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
- 2000-05-05 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 | $56.39 | $56.39 | 197,800 | — | — |
| 2014-12-30 | $54.36 | $54.36 | 129,800 | — | — |
| 2014-12-29 | $53.96 | $53.96 | 158,400 | — | — |
| 2014-12-26 | $54.54 | $54.54 | 116,800 | — | — |
| 2014-12-24 | $55.24 | $55.24 | 113,800 | — | — |
| 2014-12-23 | $53.45 | $53.45 | 247,400 | — | — |
| 2014-12-22 | $55.82 | $55.82 | 166,900 | — | — |
| 2014-12-19 | $54.16 | $54.16 | 1,150,600 | — | — |
| 2014-12-18 | $55.80 | $55.80 | 359,900 | — | — |
| 2014-12-17 | $56.13 | $56.13 | 349,600 | — | — |
| 2014-12-16 | $55.08 | $55.08 | 359,700 | — | — |
| 2014-12-15 | $53.76 | $53.76 | 453,700 | — | — |
| 2014-12-12 | $54.28 | $54.28 | 313,900 | — | — |
| 2014-12-11 | $51.95 | $51.95 | 234,700 | — | — |
| 2014-12-10 | $51.38 | $51.38 | 363,200 | — | — |
| 2014-12-09 | $52.85 | $52.85 | 298,600 | — | — |
| 2014-12-08 | $52.77 | $52.77 | 391,900 | — | — |
| 2014-12-05 | $53.29 | $53.29 | 464,900 | — | — |
| 2014-12-04 | $53.45 | $53.45 | 1,221,200 | — | — |
| 2014-12-03 | $60.21 | $60.21 | 260,600 | — | — |
| 2014-12-02 | $58.51 | $58.51 | 378,600 | — | — |
| 2014-12-01 | $53.50 | $53.50 | 296,200 | — | — |
| 2014-11-28 | $54.11 | $54.11 | 70,900 | — | — |
| 2014-11-26 | $55.41 | $55.41 | 186,600 | — | — |
| 2014-11-25 | $55.18 | $55.18 | 184,500 | — | — |
| 2014-11-24 | $55.00 | $55.00 | 263,600 | — | — |
| 2014-11-21 | $55.05 | $55.05 | 182,500 | — | — |
| 2014-11-20 | $55.74 | $55.74 | 176,200 | — | — |
| 2014-11-19 | $55.26 | $55.26 | 187,100 | — | — |
| 2014-11-18 | $55.66 | $55.66 | 259,700 | — | — |
| 2014-11-17 | $52.87 | $52.87 | 387,700 | — | — |
| 2014-11-14 | $53.95 | $53.95 | 225,900 | — | — |
| 2014-11-13 | $51.47 | $51.47 | 387,200 | — | — |
| 2014-11-12 | $52.70 | $52.70 | 557,300 | — | — |
| 2014-11-11 | $48.35 | $48.35 | 306,200 | — | — |
| 2014-11-10 | $48.21 | $48.21 | 531,100 | — | — |
| 2014-11-07 | $46.00 | $46.00 | 329,000 | — | — |
| 2014-11-06 | $44.79 | $44.79 | 403,000 | — | — |
| 2014-11-05 | $44.88 | $44.88 | 430,700 | — | — |
| 2014-11-04 | $43.16 | $43.16 | 819,300 | — | — |
| 2014-11-03 | $41.20 | $41.20 | 1,543,300 | — | — |
| 2014-10-31 | $33.96 | $33.96 | 295,000 | — | — |
| 2014-10-30 | $33.05 | $33.05 | 204,000 | — | — |
| 2014-10-29 | $32.27 | $32.27 | 416,700 | — | — |
| 2014-10-28 | $30.23 | $30.23 | 234,900 | — | — |
| 2014-10-27 | $29.85 | $29.85 | 168,100 | — | — |
| 2014-10-24 | $30.08 | $30.08 | 154,100 | — | — |
| 2014-10-23 | $28.40 | $28.40 | 143,800 | — | — |
