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
- 1995-08-18 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 | $33.64 | $38.51 | 97,200 | — | — |
| 2014-12-30 | $34.15 | $39.09 | 47,900 | — | — |
| 2014-12-29 | $33.79 | $38.68 | 40,100 | — | — |
| 2014-12-26 | $34.27 | $39.23 | 52,300 | — | — |
| 2014-12-24 | $34.80 | $39.83 | 21,600 | — | — |
| 2014-12-23 | $34.92 | $39.97 | 81,900 | — | — |
| 2014-12-22 | $33.54 | $38.39 | 129,300 | — | — |
| 2014-12-19 | $32.29 | $36.96 | 91,300 | — | — |
| 2014-12-18 | $32.45 | $37.14 | 106,400 | — | — |
| 2014-12-17 | $31.31 | $35.84 | 104,300 | — | — |
| 2014-12-16 | $30.22 | $34.59 | 97,300 | — | — |
| 2014-12-15 | $30.28 | $34.66 | 94,300 | — | — |
| 2014-12-12 | $30.47 | $34.88 | 77,600 | — | — |
| 2014-12-11 | $31.82 | $36.42 | 85,800 | — | — |
| 2014-12-10 | $32.63 | $37.35 | 117,000 | — | — |
| 2014-12-09 | $34.19 | $39.14 | 162,200 | — | — |
| 2014-12-08 | $31.08 | $35.58 | 76,700 | — | — |
| 2014-12-05 | $32.35 | $37.03 | 86,500 | — | — |
| 2014-12-04 | $32.17 | $36.82 | 98,700 | — | — |
| 2014-12-03 | $32.83 | $37.58 | 123,800 | — | — |
| 2014-12-02 | $32.16 | $36.81 | 64,200 | — | — |
| 2014-12-01 | $30.90 | $35.37 | 98,800 | — | — |
| 2014-11-28 | $31.77 | $36.37 | 70,500 | — | — |
| 2014-11-26 | $33.74 | $38.62 | 113,500 | — | — |
| 2014-11-25 | $34.09 | $39.02 | 81,300 | — | — |
| 2014-11-24 | $33.99 | $38.91 | 125,700 | — | — |
| 2014-11-21 | $33.07 | $37.85 | 63,600 | — | — |
| 2014-11-20 | $32.99 | $37.76 | 107,900 | — | — |
| 2014-11-19 | $33.11 | $37.90 | 99,500 | — | — |
| 2014-11-18 | $34.10 | $39.03 | 107,600 | — | — |
| 2014-11-17 | $32.97 | $37.74 | 68,100 | — | — |
| 2014-11-14 | $33.73 | $38.61 | 84,800 | — | — |
| 2014-11-13 | $33.73 | $38.61 | 144,300 | — | — |
| 2014-11-12 | $34.43 | $39.41 | 105,800 | — | — |
| 2014-11-11 | $34.70 | $39.72 | 80,400 | — | — |
| 2014-11-10 | $34.57 | $39.57 | 70,800 | — | — |
| 2014-11-07 | $34.07 | $39.00 | 79,300 | — | — |
| 2014-11-06 | $33.86 | $38.76 | 80,100 | — | — |
| 2014-11-05 | $33.25 | $38.06 | 63,900 | — | — |
| 2014-11-04 | $33.17 | $37.97 | 77,400 | — | — |
| 2014-11-03 | $33.82 | $38.71 | 70,700 | — | — |
| 2014-10-31 | $34.81 | $39.84 | 86,500 | — | — |
| 2014-10-30 | $33.53 | $38.38 | 91,700 | — | — |
| 2014-10-29 | $33.19 | $37.99 | 66,900 | — | — |
| 2014-10-28 | $33.06 | $37.84 | 90,900 | — | — |
| 2014-10-27 | $31.82 | $36.42 | 144,000 | — | — |
| 2014-10-24 | $31.95 | $36.57 | 50,400 | — | — |
| 2014-10-23 | $31.87 | $36.48 | 111,100 | — | — |
| 2014-10-22 | $31.87 | $36.48 | 83,600 | — | — |
