53 | $46.00 | 80,000 | — | — |
| 2014-12-24 | $40.21 | $45.64 | 57,600 | — | — |
| 2014-12-23 | $40.15 | $45.57 | 144,000 | — | — |
| 2014-12-22 | $39.98 | $45.38 | 181,400 | — | — |
| 2014-12-19 | $39.55 | $44.89 | 755,300 | — | — |
| 2014-12-18 | $39.29 | $44.59 | 124,700 | — | — |
| 2014-12-17 | $39.10 | $44.38 | 182,900 | — | — |
| 2014-12-16 | $38.28 | $43.45 | 141,400 | — | — |
| 2014-12-15 | $38.41 | $43.59 | 117,000 | — | — |
| 2014-12-12 | $39.12 | $44.40 | 103,800 | — | — |
| 2014-12-11 | $39.52 | $44.85 | 96,400 | — | — |
| 2014-12-10 | $39.44 | $44.76 | 169,100 | — | — |
| 2014-12-09 | $40.14 | $45.29 | 120,300 | — | — |
| 2014-12-08 | $39.61 | $44.70 | 126,400 | — | — |
| 2014-12-05 | $39.10 | $44.12 | 162,700 | — | — |
| 2014-12-04 | $39.30 | $44.35 | 156,400 | — | — |
| 2014-12-03 | $39.18 | $44.21 | 151,500 | — | — |
| 2014-12-02 | $39.12 | $44.14 | 231,100 | — | — |
| 2014-12-01 | $38.66 | $43.62 | 213,700 | — | — |
| 2014-11-28 | $39.30 | $44.35 | 168,900 | — | — |
| 2014-11-26 | $39.07 | $44.09 | 177,500 | — | — |
| 2014-11-25 | $38.67 | $43.63 | 87,600 | — | — |
| 2014-11-24 | $38.54 | $43.49 | 163,500 | — | — |
| 2014-11-21 | $38.39 | $43.32 | 156,400 | — | — |
| 2014-11-20 | $38.63 | $43.59 | 53,300 | — | — |
| 2014-11-19 | $38.54 | $43.49 | 123,400 | — | — |
| 2014-11-18 | $38.88 | $43.87 | 160,100 | — | — |
| 2014-11-17 | $38.89 | $43.88 | 84,600 | — | — |
| 2014-11-14 | $38.69 | $43.66 | 96,400 | — | — |
| 2014-11-13 | $39.20 | $44.23 | 169,500 | — | — |
| 2014-11-12 | $39.04 | $44.05 | 185,500 | — | — |
| 2014-11-11 | $38.96 | $43.96 | 221,100 | — | — |
| 2014-11-10 | $38.67 | $43.63 | 151,400 | — | — |
| 2014-11-07 | $38.38 | $43.31 | 169,500 | — | — |
| 2014-11-06 | $38.33 | $43.25 | 143,500 | — | — |
| 2014-11-05 | $38.65 | $43.61 | 195,700 | — | — |
| 2014-11-04 | $38.48 | $43.42 | 169,500 | — | — |
| 2014-11-03 | $38.57 | $43.52 | 187,400 | — | — |
| 2014-10-31 | $38.34 | $43.26 | 255,400 | — | — |
| 2014-10-30 | $38.02 | $42.90 | 134,500 | — | — |
| 2014-10-29 | $37.51 | $42.33 | 144,300 | — | — |
| 2014-10-28 | $37.54 | $42.36 | 212,000 | — | — |
| 2014-10-27 | $36.95 | $41.69 | 102,700 | — | — |
| 2014-10-24 | $36.73 | $41.45 | 111,800 | — | — |
| 2014-10-23 | $36.81 | $41.54 | 198,700 | — | — |
| 2014-10-22 | $36.57 | $41.27 | 154,200 | — | — |
| 2014-10-21 | $35.95 | $40.57 | 79,800 | — | — |
| 2014-10-20 | $35.85 | $40.45 | 86,000 | — | — |
| 2014-10-17 | $34.86 | $39.34 | 154,900 | — | — |
| 2014-10-16 | $35.13 | $39.64 | 137,800 | — | — |
