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
- 1988-05-04 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 | $39.83 | $46.44 | 89,400 | — | — |
| 2014-12-30 | $40.65 | $47.39 | 96,600 | — | — |
| 2014-12-29 | $40.52 | $47.24 | 197,200 | — | — |
| 2014-12-26 | $38.14 | $44.47 | 38,100 | — | — |
| 2014-12-24 | $37.47 | $43.69 | 45,800 | — | — |
| 2014-12-23 | $38.07 | $44.39 | 41,600 | — | — |
| 2014-12-22 | $38.42 | $44.79 | 33,800 | — | — |
| 2014-12-19 | $37.90 | $44.19 | 217,700 | — | — |
| 2014-12-18 | $37.71 | $43.97 | 62,800 | — | — |
| 2014-12-17 | $36.60 | $42.67 | 67,900 | — | — |
| 2014-12-16 | $35.58 | $41.48 | 37,500 | — | — |
| 2014-12-15 | $35.00 | $40.81 | 86,800 | — | — |
| 2014-12-12 | $35.87 | $41.82 | 46,200 | — | — |
| 2014-12-11 | $36.31 | $42.33 | 81,400 | — | — |
| 2014-12-10 | $36.56 | $42.63 | 108,700 | — | — |
| 2014-12-09 | $37.96 | $44.26 | 75,400 | — | — |
| 2014-12-08 | $38.23 | $44.57 | 37,800 | — | — |
| 2014-12-05 | $38.22 | $44.56 | 76,500 | — | — |
| 2014-12-04 | $38.06 | $44.37 | 51,500 | — | — |
| 2014-12-03 | $38.09 | $44.41 | 65,100 | — | — |
| 2014-12-02 | $37.96 | $44.26 | 103,300 | — | — |
| 2014-12-01 | $38.50 | $44.89 | 152,300 | — | — |
| 2014-11-28 | $38.49 | $44.88 | 58,200 | — | — |
| 2014-11-26 | $37.96 | $44.26 | 79,800 | — | — |
| 2014-11-25 | $37.42 | $43.63 | 108,000 | — | — |
| 2014-11-24 | $37.85 | $44.13 | 60,300 | — | — |
| 2014-11-21 | $37.34 | $43.53 | 37,200 | — | — |
| 2014-11-20 | $36.93 | $43.06 | 39,600 | — | — |
| 2014-11-19 | $36.71 | $42.80 | 53,800 | — | — |
| 2014-11-18 | $37.63 | $43.87 | 59,500 | — | — |
| 2014-11-17 | $38.16 | $44.49 | 65,000 | — | — |
| 2014-11-14 | $38.50 | $44.89 | 88,900 | — | — |
| 2014-11-13 | $38.05 | $44.36 | 58,300 | — | — |
| 2014-11-12 | $39.07 | $45.55 | 116,300 | — | — |
| 2014-11-11 | $38.80 | $45.24 | 50,600 | — | — |
| 2014-11-10 | $38.89 | $45.34 | 109,000 | — | — |
| 2014-11-07 | $39.32 | $45.84 | 96,500 | — | — |
| 2014-11-06 | $37.89 | $44.18 | 85,100 | — | — |
| 2014-11-05 | $37.86 | $44.14 | 128,000 | — | — |
| 2014-11-04 | $38.03 | $44.34 | 126,500 | — | — |
| 2014-11-03 | $37.09 | $43.24 | 111,300 | — | — |
| 2014-10-31 | $36.42 | $42.46 | 148,500 | — | — |
| 2014-10-30 | $35.96 | $41.93 | 70,200 | — | — |
| 2014-10-29 | $36.05 | $42.03 | 52,900 | — | — |
| 2014-10-28 | $36.08 | $42.07 | 54,400 | — | — |
| 2014-10-27 | $35.60 | $41.51 | 43,200 | — | — |
| 2014-10-24 | $35.28 | $41.13 | 64,900 | — | — |
| 2014-10-23 | $35.20 | $41.04 | 69,400 | — | — |
| 2014-10-22 | $35.06 | $40.88 | 63,300 | — | — |