| 2014-10-21 | $32.43 | $37.12 | 91,200 | — | — |
| 2014-10-20 | $31.64 | $36.22 | 86,600 | — | — |
| 2014-10-17 | $31.02 | $35.51 | 123,800 | — | — |
| 2014-10-16 | $31.17 | $35.68 | 121,000 | — | — |
| 2014-10-15 | $29.81 | $34.12 | 196,000 | — | — |
| 2014-10-14 | $29.25 | $33.48 | 160,900 | — | — |
| 2014-10-13 | $29.97 | $34.30 | 166,400 | — | — |
| 2014-10-10 | $30.77 | $35.22 | 139,100 | — | — |
| 2014-10-09 | $32.45 | $36.34 | 92,900 | — | — |
| 2014-10-08 | $34.53 | $38.67 | 215,800 | — | — |
| 2014-10-07 | $33.37 | $37.37 | 113,900 | — | — |
| 2014-10-06 | $33.17 | $37.15 | 100,300 | — | — |
| 2014-10-03 | $33.05 | $37.01 | 178,000 | — | — |
| 2014-10-02 | $32.61 | $36.52 | 103,100 | — | — |
| 2014-10-01 | $32.30 | $36.17 | 293,000 | — | — |
| 2014-09-30 | $33.38 | $37.38 | 101,400 | — | — |
| 2014-09-29 | $34.76 | $38.93 | 113,200 | — | — |
| 2014-09-26 | $33.85 | $37.91 | 80,200 | — | — |
| 2014-09-25 | $33.87 | $37.93 | 88,200 | — | — |
| 2014-09-24 | $34.98 | $39.18 | 75,300 | — | — |
| 2014-09-23 | $34.89 | $39.07 | 87,100 | — | — |
| 2014-09-22 | $35.27 | $39.50 | 97,200 | — | — |
| 2014-09-19 | $35.57 | $39.84 | 204,300 | — | — |
| 2014-09-18 | $36.73 | $41.14 | 118,500 | — | — |
| 2014-09-17 | $36.97 | $41.40 | 91,700 | — | — |
| 2014-09-16 | $36.87 | $41.29 | 175,900 | — | — |
| 2014-09-15 | $36.35 | $40.71 | 306,000 | — | — |
| 2014-09-12 | $37.21 | $41.67 | 76,500 | — | — |
| 2014-09-11 | $38.50 | $43.12 | 80,800 | — | — |
| 2014-09-10 | $38.29 | $42.88 | 69,300 | — | — |
| 2014-09-09 | $38.20 | $42.78 | 110,700 | — | — |
| 2014-09-08 | $37.58 | $42.09 | 183,600 | — | — |
| 2014-09-05 | $38.22 | $42.80 | 219,600 | — | — |
| 2014-09-04 | $37.47 | $41.96 | 292,400 | — | — |
| 2014-09-03 | $40.47 | $45.32 | 89,700 | — | — |
| 2014-09-02 | $40.40 | $45.25 | 141,800 | — | — |
| 2014-08-29 | $40.05 | $44.85 | 60,400 | — | — |
| 2014-08-28 | $39.92 | $44.71 | 102,100 | — | — |
| 2014-08-27 | $40.00 | $44.80 | 97,000 | — | — |
| 2014-08-26 | $40.04 | $44.84 | 153,000 | — | — |
| 2014-08-25 | $38.87 | $43.53 | 113,700 | — | — |
| 2014-08-22 | $38.34 | $42.94 | 105,800 | — | — |
| 2014-08-21 | $38.30 | $42.89 | 145,100 | — | — |
| 2014-08-20 | $38.97 | $43.64 | 148,300 | — | — |
| 2014-08-19 | $37.88 | $42.42 | 342,000 | — | — |
| 2014-08-18 | $37.67 | $42.19 | 69,000 | — | — |
| 2014-08-15 | $37.05 | $41.49 | 120,500 | — | — |
| 2014-08-14 | $36.71 | $41.11 | 98,100 | — | — |
| 2014-08-13 | $36.20 | $40.54 | 89,600 | — | — |
| 2014-08-12 | $35.92 | $40.23 | 98,100 | — | — |