| 2014-10-15 | $35.16 | $39.67 | 214,400 | — | — |
| 2014-10-14 | $34.93 | $39.41 | 154,300 | — | — |
| 2014-10-13 | $34.38 | $38.79 | 162,000 | — | — |
| 2014-10-10 | $34.41 | $38.83 | 112,000 | — | — |
| 2014-10-09 | $34.46 | $38.88 | 106,800 | — | — |
| 2014-10-08 | $34.75 | $39.21 | 115,000 | — | — |
| 2014-10-07 | $33.81 | $38.15 | 79,600 | — | — |
| 2014-10-06 | $34.05 | $38.42 | 94,200 | — | — |
| 2014-10-03 | $33.92 | $38.27 | 125,000 | — | — |
| 2014-10-02 | $33.57 | $37.88 | 209,800 | — | — |
| 2014-10-01 | $33.08 | $37.33 | 192,800 | — | — |
| 2014-09-30 | $32.97 | $37.20 | 375,500 | — | — |
| 2014-09-29 | $33.58 | $37.89 | 113,200 | — | — |
| 2014-09-26 | $33.52 | $37.82 | 407,200 | — | — |
| 2014-09-25 | $33.21 | $37.47 | 134,400 | — | — |
| 2014-09-24 | $33.31 | $37.59 | 106,800 | — | — |
| 2014-09-23 | $33.21 | $37.47 | 220,500 | — | — |
| 2014-09-22 | $33.39 | $37.68 | 145,000 | — | — |
| 2014-09-19 | $33.55 | $37.86 | 208,700 | — | — |
| 2014-09-18 | $33.35 | $37.63 | 176,000 | — | — |
| 2014-09-17 | $33.70 | $38.03 | 156,500 | — | — |
| 2014-09-16 | $33.63 | $37.95 | 145,000 | — | — |
| 2014-09-15 | $33.61 | $37.93 | 175,200 | — | — |
| 2014-09-12 | $33.76 | $38.09 | 156,500 | — | — |
| 2014-09-11 | $34.77 | $39.23 | 92,600 | — | — |
| 2014-09-10 | $34.63 | $39.08 | 122,800 | — | — |
| 2014-09-09 | $35.27 | $39.55 | 140,900 | — | — |
| 2014-09-08 | $35.47 | $39.77 | 83,700 | — | — |
| 2014-09-05 | $35.34 | $39.63 | 93,800 | — | — |
| 2014-09-04 | $35.20 | $39.47 | 77,200 | — | — |
| 2014-09-03 | $35.44 | $39.74 | 80,600 | — | — |
| 2014-09-02 | $35.19 | $39.46 | 283,200 | — | — |
| 2014-08-29 | $35.05 | $39.30 | 152,700 | — | — |
| 2014-08-28 | $34.83 | $39.06 | 59,900 | — | — |
| 2014-08-27 | $34.81 | $39.03 | 153,500 | — | — |
| 2014-08-26 | $34.88 | $39.11 | 126,800 | — | — |
| 2014-08-25 | $34.85 | $39.08 | 96,700 | — | — |
| 2014-08-22 | $35.01 | $39.26 | 98,500 | — | — |
| 2014-08-21 | $35.22 | $39.49 | 128,100 | — | — |
| 2014-08-20 | $35.30 | $39.58 | 116,400 | — | — |
| 2014-08-19 | $35.32 | $39.61 | 127,400 | — | — |
| 2014-08-18 | $35.33 | $39.62 | 159,000 | — | — |
| 2014-08-15 | $34.79 | $39.01 | 266,600 | — | — |
| 2014-08-14 | $35.29 | $39.57 | 46,200 | — | — |
| 2014-08-13 | $35.25 | $39.53 | 266,800 | — | — |
| 2014-08-12 | $34.87 | $39.10 | 82,600 | — | — |
| 2014-08-11 | $35.06 | $39.31 | 133,800 | — | — |
| 2014-08-08 | $34.67 | $38.88 | 131,800 | — | — |
| 2014-08-07 | $34.50 | $38.69 | 126,200 | — | — |
| 2014-08-06 | $34.34 | $38.51 | 257,200 | — | — |