| 2014-10-21 | $35.04 | $40.85 | 54,700 | — | — |
| 2014-10-20 | $34.39 | $40.10 | 73,100 | — | — |
| 2014-10-17 | $33.61 | $39.19 | 60,300 | — | — |
| 2014-10-16 | $34.07 | $39.72 | 107,300 | — | — |
| 2014-10-15 | $33.58 | $39.15 | 115,500 | — | — |
| 2014-10-14 | $32.49 | $37.88 | 134,800 | — | — |
| 2014-10-13 | $32.06 | $37.38 | 70,700 | — | — |
| 2014-10-10 | $31.93 | $37.23 | 103,600 | — | — |
| 2014-10-09 | $33.08 | $38.57 | 74,700 | — | — |
| 2014-10-08 | $34.58 | $40.32 | 50,900 | — | — |
| 2014-10-07 | $34.61 | $40.35 | 80,700 | — | — |
| 2014-10-06 | $34.55 | $40.28 | 76,700 | — | — |
| 2014-10-03 | $33.96 | $39.59 | 199,600 | — | — |
| 2014-10-02 | $33.59 | $39.16 | 197,500 | — | — |
| 2014-10-01 | $34.12 | $39.78 | 84,900 | — | — |
| 2014-09-30 | $35.48 | $41.37 | 136,900 | — | — |
| 2014-09-29 | $34.71 | $40.47 | 93,400 | — | — |
| 2014-09-26 | $35.40 | $41.27 | 56,600 | — | — |
| 2014-09-25 | $35.52 | $41.41 | 80,500 | — | — |
| 2014-09-24 | $36.22 | $42.23 | 119,600 | — | — |
| 2014-09-23 | $35.93 | $41.89 | 133,400 | — | — |
| 2014-09-22 | $36.26 | $42.28 | 119,600 | — | — |
| 2014-09-19 | $36.66 | $42.74 | 128,900 | — | — |
| 2014-09-18 | $37.10 | $43.25 | 62,600 | — | — |
| 2014-09-17 | $37.33 | $43.52 | 65,000 | — | — |
| 2014-09-16 | $37.24 | $43.42 | 112,200 | — | — |
| 2014-09-15 | $37.66 | $43.91 | 169,800 | — | — |
| 2014-09-12 | $38.27 | $44.62 | 140,600 | — | — |
| 2014-09-11 | $38.50 | $44.89 | 66,900 | — | — |
| 2014-09-10 | $37.66 | $43.91 | 134,800 | — | — |
| 2014-09-09 | $37.92 | $44.21 | 352,700 | — | — |
| 2014-09-08 | $38.73 | $45.16 | 158,400 | — | — |
| 2014-09-05 | $38.68 | $45.10 | 50,800 | — | — |
| 2014-09-04 | $38.01 | $44.32 | 104,700 | — | — |
| 2014-09-03 | $38.03 | $44.34 | 84,400 | — | — |
| 2014-09-02 | $37.87 | $44.15 | 95,100 | — | — |
| 2014-08-29 | $37.72 | $43.98 | 74,300 | — | — |
| 2014-08-28 | $37.15 | $43.31 | 67,000 | — | — |
| 2014-08-27 | $37.64 | $43.88 | 112,400 | — | — |
| 2014-08-26 | $37.29 | $43.48 | 121,200 | — | — |
| 2014-08-25 | $37.19 | $43.36 | 97,700 | — | — |
| 2014-08-22 | $37.60 | $43.84 | 52,600 | — | — |
| 2014-08-21 | $37.12 | $43.28 | 94,900 | — | — |
| 2014-08-20 | $37.60 | $43.84 | 124,100 | — | — |
| 2014-08-19 | $37.28 | $43.46 | 62,300 | — | — |
| 2014-08-18 | $37.46 | $43.67 | 57,000 | — | — |
| 2014-08-15 | $37.42 | $43.63 | 83,400 | — | — |
| 2014-08-14 | $37.76 | $44.02 | 158,000 | — | — |
| 2014-08-13 | $37.32 | $43.51 | 110,400 | — | — |
| 2014-08-12 | $37.37 | $43.57 | 172,400 | — | — |
| 2014-08-11 | $36.39 | $42.43 | 109,900 | — | — |