| 2014-08-11 | $35.53 | $39.79 | 112,600 | — | — |
| 2014-08-08 | $34.98 | $39.18 | 61,200 | — | — |
| 2014-08-07 | $34.89 | $39.07 | 81,700 | — | — |
| 2014-08-06 | $35.03 | $39.23 | 81,300 | — | — |
| 2014-08-05 | $34.72 | $38.88 | 105,500 | — | — |
| 2014-08-04 | $34.73 | $38.90 | 77,900 | — | — |
| 2014-08-01 | $34.80 | $38.97 | 126,200 | — | — |
| 2014-07-31 | $33.90 | $37.97 | 126,700 | — | — |
| 2014-07-30 | $34.61 | $38.76 | 83,800 | — | — |
| 2014-07-29 | $35.41 | $39.66 | 57,300 | — | — |
| 2014-07-28 | $35.55 | $39.81 | 98,100 | — | — |
| 2014-07-25 | $35.72 | $40.00 | 60,600 | — | — |
| 2014-07-24 | $35.88 | $40.18 | 92,100 | — | — |
| 2014-07-23 | $36.15 | $40.49 | 62,900 | — | — |
| 2014-07-22 | $36.11 | $40.44 | 106,800 | — | — |
| 2014-07-21 | $35.00 | $39.20 | 120,500 | — | — |
| 2014-07-18 | $36.08 | $40.41 | 69,000 | — | — |
| 2014-07-17 | $35.87 | $40.17 | 66,900 | — | — |
| 2014-07-16 | $36.29 | $40.64 | 64,400 | — | — |
| 2014-07-15 | $36.80 | $41.21 | 76,300 | — | — |
| 2014-07-14 | $37.14 | $41.59 | 73,700 | — | — |
| 2014-07-11 | $36.75 | $41.16 | 67,600 | — | — |
| 2014-07-10 | $37.16 | $41.62 | 114,600 | — | — |
| 2014-07-09 | $38.01 | $42.57 | 156,500 | — | — |
| 2014-07-08 | $37.28 | $41.75 | 121,900 | — | — |
| 2014-07-07 | $36.75 | $41.16 | 132,900 | — | — |
| 2014-07-03 | $36.77 | $41.18 | 138,400 | — | — |
| 2014-07-02 | $36.68 | $41.08 | 154,700 | — | — |
| 2014-07-01 | $37.27 | $41.74 | 261,100 | — | — |
| 2014-06-30 | $37.29 | $41.76 | 283,000 | — | — |
| 2014-06-27 | $36.88 | $41.30 | 494,000 | — | — |
| 2014-06-26 | $36.08 | $40.41 | 183,400 | — | — |
| 2014-06-25 | $35.94 | $40.25 | 163,400 | — | — |
| 2014-06-24 | $35.16 | $39.38 | 233,200 | — | — |
| 2014-06-23 | $35.04 | $39.24 | 217,500 | — | — |
| 2014-06-20 | $34.33 | $38.45 | 222,200 | — | — |
| 2014-06-19 | $33.65 | $37.69 | 192,400 | — | — |
| 2014-06-18 | $31.24 | $34.99 | 169,200 | — | — |
| 2014-06-17 | $30.80 | $34.49 | 115,600 | — | — |
| 2014-06-16 | $31.36 | $35.12 | 152,800 | — | — |
| 2014-06-13 | $31.52 | $35.30 | 99,300 | — | — |
| 2014-06-12 | $31.45 | $35.22 | 97,800 | — | — |
| 2014-06-11 | $31.89 | $35.71 | 128,800 | — | — |
| 2014-06-10 | $33.01 | $36.97 | 172,800 | — | — |
| 2014-06-09 | $33.90 | $37.97 | 139,400 | — | — |
| 2014-06-06 | $34.08 | $38.17 | 123,700 | — | — |
| 2014-06-05 | $34.30 | $38.41 | 316,500 | — | — |
| 2014-06-04 | $31.86 | $35.68 | 111,900 | — | — |
| 2014-06-03 | $31.18 | $34.92 | 121,200 | — | — |
| 2014-06-02 | $31.03 | $34.75 | 114,700 | — | — |
| 2014-05-30 | $30.65 | $34.33 | 161,000 | — | — |
