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
- 1987-09-30 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 | $37.99 | $57.16 | 66,600 | — | — |
| 2014-12-30 | $38.06 | $57.26 | 37,200 | — | — |
| 2014-12-29 | $37.92 | $57.05 | 33,100 | — | — |
| 2014-12-26 | $37.64 | $56.63 | 49,700 | — | — |
| 2014-12-24 | $37.46 | $56.36 | 17,300 | — | — |
| 2014-12-23 | $37.26 | $56.06 | 66,000 | — | — |
| 2014-12-22 | $36.67 | $55.17 | 61,800 | — | — |
| 2014-12-19 | $35.89 | $54.00 | 233,100 | — | — |
| 2014-12-18 | $36.11 | $54.09 | 107,000 | — | — |
| 2014-12-17 | $35.41 | $53.04 | 137,000 | — | — |
| 2014-12-16 | $34.68 | $51.95 | 156,600 | — | — |
| 2014-12-15 | $35.19 | $52.71 | 106,000 | — | — |
| 2014-12-12 | $35.81 | $53.64 | 88,000 | — | — |
| 2014-12-11 | $36.79 | $55.11 | 52,000 | — | — |
| 2014-12-10 | $36.60 | $54.82 | 142,200 | — | — |
| 2014-12-09 | $37.01 | $55.44 | 108,700 | — | — |
| 2014-12-08 | $36.71 | $54.99 | 41,400 | — | — |
| 2014-12-05 | $37.46 | $56.11 | 35,600 | — | — |
| 2014-12-04 | $37.01 | $55.44 | 92,200 | — | — |
| 2014-12-03 | $37.59 | $56.31 | 39,100 | — | — |
| 2014-12-02 | $36.90 | $55.27 | 84,100 | — | — |
| 2014-12-01 | $36.78 | $55.09 | 64,900 | — | — |
| 2014-11-28 | $37.37 | $55.98 | 68,100 | — | — |
| 2014-11-26 | $37.73 | $56.52 | 44,700 | — | — |
| 2014-11-25 | $37.50 | $56.17 | 43,300 | — | — |
| 2014-11-24 | $37.43 | $56.07 | 47,200 | — | — |
| 2014-11-21 | $36.90 | $55.27 | 60,600 | — | — |
| 2014-11-20 | $37.32 | $55.90 | 28,000 | — | — |
| 2014-11-19 | $37.13 | $55.62 | 46,800 | — | — |
| 2014-11-18 | $37.30 | $55.87 | 72,500 | — | — |
| 2014-11-17 | $37.48 | $56.14 | 58,400 | — | — |
| 2014-11-14 | $37.59 | $56.31 | 73,500 | — | — |
| 2014-11-13 | $37.68 | $56.44 | 36,500 | — | — |
| 2014-11-12 | $38.13 | $57.11 | 93,000 | — | — |
| 2014-11-11 | $38.13 | $57.11 | 52,800 | — | — |
| 2014-11-10 | $38.15 | $57.14 | 43,100 | — | — |
| 2014-11-07 | $37.77 | $56.58 | 64,300 | — | — |
| 2014-11-06 | $37.73 | $56.52 | 39,000 | — | — |
| 2014-11-05 | $37.36 | $55.96 | 60,600 | — | — |
| 2014-11-04 | $37.47 | $56.13 | 83,900 | — | — |
| 2014-11-03 | $37.10 | $55.57 | 78,600 | — | — |
| 2014-10-31 | $37.78 | $56.59 | 140,600 | — | — |
| 2014-10-30 | $37.18 | $55.69 | 65,900 | — | — |
| 2014-10-29 | $36.70 | $54.97 | 50,200 | — | — |
| 2014-10-28 | $36.63 | $54.87 | 83,500 | — | — |
| 2014-10-27 | $35.12 | $52.61 | 58,600 | — | — |
| 2014-10-24 | $35.09 | $52.56 | 36,200 | — | — |
| 2014-10-23 | $35.08 | $52.55 | 65,200 | — | — |
| 2014-10-22 | $34.15 | $51.15 | 59,900 | — | — |