| 2014-08-05 | $34.09 | $38.23 | 255,100 | — | — |
| 2014-08-04 | $34.50 | $38.69 | 162,600 | — | — |
| 2014-08-01 | $34.19 | $38.34 | 155,900 | — | — |
| 2014-07-31 | $34.29 | $38.45 | 215,400 | — | — |
| 2014-07-30 | $34.93 | $39.17 | 162,600 | — | — |
| 2014-07-29 | $35.49 | $39.80 | 178,400 | — | — |
| 2014-07-28 | $35.77 | $40.11 | 103,000 | — | — |
| 2014-07-25 | $35.45 | $39.75 | 233,500 | — | — |
| 2014-07-24 | $35.53 | $39.84 | 135,200 | — | — |
| 2014-07-23 | $35.58 | $39.90 | 89,000 | — | — |
| 2014-07-22 | $35.71 | $40.04 | 73,900 | — | — |
| 2014-07-21 | $35.44 | $39.74 | 121,700 | — | — |
| 2014-07-18 | $35.60 | $39.92 | 141,700 | — | — |
| 2014-07-17 | $35.38 | $39.67 | 200,000 | — | — |
| 2014-07-16 | $35.49 | $39.80 | 257,500 | — | — |
| 2014-07-15 | $35.15 | $39.42 | 126,900 | — | — |
| 2014-07-14 | $35.25 | $39.53 | 202,100 | — | — |
| 2014-07-11 | $34.85 | $39.08 | 136,800 | — | — |
| 2014-07-10 | $34.97 | $39.21 | 147,000 | — | — |
| 2014-07-09 | $34.81 | $39.03 | 101,900 | — | — |
| 2014-07-08 | $34.87 | $39.10 | 86,400 | — | — |
| 2014-07-07 | $34.58 | $38.78 | 121,700 | — | — |
| 2014-07-03 | $34.61 | $38.81 | 70,200 | — | — |
| 2014-07-02 | $34.93 | $39.17 | 156,000 | — | — |
| 2014-07-01 | $34.92 | $39.16 | 164,500 | — | — |
| 2014-06-30 | $34.55 | $38.74 | 142,100 | — | — |
| 2014-06-27 | $34.36 | $38.53 | 383,800 | — | — |
| 2014-06-26 | $34.44 | $38.62 | 58,400 | — | — |
| 2014-06-25 | $34.58 | $38.78 | 90,400 | — | — |
| 2014-06-24 | $34.74 | $38.96 | 182,800 | — | — |
| 2014-06-23 | $34.52 | $38.71 | 134,700 | — | — |
| 2014-06-20 | $34.34 | $38.51 | 523,900 | — | — |
| 2014-06-19 | $34.62 | $38.82 | 97,200 | — | — |
| 2014-06-18 | $34.36 | $38.53 | 108,000 | — | — |
| 2014-06-17 | $34.10 | $38.24 | 207,800 | — | — |
| 2014-06-16 | $33.94 | $38.06 | 115,900 | — | — |
| 2014-06-13 | $33.87 | $37.98 | 86,700 | — | — |
| 2014-06-12 | $33.86 | $37.97 | 118,600 | — | — |
| 2014-06-11 | $34.03 | $38.16 | 163,100 | — | — |
| 2014-06-10 | $34.29 | $38.20 | 237,300 | — | — |
| 2014-06-09 | $34.57 | $38.52 | 97,500 | — | — |
| 2014-06-06 | $34.85 | $38.83 | 142,900 | — | — |
| 2014-06-05 | $35.00 | $39.00 | 255,000 | — | — |
| 2014-06-04 | $34.35 | $38.27 | 110,600 | — | — |
| 2014-06-03 | $34.20 | $38.10 | 146,100 | — | — |
| 2014-06-02 | $34.22 | $38.13 | 310,200 | — | — |
| 2014-05-30 | $34.30 | $38.22 | 177,700 | — | — |
| 2014-05-29 | $34.50 | $38.44 | 180,500 | — | — |
| 2014-05-28 | $34.49 | $38.43 | 171,000 | — | — |
| 2014-05-27 | $34.65 | $38.61 | 462,000 | — | — |