| 2014-05-29 | $30.57 | $34.24 | 76,500 | — | — |
| 2014-05-28 | $30.20 | $33.82 | 100,300 | — | — |
| 2014-05-27 | $30.35 | $33.99 | 153,600 | — | — |
| 2014-05-23 | $29.96 | $33.55 | 79,400 | — | — |
| 2014-05-22 | $29.57 | $33.12 | 70,000 | — | — |
| 2014-05-21 | $29.52 | $33.06 | 91,100 | — | — |
| 2014-05-20 | $29.58 | $33.13 | 108,200 | — | — |
| 2014-05-19 | $29.59 | $33.14 | 77,100 | — | — |
| 2014-05-16 | $28.71 | $32.15 | 79,800 | — | — |
| 2014-05-15 | $28.12 | $31.49 | 126,600 | — | — |
| 2014-05-14 | $28.50 | $31.92 | 112,100 | — | — |
| 2014-05-13 | $29.16 | $32.66 | 113,800 | — | — |
| 2014-05-12 | $29.49 | $33.03 | 68,000 | — | — |
| 2014-05-09 | $28.47 | $31.88 | 53,100 | — | — |
| 2014-05-08 | $27.70 | $31.02 | 55,200 | — | — |
| 2014-05-07 | $27.96 | $31.31 | 81,000 | — | — |
| 2014-05-06 | $27.20 | $30.46 | 176,900 | — | — |
| 2014-05-05 | $27.09 | $30.34 | 56,000 | — | — |
| 2014-05-02 | $27.10 | $30.35 | 105,700 | — | — |
| 2014-05-01 | $27.01 | $30.25 | 141,900 | — | — |
| 2014-04-30 | $26.77 | $29.98 | 76,100 | — | — |
| 2014-04-29 | $26.96 | $30.19 | 58,800 | — | — |
| 2014-04-28 | $27.12 | $30.37 | 116,600 | — | — |
| 2014-04-25 | $27.17 | $30.43 | 60,300 | — | — |
| 2014-04-24 | $27.19 | $30.45 | 59,400 | — | — |
| 2014-04-23 | $27.20 | $30.46 | 76,200 | — | — |
| 2014-04-22 | $27.52 | $30.82 | 51,400 | — | — |
| 2014-04-21 | $27.14 | $30.40 | 87,300 | — | — |
| 2014-04-17 | $27.21 | $30.47 | 182,000 | — | — |
| 2014-04-16 | $27.09 | $30.34 | 52,600 | — | — |
| 2014-04-15 | $26.93 | $30.16 | 106,300 | — | — |
| 2014-04-14 | $27.10 | $30.35 | 150,800 | — | — |
| 2014-04-11 | $27.05 | $30.29 | 66,000 | — | — |
| 2014-04-10 | $27.28 | $30.55 | 81,700 | — | — |
| 2014-04-09 | $28.11 | $31.48 | 45,700 | — | — |
| 2014-04-08 | $27.25 | $30.52 | 140,000 | — | — |
| 2014-04-07 | $28.25 | $31.64 | 49,900 | — | — |
| 2014-04-04 | $29.02 | $32.50 | 53,200 | — | — |
| 2014-04-03 | $29.97 | $33.56 | 38,500 | — | — |
| 2014-04-02 | $29.94 | $33.53 | 82,000 | — | — |
| 2014-04-01 | $30.00 | $33.60 | 75,100 | — | — |
| 2014-03-31 | $29.73 | $33.30 | 47,800 | — | — |
| 2014-03-28 | $29.22 | $32.72 | 45,700 | — | — |
| 2014-03-27 | $29.63 | $33.18 | 48,100 | — | — |
| 2014-03-26 | $28.98 | $32.46 | 66,100 | — | — |
| 2014-03-25 | $29.98 | $33.58 | 45,500 | — | — |
| 2014-03-24 | $29.30 | $32.81 | 61,500 | — | — |
| 2014-03-21 | $29.60 | $33.15 | 92,200 | — | — |
| 2014-03-20 | $29.06 | $32.55 | 48,800 | — | — |
| 2014-03-19 | $28.98 | $32.46 | 47,100 | — | — |
| 2014-03-18 | $29.00 | $32.48 | 54,000 | — | — |