| 2014-10-21 | $34.69 | $51.96 | 54,500 | — | — |
| 2014-10-20 | $34.10 | $51.08 | 48,400 | — | — |
| 2014-10-17 | $33.95 | $50.85 | 106,800 | — | — |
| 2014-10-16 | $33.89 | $50.76 | 67,500 | — | — |
| 2014-10-15 | $33.55 | $50.25 | 94,400 | — | — |
| 2014-10-14 | $32.75 | $49.06 | 111,000 | — | — |
| 2014-10-13 | $32.46 | $48.62 | 94,000 | — | — |
| 2014-10-10 | $32.57 | $48.79 | 95,200 | — | — |
| 2014-10-09 | $33.00 | $49.43 | 94,300 | — | — |
| 2014-10-08 | $34.12 | $51.11 | 66,500 | — | — |
| 2014-10-07 | $33.18 | $49.70 | 104,900 | — | — |
| 2014-10-06 | $33.83 | $50.67 | 54,000 | — | — |
| 2014-10-03 | $33.87 | $50.73 | 85,600 | — | — |
| 2014-10-02 | $33.70 | $50.48 | 82,500 | — | — |
| 2014-10-01 | $33.50 | $50.18 | 113,900 | — | — |
| 2014-09-30 | $34.04 | $50.99 | 83,400 | — | — |
| 2014-09-29 | $34.77 | $52.08 | 83,400 | — | — |
| 2014-09-26 | $35.49 | $53.16 | 42,700 | — | — |
| 2014-09-25 | $35.33 | $52.92 | 83,800 | — | — |
| 2014-09-24 | $36.09 | $54.06 | 44,700 | — | — |
| 2014-09-23 | $36.30 | $54.37 | 124,900 | — | — |
| 2014-09-22 | $36.36 | $54.46 | 76,500 | — | — |
| 2014-09-19 | $36.49 | $54.66 | 136,400 | — | — |
| 2014-09-18 | $37.13 | $55.62 | 29,500 | — | — |
| 2014-09-17 | $36.78 | $55.09 | 37,100 | — | — |
| 2014-09-16 | $36.60 | $54.82 | 45,500 | — | — |
| 2014-09-15 | $36.85 | $55.20 | 76,100 | — | — |
| 2014-09-12 | $36.84 | $55.18 | 63,600 | — | — |
| 2014-09-11 | $37.23 | $55.77 | 41,200 | — | — |
| 2014-09-10 | $36.78 | $55.09 | 28,600 | — | — |
| 2014-09-09 | $36.80 | $55.12 | 46,400 | — | — |
| 2014-09-08 | $37.50 | $56.17 | 45,800 | — | — |
| 2014-09-05 | $37.32 | $55.90 | 40,300 | — | — |
| 2014-09-04 | $37.28 | $55.84 | 49,200 | — | — |
| 2014-09-03 | $37.29 | $55.62 | 101,100 | — | — |
| 2014-09-02 | $37.66 | $56.17 | 78,800 | — | — |
| 2014-08-29 | $37.57 | $56.03 | 58,000 | — | — |
| 2014-08-28 | $37.70 | $56.23 | 34,600 | — | — |
| 2014-08-27 | $38.09 | $56.81 | 59,200 | — | — |
| 2014-08-26 | $38.26 | $57.06 | 71,900 | — | — |
| 2014-08-25 | $37.77 | $56.33 | 29,700 | — | — |
| 2014-08-22 | $37.89 | $56.51 | 47,300 | — | — |
| 2014-08-21 | $37.70 | $56.23 | 52,100 | — | — |
| 2014-08-20 | $37.37 | $55.74 | 57,700 | — | — |
| 2014-08-19 | $37.68 | $56.20 | 114,700 | — | — |
| 2014-08-18 | $38.43 | $57.32 | 97,600 | — | — |
| 2014-08-15 | $38.12 | $56.85 | 120,300 | — | — |
| 2014-08-14 | $37.97 | $56.63 | 30,200 | — | — |
| 2014-08-13 | $37.78 | $56.35 | 64,500 | — | — |
| 2014-08-12 | $37.32 | $55.66 | 69,500 | — | — |
| 2014-08-11 | $37.71 | $56.24 | 51,500 | — | — |