| 2014-10-22 | $27.93 | $27.93 | 115,900 | — | — |
| 2014-10-21 | $28.09 | $28.09 | 381,200 | — | — |
| 2014-10-20 | $27.79 | $27.79 | 222,600 | — | — |
| 2014-10-17 | $27.42 | $27.42 | 192,300 | — | — |
| 2014-10-16 | $27.85 | $27.85 | 86,400 | — | — |
| 2014-10-15 | $25.97 | $25.97 | 127,400 | — | — |
| 2014-10-14 | $25.42 | $25.42 | 164,700 | — | — |
| 2014-10-13 | $26.08 | $26.08 | 101,000 | — | — |
| 2014-10-10 | $26.24 | $26.24 | 331,800 | — | — |
| 2014-10-09 | $26.74 | $26.74 | 132,600 | — | — |
| 2014-10-08 | $27.87 | $27.87 | 103,400 | — | — |
| 2014-10-07 | $26.61 | $26.61 | 76,600 | — | — |
| 2014-10-06 | $27.24 | $27.24 | 105,500 | — | — |
| 2014-10-03 | $27.93 | $27.93 | 73,500 | — | — |
| 2014-10-02 | $27.61 | $27.61 | 95,500 | — | — |
| 2014-10-01 | $27.14 | $27.14 | 236,100 | — | — |
| 2014-09-30 | $28.28 | $28.28 | 321,400 | — | — |
| 2014-09-29 | $28.54 | $28.54 | 85,400 | — | — |
| 2014-09-26 | $28.59 | $28.59 | 66,800 | — | — |
| 2014-09-25 | $28.09 | $28.09 | 155,200 | — | — |
| 2014-09-24 | $28.67 | $28.67 | 56,300 | — | — |
| 2014-09-23 | $28.02 | $28.02 | 92,300 | — | — |
| 2014-09-22 | $28.06 | $28.06 | 57,300 | — | — |
| 2014-09-19 | $29.30 | $29.30 | 216,000 | — | — |
| 2014-09-18 | $29.81 | $29.81 | 131,200 | — | — |
| 2014-09-17 | $29.88 | $29.88 | 196,200 | — | — |
| 2014-09-16 | $27.81 | $27.81 | 116,300 | — | — |
| 2014-09-15 | $27.50 | $27.50 | 224,400 | — | — |
| 2014-09-12 | $27.00 | $27.00 | 86,700 | — | — |
| 2014-09-11 | $27.66 | $27.66 | 264,900 | — | — |
| 2014-09-10 | $28.45 | $28.45 | 229,000 | — | — |
| 2014-09-09 | $26.25 | $26.25 | 431,900 | — | — |
| 2014-09-08 | $27.74 | $27.74 | 149,700 | — | — |
| 2014-09-05 | $28.07 | $28.07 | 168,400 | — | — |
| 2014-09-04 | $28.51 | $28.51 | 197,600 | — | — |
| 2014-09-03 | $28.05 | $28.05 | 265,000 | — | — |
| 2014-09-02 | $28.89 | $28.89 | 149,200 | — | — |
| 2014-08-29 | $29.33 | $29.33 | 95,000 | — | — |
| 2014-08-28 | $29.61 | $29.61 | 119,200 | — | — |
| 2014-08-27 | $29.85 | $29.85 | 124,900 | — | — |
| 2014-08-26 | $30.10 | $30.10 | 136,200 | — | — |
| 2014-08-25 | $30.12 | $30.12 | 152,200 | — | — |
| 2014-08-22 | $28.22 | $28.22 | 195,000 | — | — |
| 2014-08-21 | $28.82 | $28.82 | 248,300 | — | — |
| 2014-08-20 | $28.76 | $28.76 | 166,400 | — | — |
| 2014-08-19 | $29.33 | $29.33 | 78,700 | — | — |
| 2014-08-18 | $29.20 | $29.20 | 145,000 | — | — |
| 2014-08-15 | $28.98 | $28.98 | 103,100 | — | — |
| 2014-08-14 | $29.08 | $29.08 | 142,500 | — | — |
| 2014-08-13 | $29.48 | $29.48 | 220,800 | — | — |
| 2014-08-12 | $28.22 | $28.22 | 128,900 | — | — |