| 2014-03-17 | $28.31 | $31.71 | 40,600 | — | — |
| 2014-03-14 | $28.28 | $31.67 | 81,400 | — | — |
| 2014-03-13 | $27.94 | $31.29 | 60,000 | — | — |
| 2014-03-12 | $28.10 | $31.47 | 54,700 | — | — |
| 2014-03-11 | $27.75 | $31.08 | 78,900 | — | — |
| 2014-03-10 | $28.41 | $31.82 | 43,300 | — | — |
| 2014-03-07 | $28.94 | $32.41 | 46,300 | — | — |
| 2014-03-06 | $29.27 | $32.78 | 51,200 | — | — |
| 2014-03-05 | $29.42 | $32.95 | 59,300 | — | — |
| 2014-03-04 | $29.69 | $33.25 | 78,700 | — | — |
| 2014-03-03 | $28.37 | $31.77 | 43,800 | — | — |
| 2014-02-28 | $28.59 | $32.02 | 64,300 | — | — |
| 2014-02-27 | $28.53 | $31.95 | 54,500 | — | — |
| 2014-02-26 | $28.42 | $31.83 | 50,900 | — | — |
| 2014-02-25 | $28.38 | $31.78 | 56,200 | — | — |
| 2014-02-24 | $28.16 | $31.54 | 58,100 | — | — |
| 2014-02-21 | $28.20 | $31.58 | 61,400 | — | — |
| 2014-02-20 | $28.64 | $32.08 | 59,200 | — | — |
| 2014-02-19 | $27.58 | $30.89 | 70,500 | — | — |
| 2014-02-18 | $28.16 | $31.54 | 50,800 | — | — |
| 2014-02-14 | $27.94 | $31.29 | 52,000 | — | — |
| 2014-02-13 | $27.96 | $31.31 | 49,100 | — | — |
| 2014-02-12 | $27.53 | $30.83 | 52,900 | — | — |
| 2014-02-11 | $27.47 | $30.76 | 63,200 | — | — |
| 2014-02-10 | $27.06 | $30.31 | 113,500 | — | — |
| 2014-02-07 | $27.56 | $30.87 | 66,100 | — | — |
| 2014-02-06 | $28.08 | $31.45 | 73,300 | — | — |
| 2014-02-05 | $27.27 | $30.54 | 89,500 | — | — |
| 2014-02-04 | $28.10 | $31.47 | 118,900 | — | — |
| 2014-02-03 | $27.13 | $30.38 | 162,100 | — | — |
| 2014-01-31 | $28.41 | $31.82 | 67,100 | — | — |
| 2014-01-30 | $29.56 | $33.11 | 151,900 | — | — |
| 2014-01-29 | $29.88 | $33.46 | 126,900 | — | — |
| 2014-01-28 | $30.18 | $33.80 | 187,900 | — | — |
| 2014-01-27 | $28.48 | $31.90 | 160,700 | — | — |
| 2014-01-24 | $28.44 | $31.85 | 193,800 | — | — |
| 2014-01-23 | $29.94 | $33.53 | 100,000 | — | — |
| 2014-01-22 | $29.97 | $33.56 | 115,600 | — | — |
| 2014-01-21 | $30.01 | $33.61 | 156,800 | — | — |
| 2014-01-17 | $29.97 | $33.56 | 92,300 | — | — |
| 2014-01-16 | $30.00 | $33.60 | 177,800 | — | — |
| 2014-01-15 | $30.60 | $34.27 | 168,600 | — | — |
| 2014-01-14 | $30.57 | $34.24 | 147,600 | — | — |
| 2014-01-13 | $30.15 | $33.77 | 306,600 | — | — |
| 2014-01-10 | $30.10 | $33.71 | 232,800 | — | — |
| 2014-01-09 | $30.04 | $33.64 | 189,100 | — | — |
| 2014-01-08 | $29.63 | $33.18 | 107,100 | — | — |
| 2014-01-07 | $28.55 | $31.97 | 157,700 | — | — |
| 2014-01-06 | $27.77 | $31.10 | 182,300 | — | — |
| 2014-01-03 | $27.29 | $30.56 | 169,400 | — | — |
| 2014-01-02 | $27.31 | $30.59 | 87,100 | — | — |