| 2014-08-08 | $37.12 | $55.36 | 90,900 | — | — |
| 2014-08-07 | $36.38 | $54.26 | 72,700 | — | — |
| 2014-08-06 | $36.87 | $54.99 | 84,000 | — | — |
| 2014-08-05 | $36.83 | $54.93 | 176,400 | — | — |
| 2014-08-04 | $36.06 | $53.78 | 98,700 | — | — |
| 2014-08-01 | $35.60 | $53.10 | 83,500 | — | — |
| 2014-07-31 | $35.84 | $53.45 | 114,300 | — | — |
| 2014-07-30 | $36.78 | $54.86 | 45,800 | — | — |
| 2014-07-29 | $36.65 | $54.66 | 71,300 | — | — |
| 2014-07-28 | $36.77 | $54.84 | 104,700 | — | — |
| 2014-07-25 | $36.81 | $54.90 | 71,300 | — | — |
| 2014-07-24 | $37.28 | $55.60 | 64,600 | — | — |
| 2014-07-23 | $37.45 | $55.86 | 69,900 | — | — |
| 2014-07-22 | $37.32 | $55.66 | 61,700 | — | — |
| 2014-07-21 | $36.88 | $55.01 | 61,500 | — | — |
| 2014-07-18 | $37.01 | $55.20 | 86,100 | — | — |
| 2014-07-17 | $36.48 | $54.41 | 123,900 | — | — |
| 2014-07-16 | $36.98 | $55.15 | 147,200 | — | — |
| 2014-07-15 | $36.88 | $55.01 | 65,100 | — | — |
| 2014-07-14 | $37.41 | $55.80 | 82,400 | — | — |
| 2014-07-11 | $37.30 | $55.63 | 88,100 | — | — |
| 2014-07-10 | $37.16 | $55.42 | 107,400 | — | — |
| 2014-07-09 | $37.50 | $55.93 | 87,300 | — | — |
| 2014-07-08 | $37.24 | $55.54 | 262,800 | — | — |
| 2014-07-07 | $37.84 | $56.44 | 126,400 | — | — |
| 2014-07-03 | $38.48 | $57.39 | 39,600 | — | — |
| 2014-07-02 | $37.89 | $56.51 | 126,900 | — | — |
| 2014-07-01 | $38.53 | $57.47 | 161,300 | — | — |
| 2014-06-30 | $37.96 | $56.62 | 81,500 | — | — |
| 2014-06-27 | $37.98 | $56.65 | 133,700 | — | — |
| 2014-06-26 | $37.28 | $55.60 | 50,400 | — | — |
| 2014-06-25 | $37.48 | $55.90 | 56,800 | — | — |
| 2014-06-24 | $37.26 | $55.57 | 108,100 | — | — |
| 2014-06-23 | $37.20 | $55.48 | 85,800 | — | — |
| 2014-06-20 | $37.44 | $55.84 | 172,100 | — | — |
| 2014-06-19 | $37.37 | $55.74 | 77,200 | — | — |
| 2014-06-18 | $37.08 | $55.30 | 44,000 | — | — |
| 2014-06-17 | $36.97 | $55.14 | 109,900 | — | — |
| 2014-06-16 | $36.65 | $54.66 | 95,100 | — | — |
| 2014-06-13 | $36.60 | $54.59 | 66,800 | — | — |
| 2014-06-12 | $36.53 | $54.48 | 105,900 | — | — |
| 2014-06-11 | $37.24 | $55.54 | 55,300 | — | — |
| 2014-06-10 | $37.72 | $56.26 | 73,000 | — | — |
| 2014-06-09 | $38.01 | $56.69 | 104,500 | — | — |
| 2014-06-06 | $37.99 | $56.66 | 93,800 | — | — |
| 2014-06-05 | $37.28 | $55.60 | 82,200 | — | — |
| 2014-06-04 | $36.45 | $54.36 | 57,200 | — | — |
| 2014-06-03 | $36.86 | $54.74 | 115,500 | — | — |
| 2014-06-02 | $36.71 | $54.51 | 169,600 | — | — |
| 2014-05-30 | $37.25 | $55.32 | 114,500 | — | — |
| 2014-05-29 | $37.98 | $56.40 | 142,200 | — | — |