| 2014-08-11 | $28.92 | $28.92 | 135,200 | — | — |
| 2014-08-08 | $28.19 | $28.19 | 136,000 | — | — |
| 2014-08-07 | $27.90 | $27.90 | 104,200 | — | — |
| 2014-08-06 | $28.89 | $28.89 | 93,600 | — | — |
| 2014-08-05 | $29.33 | $29.33 | 204,200 | — | — |
| 2014-08-04 | $29.69 | $29.69 | 551,800 | — | — |
| 2014-08-01 | $26.74 | $26.74 | 342,200 | — | — |
| 2014-07-31 | $25.62 | $25.62 | 347,800 | — | — |
| 2014-07-30 | $28.03 | $28.03 | 198,700 | — | — |
| 2014-07-29 | $27.86 | $27.86 | 258,400 | — | — |
| 2014-07-28 | $28.36 | $28.36 | 319,800 | — | — |
| 2014-07-25 | $30.52 | $30.52 | 107,900 | — | — |
| 2014-07-24 | $31.18 | $31.18 | 128,600 | — | — |
| 2014-07-23 | $31.56 | $31.56 | 148,400 | — | — |
| 2014-07-22 | $31.88 | $31.88 | 95,300 | — | — |
| 2014-07-21 | $31.54 | $31.54 | 93,600 | — | — |
| 2014-07-18 | $32.03 | $32.03 | 150,800 | — | — |
| 2014-07-17 | $30.09 | $30.09 | 203,000 | — | — |
| 2014-07-16 | $31.97 | $31.97 | 205,300 | — | — |
| 2014-07-15 | $33.62 | $33.62 | 132,000 | — | — |
| 2014-07-14 | $35.94 | $35.94 | 118,400 | — | — |
| 2014-07-11 | $34.65 | $34.65 | 66,100 | — | — |
| 2014-07-10 | $35.08 | $35.08 | 113,700 | — | — |
| 2014-07-09 | $35.41 | $35.41 | 156,700 | — | — |
| 2014-07-08 | $33.51 | $33.51 | 327,900 | — | — |
| 2014-07-07 | $36.03 | $36.03 | 271,200 | — | — |
| 2014-07-03 | $37.21 | $37.21 | 62,600 | — | — |
| 2014-07-02 | $37.05 | $37.05 | 204,300 | — | — |
| 2014-07-01 | $37.10 | $37.10 | 279,400 | — | — |
| 2014-06-30 | $34.44 | $34.44 | 202,600 | — | — |
| 2014-06-27 | $34.90 | $34.90 | 1,146,500 | — | — |
| 2014-06-26 | $36.11 | $36.11 | 120,200 | — | — |
| 2014-06-25 | $36.13 | $36.13 | 140,200 | — | — |
| 2014-06-24 | $36.19 | $36.19 | 210,700 | — | — |
| 2014-06-23 | $36.55 | $36.55 | 127,000 | — | — |
| 2014-06-20 | $37.32 | $37.32 | 180,400 | — | — |
| 2014-06-19 | $35.47 | $35.47 | 114,700 | — | — |
| 2014-06-18 | $35.81 | $35.81 | 202,800 | — | — |
| 2014-06-17 | $33.93 | $33.93 | 97,900 | — | — |
| 2014-06-16 | $33.76 | $33.76 | 90,300 | — | — |
| 2014-06-13 | $34.20 | $34.20 | 79,300 | — | — |
| 2014-06-12 | $34.37 | $34.37 | 66,100 | — | — |
| 2014-06-11 | $35.61 | $35.61 | 210,400 | — | — |
| 2014-06-10 | $35.48 | $35.48 | 160,500 | — | — |
| 2014-06-09 | $34.57 | $34.57 | 201,300 | — | — |
| 2014-06-06 | $33.42 | $33.42 | 170,800 | — | — |
| 2014-06-05 | $32.40 | $32.40 | 122,700 | — | — |
| 2014-06-04 | $32.08 | $32.08 | 84,700 | — | — |
| 2014-06-03 | $32.38 | $32.38 | 99,200 | — | — |
| 2014-06-02 | $31.50 | $31.50 | 78,000 | — | — |
| 2014-05-30 | $31.85 | $31.85 | 157,400 | — | — |