| 2014-05-23 | $34.27 | $38.18 | 138,100 | — | — |
| 2014-05-22 | $33.78 | $37.64 | 109,000 | — | — |
| 2014-05-21 | $33.66 | $37.50 | 117,300 | — | — |
| 2014-05-20 | $33.92 | $37.79 | 185,600 | — | — |
| 2014-05-19 | $34.26 | $38.17 | 83,900 | — | — |
| 2014-05-16 | $34.33 | $38.25 | 203,400 | — | — |
| 2014-05-15 | $33.88 | $37.75 | 133,500 | — | — |
| 2014-05-14 | $34.08 | $37.97 | 239,800 | — | — |
| 2014-05-13 | $34.27 | $38.18 | 263,500 | — | — |
| 2014-05-12 | $34.30 | $38.22 | 248,600 | — | — |
| 2014-05-09 | $34.56 | $38.51 | 165,800 | — | — |
| 2014-05-08 | $34.58 | $38.53 | 190,800 | — | — |
| 2014-05-07 | $34.48 | $38.42 | 171,600 | — | — |
| 2014-05-06 | $33.92 | $37.79 | 135,900 | — | — |
| 2014-05-05 | $34.21 | $38.12 | 123,700 | — | — |
| 2014-05-02 | $34.67 | $38.63 | 217,000 | — | — |
| 2014-05-01 | $33.97 | $37.85 | 171,500 | — | — |
| 2014-04-30 | $33.95 | $37.83 | 83,000 | — | — |
| 2014-04-29 | $34.06 | $37.95 | 169,000 | — | — |
| 2014-04-28 | $33.71 | $37.56 | 109,700 | — | — |
| 2014-04-25 | $33.58 | $37.41 | 134,800 | — | — |
| 2014-04-24 | $33.82 | $37.68 | 137,300 | — | — |
| 2014-04-23 | $33.92 | $37.79 | 169,600 | — | — |
| 2014-04-22 | $33.71 | $37.56 | 144,600 | — | — |
| 2014-04-21 | $33.38 | $37.19 | 91,000 | — | — |
| 2014-04-17 | $33.25 | $37.05 | 104,400 | — | — |
| 2014-04-16 | $33.31 | $37.11 | 80,400 | — | — |
| 2014-04-15 | $33.11 | $36.89 | 197,200 | — | — |
| 2014-04-14 | $32.65 | $36.38 | 105,800 | — | — |
| 2014-04-11 | $32.67 | $36.40 | 130,000 | — | — |
| 2014-04-10 | $32.98 | $36.74 | 137,800 | — | — |
| 2014-04-09 | $33.49 | $37.31 | 110,400 | — | — |
| 2014-04-08 | $33.64 | $37.48 | 158,600 | — | — |
| 2014-04-07 | $33.75 | $37.60 | 176,600 | — | — |
| 2014-04-04 | $33.75 | $37.60 | 113,600 | — | — |
| 2014-04-03 | $33.93 | $37.80 | 123,200 | — | — |
| 2014-04-02 | $34.49 | $38.43 | 99,000 | — | — |
| 2014-04-01 | $34.21 | $38.12 | 161,300 | — | — |
| 2014-03-31 | $33.74 | $37.59 | 109,000 | — | — |
| 2014-03-28 | $33.60 | $37.44 | 133,700 | — | — |
| 2014-03-27 | $33.15 | $36.93 | 70,600 | — | — |
| 2014-03-26 | $33.04 | $36.81 | 111,500 | — | — |
| 2014-03-25 | $33.44 | $37.26 | 221,600 | — | — |
| 2014-03-24 | $33.45 | $37.27 | 105,500 | — | — |
| 2014-03-21 | $34.04 | $37.93 | 257,300 | — | — |
| 2014-03-20 | $33.33 | $37.13 | 158,500 | — | — |
| 2014-03-19 | $33.38 | $37.19 | 146,500 | — | — |
| 2014-03-18 | $33.64 | $37.48 | 90,100 | — | — |
| 2014-03-17 | $33.26 | $37.06 | 108,700 | — | — |