| 2014-05-28 | $37.70 | $55.98 | 140,900 | — | — |
| 2014-05-27 | $37.93 | $56.33 | 87,100 | — | — |
| 2014-05-23 | $37.44 | $55.60 | 77,900 | — | — |
| 2014-05-22 | $36.94 | $54.86 | 73,700 | — | — |
| 2014-05-21 | $36.58 | $54.32 | 152,500 | — | — |
| 2014-05-20 | $36.41 | $54.07 | 200,300 | — | — |
| 2014-05-19 | $36.83 | $54.69 | 132,400 | — | — |
| 2014-05-16 | $36.24 | $53.82 | 111,500 | — | — |
| 2014-05-15 | $35.92 | $53.34 | 148,100 | — | — |
| 2014-05-14 | $36.25 | $53.83 | 169,400 | — | — |
| 2014-05-13 | $36.79 | $54.63 | 228,800 | — | — |
| 2014-05-12 | $37.15 | $55.17 | 146,900 | — | — |
| 2014-05-09 | $35.56 | $52.81 | 152,800 | — | — |
| 2014-05-08 | $35.25 | $52.35 | 257,700 | — | — |
| 2014-05-07 | $35.13 | $52.17 | 197,200 | — | — |
| 2014-05-06 | $35.72 | $53.04 | 328,700 | — | — |
| 2014-05-05 | $36.06 | $53.55 | 112,300 | — | — |
| 2014-05-02 | $36.04 | $53.52 | 129,000 | — | — |
| 2014-05-01 | $35.81 | $53.18 | 179,600 | — | — |
| 2014-04-30 | $35.98 | $53.43 | 112,700 | — | — |
| 2014-04-29 | $35.64 | $52.93 | 101,700 | — | — |
| 2014-04-28 | $35.38 | $52.54 | 122,800 | — | — |
| 2014-04-25 | $35.33 | $52.46 | 182,800 | — | — |
| 2014-04-24 | $35.49 | $52.70 | 91,800 | — | — |
| 2014-04-23 | $35.18 | $52.24 | 111,400 | — | — |
| 2014-04-22 | $34.98 | $51.94 | 50,400 | — | — |
| 2014-04-21 | $34.84 | $51.74 | 73,900 | — | — |
| 2014-04-17 | $34.47 | $51.19 | 200,100 | — | — |
| 2014-04-16 | $34.31 | $50.95 | 120,700 | — | — |
| 2014-04-15 | $33.67 | $50.00 | 188,800 | — | — |
| 2014-04-14 | $34.52 | $51.26 | 92,300 | — | — |
| 2014-04-11 | $34.42 | $51.11 | 160,700 | — | — |
| 2014-04-10 | $35.10 | $52.12 | 139,800 | — | — |
| 2014-04-09 | $35.86 | $53.25 | 66,400 | — | — |
| 2014-04-08 | $35.29 | $52.41 | 110,400 | — | — |
| 2014-04-07 | $35.54 | $52.78 | 80,300 | — | — |
| 2014-04-04 | $36.30 | $53.91 | 188,400 | — | — |
| 2014-04-03 | $37.00 | $54.94 | 98,000 | — | — |
| 2014-04-02 | $36.81 | $54.66 | 96,200 | — | — |
| 2014-04-01 | $36.55 | $54.28 | 144,100 | — | — |
| 2014-03-31 | $35.54 | $52.78 | 88,100 | — | — |
| 2014-03-28 | $34.98 | $51.94 | 55,100 | — | — |
| 2014-03-27 | $34.79 | $51.66 | 191,300 | — | — |
| 2014-03-26 | $35.08 | $52.09 | 85,400 | — | — |
| 2014-03-25 | $35.76 | $53.10 | 111,800 | — | — |
| 2014-03-24 | $35.88 | $53.28 | 136,400 | — | — |
| 2014-03-21 | $36.72 | $54.53 | 174,600 | — | — |
| 2014-03-20 | $36.92 | $54.83 | 122,600 | — | — |
| 2014-03-19 | $37.00 | $54.72 | 126,000 | — | — |
| 2014-03-18 | $36.77 | $54.38 | 103,000 | — | — |