| 2014-05-29 | $32.76 | $32.76 | 258,900 | — | — |
| 2014-05-28 | $30.91 | $30.91 | 125,500 | — | — |
| 2014-05-27 | $29.95 | $29.95 | 121,200 | — | — |
| 2014-05-23 | $30.73 | $30.73 | 135,800 | — | — |
| 2014-05-22 | $29.61 | $29.61 | 100,500 | — | — |
| 2014-05-21 | $28.37 | $28.37 | 143,300 | — | — |
| 2014-05-20 | $28.59 | $28.59 | 114,000 | — | — |
| 2014-05-19 | $29.24 | $29.24 | 119,400 | — | — |
| 2014-05-16 | $27.21 | $27.21 | 211,500 | — | — |
| 2014-05-15 | $27.95 | $27.95 | 275,300 | — | — |
| 2014-05-14 | $29.89 | $29.89 | 100,700 | — | — |
| 2014-05-13 | $30.49 | $30.49 | 90,600 | — | — |
| 2014-05-12 | $30.36 | $30.36 | 118,500 | — | — |
| 2014-05-09 | $30.74 | $30.74 | 98,000 | — | — |
| 2014-05-08 | $29.72 | $29.72 | 119,700 | — | — |
| 2014-05-07 | $31.14 | $31.14 | 229,700 | — | — |
| 2014-05-06 | $31.27 | $31.27 | 184,800 | — | — |
| 2014-05-05 | $32.42 | $32.42 | 296,200 | — | — |
| 2014-05-02 | $32.34 | $32.34 | 165,000 | — | — |
| 2014-05-01 | $34.36 | $34.36 | 238,600 | — | — |
| 2014-04-30 | $31.11 | $31.11 | 120,800 | — | — |
| 2014-04-29 | $31.22 | $31.22 | 87,500 | — | — |
| 2014-04-28 | $31.23 | $31.23 | 173,600 | — | — |
| 2014-04-25 | $31.24 | $31.24 | 121,500 | — | — |
| 2014-04-24 | $32.73 | $32.73 | 130,400 | — | — |
| 2014-04-23 | $32.37 | $32.37 | 175,300 | — | — |
| 2014-04-22 | $31.00 | $31.00 | 275,800 | — | — |
| 2014-04-21 | $30.83 | $30.83 | 675,600 | — | — |
| 2014-04-17 | $25.55 | $25.55 | 251,500 | — | — |
| 2014-04-16 | $24.79 | $24.79 | 338,800 | — | — |
| 2014-04-15 | $21.62 | $21.62 | 595,200 | — | — |
| 2014-04-14 | $22.80 | $22.80 | 403,800 | — | — |
| 2014-04-11 | $25.92 | $25.92 | 128,700 | — | — |
| 2014-04-10 | $26.68 | $26.68 | 135,800 | — | — |
| 2014-04-09 | $29.10 | $29.10 | 88,500 | — | — |
| 2014-04-08 | $28.02 | $28.02 | 141,200 | — | — |
| 2014-04-07 | $27.00 | $27.00 | 132,000 | — | — |
| 2014-04-04 | $28.82 | $28.82 | 121,800 | — | — |
| 2014-04-03 | $31.02 | $31.02 | 110,200 | — | — |
| 2014-04-02 | $33.01 | $33.01 | 282,400 | — | — |
| 2014-04-01 | $33.00 | $33.00 | 181,400 | — | — |
| 2014-03-31 | $31.35 | $31.35 | 85,500 | — | — |
| 2014-03-28 | $29.39 | $29.39 | 139,700 | — | — |
| 2014-03-27 | $30.83 | $30.83 | 130,000 | — | — |
| 2014-03-26 | $29.97 | $29.97 | 142,400 | — | — |
| 2014-03-25 | $29.76 | $29.76 | 146,600 | — | — |
| 2014-03-24 | $30.41 | $30.41 | 296,400 | — | — |
| 2014-03-21 | $31.09 | $31.09 | 142,100 | — | — |
| 2014-03-20 | $31.60 | $31.60 | 155,900 | — | — |
| 2014-03-19 | $32.54 | $32.54 | 123,500 | — | — |
| 2014-03-18 | $33.80 | $33.80 | 143,300 | — | — |