| 2014-03-14 | $32.99 | $36.76 | 100,000 | — | — |
| 2014-03-13 | $32.80 | $36.54 | 125,400 | — | — |
| 2014-03-12 | $32.74 | $36.48 | 87,800 | — | — |
| 2014-03-11 | $32.79 | $36.29 | 152,000 | — | — |
| 2014-03-10 | $32.76 | $36.25 | 135,000 | — | — |
| 2014-03-07 | $32.84 | $36.34 | 121,000 | — | — |
| 2014-03-06 | $33.18 | $36.72 | 105,800 | — | — |
| 2014-03-05 | $33.44 | $37.01 | 68,300 | — | — |
| 2014-03-04 | $33.62 | $37.21 | 260,500 | — | — |
| 2014-03-03 | $33.18 | $36.72 | 122,900 | — | — |
| 2014-02-28 | $33.07 | $36.60 | 359,100 | — | — |
| 2014-02-27 | $33.20 | $36.74 | 86,800 | — | — |
| 2014-02-26 | $33.40 | $36.96 | 108,700 | — | — |
| 2014-02-25 | $33.29 | $36.84 | 264,600 | — | — |
| 2014-02-24 | $33.29 | $36.84 | 1,385,000 | — | — |
| 2014-02-21 | $33.48 | $37.05 | 134,600 | — | — |
| 2014-02-20 | $33.80 | $37.41 | 237,200 | — | — |
| 2014-02-19 | $33.62 | $37.21 | 248,600 | — | — |
| 2014-02-18 | $33.44 | $37.01 | 146,600 | — | — |
| 2014-02-14 | $33.36 | $36.92 | 83,600 | — | — |
| 2014-02-13 | $32.86 | $36.37 | 170,500 | — | — |
| 2014-02-12 | $32.56 | $36.03 | 194,600 | — | — |
| 2014-02-11 | $32.57 | $36.04 | 242,900 | — | — |
| 2014-02-10 | $32.55 | $36.02 | 173,100 | — | — |
| 2014-02-07 | $32.03 | $35.45 | 170,600 | — | — |
| 2014-02-06 | $32.01 | $35.42 | 164,100 | — | — |
| 2014-02-05 | $31.86 | $35.26 | 475,200 | — | — |
| 2014-02-04 | $32.00 | $35.41 | 199,000 | — | — |
| 2014-02-03 | $32.10 | $35.52 | 195,900 | — | — |
| 2014-01-31 | $33.47 | $37.04 | 205,900 | — | — |
| 2014-01-30 | $32.79 | $36.29 | 219,500 | — | — |
| 2014-01-29 | $31.37 | $34.72 | 131,900 | — | — |
| 2014-01-28 | $31.94 | $35.35 | 171,700 | — | — |
| 2014-01-27 | $31.43 | $34.78 | 107,000 | — | — |
| 2014-01-24 | $31.76 | $35.15 | 106,800 | — | — |
| 2014-01-23 | $32.46 | $35.92 | 113,000 | — | — |
| 2014-01-22 | $32.10 | $35.52 | 86,100 | — | — |
| 2014-01-21 | $32.15 | $35.58 | 80,500 | — | — |
| 2014-01-17 | $31.62 | $34.99 | 83,400 | — | — |
| 2014-01-16 | $32.05 | $35.47 | 49,100 | — | — |
| 2014-01-15 | $32.00 | $35.41 | 57,800 | — | — |
| 2014-01-14 | $31.99 | $35.40 | 91,800 | — | — |
| 2014-01-13 | $31.63 | $35.00 | 88,000 | — | — |
| 2014-01-10 | $31.97 | $35.38 | 75,900 | — | — |
| 2014-01-09 | $31.27 | $34.61 | 143,900 | — | — |
| 2014-01-08 | $31.45 | $34.81 | 75,100 | — | — |
| 2014-01-07 | $32.00 | $35.41 | 103,700 | — | — |
| 2014-01-06 | $31.64 | $35.02 | 115,800 | — | — |
| 2014-01-03 | $31.74 | $35.13 | 98,600 | — | — |
| 2014-01-02 | $31.26 | $34.59 | 217,800 | — | — |