| 2014-03-17 | $36.43 | $53.88 | 89,700 | — | — |
| 2014-03-14 | $36.37 | $53.79 | 70,700 | — | — |
| 2014-03-13 | $36.37 | $53.79 | 105,600 | — | — |
| 2014-03-12 | $36.70 | $54.28 | 166,600 | — | — |
| 2014-03-11 | $36.29 | $53.67 | 89,800 | — | — |
| 2014-03-10 | $36.36 | $53.78 | 84,400 | — | — |
| 2014-03-07 | $36.79 | $54.41 | 64,000 | — | — |
| 2014-03-06 | $36.96 | $54.66 | 73,800 | — | — |
| 2014-03-05 | $36.28 | $53.66 | 71,000 | — | — |
| 2014-03-04 | $36.47 | $53.94 | 172,000 | — | — |
| 2014-03-03 | $35.67 | $52.75 | 56,100 | — | — |
| 2014-02-28 | $36.08 | $53.36 | 86,700 | — | — |
| 2014-02-27 | $36.19 | $53.52 | 62,100 | — | — |
| 2014-02-26 | $36.15 | $53.46 | 114,900 | — | — |
| 2014-02-25 | $36.44 | $53.89 | 174,000 | — | — |
| 2014-02-24 | $35.77 | $52.90 | 110,100 | — | — |
| 2014-02-21 | $35.99 | $53.23 | 142,300 | — | — |
| 2014-02-20 | $35.12 | $51.94 | 102,300 | — | — |
| 2014-02-19 | $34.70 | $51.32 | 83,900 | — | — |
| 2014-02-18 | $35.26 | $52.15 | 127,100 | — | — |
| 2014-02-14 | $35.62 | $52.68 | 105,900 | — | — |
| 2014-02-13 | $35.35 | $52.28 | 78,000 | — | — |
| 2014-02-12 | $34.67 | $51.28 | 124,200 | — | — |
| 2014-02-11 | $34.53 | $51.07 | 230,300 | — | — |
| 2014-02-10 | $33.78 | $49.96 | 74,400 | — | — |
| 2014-02-07 | $34.01 | $50.30 | 87,700 | — | — |
| 2014-02-06 | $32.87 | $48.61 | 77,800 | — | — |
| 2014-02-05 | $32.85 | $48.58 | 69,800 | — | — |
| 2014-02-04 | $33.16 | $49.04 | 96,500 | — | — |
| 2014-02-03 | $33.22 | $49.13 | 111,300 | — | — |
| 2014-01-31 | $34.57 | $51.13 | 87,800 | — | — |
| 2014-01-30 | $34.99 | $51.75 | 82,200 | — | — |
| 2014-01-29 | $34.83 | $51.51 | 88,600 | — | — |
| 2014-01-28 | $35.68 | $52.77 | 95,000 | — | — |
| 2014-01-27 | $35.57 | $52.61 | 73,900 | — | — |
| 2014-01-24 | $36.39 | $53.82 | 164,500 | — | — |
| 2014-01-23 | $37.23 | $55.06 | 126,900 | — | — |
| 2014-01-22 | $37.59 | $55.59 | 163,400 | — | — |
| 2014-01-21 | $36.81 | $54.44 | 144,700 | — | — |
| 2014-01-17 | $36.58 | $54.10 | 134,100 | — | — |
| 2014-01-16 | $36.11 | $53.41 | 97,800 | — | — |
| 2014-01-15 | $36.31 | $53.70 | 76,300 | — | — |
| 2014-01-14 | $35.38 | $52.33 | 63,700 | — | — |
| 2014-01-13 | $35.09 | $51.90 | 85,200 | — | — |
| 2014-01-10 | $35.65 | $52.73 | 68,000 | — | — |
| 2014-01-09 | $35.62 | $52.68 | 119,700 | — | — |
| 2014-01-08 | $35.54 | $52.56 | 97,700 | — | — |
| 2014-01-07 | $35.78 | $52.92 | 147,700 | — | — |
| 2014-01-06 | $35.51 | $52.52 | 125,300 | — | — |
| 2014-01-03 | $35.84 | $53.01 | 154,200 | — | — |
| 2014-01-02 | $35.78 | $52.92 | 146,400 | — | — |