| 2014-08-08 | $36.35 | $42.38 | 131,800 | — | — |
| 2014-08-07 | $36.81 | $42.92 | 182,300 | — | — |
| 2014-08-06 | $36.47 | $42.52 | 344,900 | — | — |
| 2014-08-05 | $39.10 | $45.59 | 630,600 | — | — |
| 2014-08-04 | $33.61 | $39.19 | 628,700 | — | — |
| 2014-08-01 | $37.49 | $43.71 | 331,800 | — | — |
| 2014-07-31 | $39.09 | $45.57 | 123,500 | — | — |
| 2014-07-30 | $39.52 | $46.08 | 79,800 | — | — |
| 2014-07-29 | $40.19 | $46.86 | 164,600 | — | — |
| 2014-07-28 | $38.79 | $45.23 | 90,400 | — | — |
| 2014-07-25 | $38.35 | $44.71 | 67,100 | — | — |
| 2014-07-24 | $38.76 | $45.19 | 81,400 | — | — |
| 2014-07-23 | $38.82 | $45.26 | 90,800 | — | — |
| 2014-07-22 | $38.14 | $44.47 | 117,100 | — | — |
| 2014-07-21 | $38.37 | $44.74 | 198,800 | — | — |
| 2014-07-18 | $39.82 | $46.43 | 93,800 | — | — |
| 2014-07-17 | $39.82 | $46.43 | 75,100 | — | — |
| 2014-07-16 | $40.41 | $47.11 | 79,700 | — | — |
| 2014-07-15 | $40.06 | $46.71 | 64,400 | — | — |
| 2014-07-14 | $40.19 | $46.86 | 54,300 | — | — |
| 2014-07-11 | $40.07 | $46.72 | 66,800 | — | — |
| 2014-07-10 | $40.35 | $47.04 | 65,000 | — | — |
| 2014-07-09 | $40.19 | $46.86 | 79,300 | — | — |
| 2014-07-08 | $40.72 | $47.48 | 100,100 | — | — |
| 2014-07-07 | $41.95 | $48.91 | 105,600 | — | — |
| 2014-07-03 | $41.97 | $48.93 | 165,300 | — | — |
| 2014-07-02 | $41.06 | $47.87 | 129,400 | — | — |
| 2014-07-01 | $40.23 | $46.90 | 99,100 | — | — |
| 2014-06-30 | $40.80 | $47.57 | 141,700 | — | — |
| 2014-06-27 | $40.10 | $46.75 | 152,600 | — | — |
| 2014-06-26 | $40.09 | $46.74 | 66,300 | — | — |
| 2014-06-25 | $39.88 | $46.50 | 69,900 | — | — |
| 2014-06-24 | $39.67 | $46.25 | 108,800 | — | — |
| 2014-06-23 | $39.62 | $46.19 | 95,700 | — | — |
| 2014-06-20 | $39.53 | $46.09 | 311,300 | — | — |
| 2014-06-19 | $40.02 | $46.66 | 104,400 | — | — |
| 2014-06-18 | $40.62 | $47.36 | 107,900 | — | — |
| 2014-06-17 | $39.66 | $46.24 | 64,300 | — | — |
| 2014-06-16 | $39.61 | $46.18 | 209,500 | — | — |
| 2014-06-13 | $39.66 | $46.24 | 44,100 | — | — |
| 2014-06-12 | $39.59 | $46.16 | 42,800 | — | — |
| 2014-06-11 | $40.55 | $47.28 | 58,400 | — | — |
| 2014-06-10 | $40.96 | $47.76 | 51,100 | — | — |
| 2014-06-09 | $41.34 | $48.20 | 65,400 | — | — |
| 2014-06-06 | $41.14 | $47.97 | 48,400 | — | — |
| 2014-06-05 | $41.43 | $48.30 | 38,000 | — | — |
| 2014-06-04 | $41.25 | $48.09 | 82,500 | — | — |
| 2014-06-03 | $41.97 | $48.93 | 60,200 | — | — |
| 2014-06-02 | $41.74 | $48.66 | 80,600 | — | — |
| 2014-05-30 | $42.95 | $50.08 | 167,400 | — | — |