| 2014-03-17 | $33.54 | $33.54 | 152,000 | — | — |
| 2014-03-14 | $33.39 | $33.39 | 386,900 | — | — |
| 2014-03-13 | $31.18 | $31.18 | 276,600 | — | — |
| 2014-03-12 | $33.28 | $33.28 | 169,800 | — | — |
| 2014-03-11 | $34.61 | $34.61 | 205,500 | — | — |
| 2014-03-10 | $33.70 | $33.70 | 198,100 | — | — |
| 2014-03-07 | $34.76 | $34.76 | 130,700 | — | — |
| 2014-03-06 | $35.15 | $35.15 | 412,300 | — | — |
| 2014-03-05 | $37.60 | $37.60 | 1,190,000 | — | — |
| 2014-03-04 | $32.42 | $32.42 | 104,100 | — | — |
| 2014-03-03 | $31.75 | $31.75 | 80,800 | — | — |
| 2014-02-28 | $30.28 | $30.28 | 163,100 | — | — |
| 2014-02-27 | $32.73 | $32.73 | 118,400 | — | — |
| 2014-02-26 | $31.98 | $31.98 | 190,700 | — | — |
| 2014-02-25 | $33.59 | $33.59 | 317,900 | — | — |
| 2014-02-24 | $30.20 | $30.20 | 160,900 | — | — |
| 2014-02-21 | $28.59 | $28.59 | 336,400 | — | — |
| 2014-02-20 | $28.16 | $28.16 | 496,900 | — | — |
| 2014-02-19 | $26.81 | $26.81 | 703,600 | — | — |
| 2014-02-18 | $23.96 | $23.96 | 261,900 | — | — |
| 2014-02-14 | $21.47 | $21.47 | 69,200 | — | — |
| 2014-02-13 | $21.17 | $21.17 | 25,300 | — | — |
| 2014-02-12 | $21.12 | $21.12 | 74,000 | — | — |
| 2014-02-11 | $21.54 | $21.54 | 61,100 | — | — |
| 2014-02-10 | $21.57 | $21.57 | 19,800 | — | — |
| 2014-02-07 | $21.29 | $21.29 | 32,100 | — | — |
| 2014-02-06 | $20.73 | $20.73 | 43,900 | — | — |
| 2014-02-05 | $20.23 | $20.23 | 55,500 | — | — |
| 2014-02-04 | $20.57 | $20.57 | 56,700 | — | — |
| 2014-02-03 | $20.20 | $20.20 | 59,800 | — | — |
| 2014-01-31 | $22.18 | $22.18 | 56,300 | — | — |
| 2014-01-30 | $21.12 | $21.12 | 68,800 | — | — |
| 2014-01-29 | $21.61 | $21.61 | 42,600 | — | — |
| 2014-01-28 | $21.73 | $21.73 | 49,400 | — | — |
| 2014-01-27 | $20.68 | $20.68 | 185,700 | — | — |
| 2014-01-24 | $22.60 | $22.60 | 143,700 | — | — |
| 2014-01-23 | $22.78 | $22.78 | 177,000 | — | — |
| 2014-01-22 | $23.35 | $23.35 | 213,700 | — | — |
| 2014-01-21 | $23.98 | $23.98 | 284,600 | — | — |
| 2014-01-17 | $23.84 | $23.84 | 43,000 | — | — |
| 2014-01-16 | $23.27 | $23.27 | 156,600 | — | — |
| 2014-01-15 | $23.44 | $23.44 | 88,200 | — | — |
| 2014-01-14 | $23.06 | $23.06 | 59,800 | — | — |
| 2014-01-13 | $22.67 | $22.67 | 91,300 | — | — |
| 2014-01-10 | $22.79 | $22.79 | 121,400 | — | — |
| 2014-01-09 | $22.44 | $22.44 | 133,500 | — | — |
| 2014-01-08 | $20.86 | $20.86 | 91,500 | — | — |
| 2014-01-07 | $21.03 | $21.03 | 273,600 | — | — |
| 2014-01-06 | $19.00 | $19.00 | 41,200 | — | — |
| 2014-01-03 | $18.83 | $18.83 | 59,900 | — | — |
| 2014-01-02 | $19.27 | $19.27 | 87,600 | — | — |