| 2014-05-29 | $41.79 | $48.72 | 59,400 | — | — |
| 2014-05-28 | $40.96 | $47.76 | 70,300 | — | — |
| 2014-05-27 | $41.26 | $48.10 | 41,400 | — | — |
| 2014-05-23 | $41.32 | $48.17 | 55,400 | — | — |
| 2014-05-22 | $40.69 | $47.44 | 50,600 | — | — |
| 2014-05-21 | $40.33 | $47.02 | 57,600 | — | — |
| 2014-05-20 | $40.45 | $47.16 | 74,800 | — | — |
| 2014-05-19 | $41.30 | $48.15 | 55,600 | — | — |
| 2014-05-16 | $41.22 | $48.06 | 59,900 | — | — |
| 2014-05-15 | $41.43 | $48.30 | 93,000 | — | — |
| 2014-05-14 | $41.70 | $48.62 | 69,400 | — | — |
| 2014-05-13 | $41.76 | $48.69 | 54,800 | — | — |
| 2014-05-12 | $42.35 | $49.38 | 44,900 | — | — |
| 2014-05-09 | $41.58 | $48.48 | 62,000 | — | — |
| 2014-05-08 | $41.80 | $48.73 | 51,800 | — | — |
| 2014-05-07 | $42.44 | $49.48 | 108,300 | — | — |
| 2014-05-06 | $41.70 | $48.62 | 120,200 | — | — |
| 2014-05-05 | $42.10 | $49.08 | 172,700 | — | — |
| 2014-05-02 | $41.80 | $48.73 | 131,700 | — | — |
| 2014-05-01 | $41.98 | $48.94 | 130,700 | — | — |
| 2014-04-30 | $41.54 | $48.43 | 133,300 | — | — |
| 2014-04-29 | $40.06 | $46.71 | 93,200 | — | — |
| 2014-04-28 | $40.48 | $47.20 | 130,900 | — | — |
| 2014-04-25 | $39.91 | $46.53 | 92,100 | — | — |
| 2014-04-24 | $40.63 | $47.37 | 141,300 | — | — |
| 2014-04-23 | $40.98 | $47.78 | 79,700 | — | — |
| 2014-04-22 | $41.38 | $48.24 | 121,300 | — | — |
| 2014-04-21 | $40.48 | $47.20 | 131,800 | — | — |
| 2014-04-17 | $40.85 | $47.63 | 130,500 | — | — |
| 2014-04-16 | $40.61 | $47.35 | 109,000 | — | — |
| 2014-04-15 | $40.80 | $47.57 | 143,300 | — | — |
| 2014-04-14 | $40.63 | $47.37 | 105,000 | — | — |
| 2014-04-11 | $40.68 | $47.43 | 102,700 | — | — |
| 2014-04-10 | $41.18 | $48.01 | 114,900 | — | — |
| 2014-04-09 | $42.32 | $49.34 | 94,900 | — | — |
| 2014-04-08 | $42.77 | $49.87 | 158,000 | — | — |
| 2014-04-07 | $41.39 | $48.26 | 160,700 | — | — |
| 2014-04-04 | $41.67 | $48.58 | 117,000 | — | — |
| 2014-04-03 | $41.74 | $48.66 | 115,300 | — | — |
| 2014-04-02 | $41.59 | $48.49 | 116,000 | — | — |
| 2014-04-01 | $41.22 | $48.06 | 148,700 | — | — |
| 2014-03-31 | $41.01 | $47.81 | 84,700 | — | — |
| 2014-03-28 | $40.70 | $47.45 | 102,100 | — | — |
| 2014-03-27 | $40.02 | $46.66 | 108,300 | — | — |
| 2014-03-26 | $40.07 | $46.72 | 79,100 | — | — |
| 2014-03-25 | $39.93 | $46.55 | 97,000 | — | — |
| 2014-03-24 | $40.82 | $47.59 | 110,000 | — | — |
| 2014-03-21 | $41.30 | $48.15 | 233,900 | — | — |
| 2014-03-20 | $40.49 | $47.21 | 117,200 | — | — |
| 2014-03-19 | $39.19 | $45.69 | 60,800 | — | — |
| 2014-03-18 | $39.37 | $45.90 | 91,100 | — | — |
| 2014-03-17 | $38.51 | $44.90 | 129,300 | — | — |
| 2014-03-14 | $37.79 | $44.06 | 76,900 | — | — |
| 2014-03-13 | $37.77 | $44.04 | 116,800 | — | — |
| 2014-03-12 | $38.00 | $44.30 | 90,700 | — | — |
| 2014-03-11 | $38.01 | $44.32 | 100,400 | — | — |
| 2014-03-10 | $38.16 | $44.49 | 98,800 | — | — |
| 2014-03-07 | $38.03 | $44.34 | 101,600 | — | — |
| 2014-03-06 | $38.57 | $44.97 | 109,700 | — | — |
| 2014-03-05 | $38.55 | $44.95 | 118,300 | — | — |
| 2014-03-04 | $39.48 | $46.03 | 158,800 | — | — |
| 2014-03-03 | $39.50 | $46.05 | 458,000 | — | — |
| 2014-02-28 | $36.09 | $42.08 | 283,400 | — | — |
| 2014-02-27 | $37.52 | $43.74 | 329,300 | — | — |
| 2014-02-26 | $36.79 | $42.89 | 466,700 | — | — |
| 2014-02-25 | $40.71 | $47.46 | 85,200 | — | — |
| 2014-02-24 | $40.98 | $47.78 | 49,300 | — | — |
| 2014-02-21 | $41.48 | $48.36 | 43,300 | — | — |
| 2014-02-20 | $41.42 | $48.29 | 47,400 | — | — |
| 2014-02-19 | $41.05 | $47.86 | 85,100 | — | — |
| 2014-02-18 | $41.52 | $48.41 | 147,600 | — | — |
| 2014-02-14 | $42.78 | $49.88 | 75,600 | — | — |
| 2014-02-13 | $43.10 | $50.25 | 84,100 | — | — |
| 2014-02-12 | $42.13 | $49.12 | 66,100 | — | — |
| 2014-02-11 | $42.23 | $49.24 | 156,100 | — | — |
| 2014-02-10 | $41.92 | $48.87 | 86,700 | — | — |
| 2014-02-07 | $42.02 | $48.99 | 71,400 | — | — |
| 2014-02-06 | $42.00 | $48.97 | 69,300 | — | — |
| 2014-02-05 | $41.61 | $48.51 | 127,700 | — | — |
| 2014-02-04 | $42.13 | $49.12 | 97,000 | — | — |
| 2014-02-03 | $43.10 | $50.25 | 225,100 | — | — |
| 2014-01-31 | $44.29 | $51.64 | 95,900 | — | — |
| 2014-01-30 | $44.12 | $51.44 | 159,200 | — | — |
| 2014-01-29 | $44.03 | $51.33 | 125,900 | — | — |
| 2014-01-28 | $44.45 | $51.82 | 123,000 | — | — |
| 2014-01-27 | $43.74 | $51.00 | 131,300 | — | — |
| 2014-01-24 | $44.04 | $51.35 | 139,500 | — | — |
| 2014-01-23 | $44.18 | $51.51 | 99,800 | — | — |
| 2014-01-22 | $44.34 | $51.70 | 90,200 | — | — |
| 2014-01-21 | $44.30 | $51.65 | 81,300 | — | — |
| 2014-01-17 | $44.16 | $51.49 | 115,700 | — | — |
| 2014-01-16 | $44.06 | $51.37 | 89,200 | — | — |
| 2014-01-15 | $43.72 | $50.97 | 69,900 | — | — |
| 2014-01-14 | $43.40 | $50.60 | 69,400 | — | — |
| 2014-01-13 | $42.79 | $49.89 | 65,600 | — | — |
| 2014-01-10 | $42.98 | $50.11 | 80,500 | — | — |
| 2014-01-09 | $42.88 | $49.99 | 120,000 | — | — |
| 2014-01-08 | $42.92 | $50.04 | 99,200 | — | — |
| 2014-01-07 | $42.90 | $50.02 | 71,600 | — | — |
| 2014-01-06 | $42.25 | $49.26 | 121,800 | — | — |
| 2014-01-03 | $41.78 | $48.71 | 81,400 | — | — |
| 2014-01-02 | $41.19 | $48.02 | 93,200 | — | — |