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
- 2007-11-09 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 | $36.87 | $36.87 | 82,500 | — | — |
| 2014-12-30 | $36.99 | $36.99 | 47,800 | — | — |
| 2014-12-29 | $37.34 | $37.34 | 117,400 | — | — |
| 2014-12-26 | $36.51 | $36.51 | 38,400 | — | — |
| 2014-12-24 | $36.33 | $36.33 | 63,100 | — | — |
| 2014-12-23 | $36.09 | $36.09 | 48,800 | — | — |
| 2014-12-22 | $36.02 | $36.02 | 96,800 | — | — |
| 2014-12-19 | $35.50 | $35.50 | 280,300 | — | — |
| 2014-12-18 | $35.72 | $35.72 | 90,800 | — | — |
| 2014-12-17 | $35.66 | $35.66 | 180,000 | — | — |
| 2014-12-16 | $34.13 | $34.13 | 125,900 | — | — |
| 2014-12-15 | $34.21 | $34.21 | 208,800 | — | — |
| 2014-12-12 | $34.07 | $34.07 | 131,200 | — | — |
| 2014-12-11 | $34.27 | $34.27 | 199,900 | — | — |
| 2014-12-10 | $33.57 | $33.57 | 158,600 | — | — |
| 2014-12-09 | $33.97 | $33.97 | 214,200 | — | — |
| 2014-12-08 | $32.88 | $32.88 | 96,300 | — | — |
| 2014-12-05 | $33.65 | $33.65 | 107,400 | — | — |
| 2014-12-04 | $33.29 | $33.29 | 91,300 | — | — |
| 2014-12-03 | $34.14 | $34.14 | 122,300 | — | — |
| 2014-12-02 | $33.92 | $33.92 | 335,800 | — | — |
| 2014-12-01 | $33.17 | $33.17 | 94,500 | — | — |
| 2014-11-28 | $33.60 | $33.60 | 71,700 | — | — |
| 2014-11-26 | $34.14 | $34.14 | 134,000 | — | — |
| 2014-11-25 | $34.72 | $34.72 | 186,000 | — | — |
| 2014-11-24 | $35.26 | $35.26 | 165,100 | — | — |
| 2014-11-21 | $34.98 | $34.98 | 90,100 | — | — |
| 2014-11-20 | $35.21 | $35.21 | 123,500 | — | — |
| 2014-11-19 | $35.17 | $35.17 | 84,800 | — | — |
| 2014-11-18 | $35.97 | $35.97 | 145,100 | — | — |
| 2014-11-17 | $35.75 | $35.75 | 108,600 | — | — |
| 2014-11-14 | $36.62 | $36.62 | 118,400 | — | — |
| 2014-11-13 | $35.85 | $35.85 | 119,400 | — | — |
| 2014-11-12 | $36.56 | $36.56 | 163,600 | — | — |
| 2014-11-11 | $36.33 | $36.33 | 188,000 | — | — |
| 2014-11-10 | $36.05 | $36.05 | 255,500 | — | — |
| 2014-11-07 | $35.24 | $35.24 | 469,700 | — | — |
| 2014-11-06 | $30.47 | $30.47 | 129,100 | — | — |
| 2014-11-05 | $30.86 | $30.86 | 126,300 | — | — |
| 2014-11-04 | $30.80 | $30.80 | 154,300 | — | — |
| 2014-11-03 | $31.13 | $31.13 | 161,800 | — | — |
| 2014-10-31 | $30.99 | $30.99 | 170,400 | — | — |
| 2014-10-30 | $30.82 | $30.82 | 162,800 | — | — |
| 2014-10-29 | $30.42 | $30.42 | 102,500 | — | — |
| 2014-10-28 | $30.23 | $30.23 | 102,200 | — | — |
| 2014-10-27 | $29.15 | $29.15 | 52,400 | — | — |
| 2014-10-24 | $29.15 | $29.15 | 67,000 | — | — |
| 2014-10-23 | $28.93 | $28.93 | 89,200 | — | — |
| 2014-10-22 | $29.23 | $29.23 | 56,300 | — | — |
| 2014-10-21 | $29.54 | $29.54 | 89,900 | — | — |
| 2014-10-20 | $29.86 | $29.86 | 123,000 | — | — |
| 2014-10-17 | $29.27 | $29.27 | 112,100 | — | — |
| 2014-10-16 | $29.31 | $29.31 | 182,500 | — | — |
| 2014-10-15 | $28.23 | $28.23 | 154,600 | — | — |
| 2014-10-14 | $27.72 | $27.72 | 353,200 | — | — |
| 2014-10-13 | $26.98 | $26.98 | 419,600 | — | — |
| 2014-10-10 | $26.66 | $26.66 | 161,100 | — | — |
| 2014-10-09 | $26.75 | $26.75 | 174,200 | — | — |
| 2014-10-08 | $26.99 | $26.99 | 115,400 | — | — |
| 2014-10-07 | $26.56 | $26.56 | 89,400 | — | — |
| 2014-10-06 | $27.05 | $27.05 | 65,900 | — | — |
| 2014-10-03 | $27.18 | $27.18 | 76,200 | — | — |
| 2014-10-02 | $27.31 | $27.31 | 130,200 | — | — |
| 2014-10-01 | $26.87 | $26.87 | 131,200 | — | — |
| 2014-09-30 | $26.99 | $26.99 | 121,500 | — | — |
| 2014-09-29 | $27.43 | $27.43 | 75,800 | — | — |
| 2014-09-26 | $27.60 | $27.60 | 118,200 | — | — |
| 2014-09-25 | $27.45 | $27.45 | 87,000 | — | — |
| 2014-09-24 | $27.92 | $27.92 | 82,700 | — | — |
| 2014-09-23 | $27.77 | $27.77 | 104,800 | — | — |
| 2014-09-22 | $28.28 | $28.28 | 132,700 | — | — |
| 2014-09-19 | $28.66 | $28.66 | 218,300 | — | — |
| 2014-09-18 | $29.21 | $29.21 | 76,300 | — | — |
| 2014-09-17 | $29.03 | $29.03 | 56,300 | — | — |
| 2014-09-16 | $29.25 | $29.25 | 167,500 | — | — |
| 2014-09-15 | $29.19 | $29.19 | 88,800 | — | — |
| 2014-09-12 | $29.51 | $29.51 | 95,200 | — | — |
| 2014-09-11 | $29.51 | $29.51 | 135,300 | — | — |
| 2014-09-10 | $29.57 | $29.57 | 117,900 | — | — |
| 2014-09-09 | $29.51 | $29.51 | 105,600 | — | — |
| 2014-09-08 | $29.94 | $29.94 | 74,100 | — | — |
| 2014-09-05 | $29.82 | $29.82 | 106,600 | — | — |
| 2014-09-04 | $29.52 | $29.52 | 107,700 | — | — |
| 2014-09-03 | $29.76 | $29.76 | 186,800 | — | — |
| 2014-09-02 | $29.96 | $29.96 | 96,800 | — | — |
| 2014-08-29 | $30.36 | $30.36 | 45,700 | — | — |
| 2014-08-28 | $29.98 | $29.98 | 53,300 | — | — |
| 2014-08-27 | $30.45 | $30.45 | 53,300 | — | — |
| 2014-08-26 | $30.41 | $30.41 | 96,300 | — | — |
| 2014-08-25 | $30.31 | $30.31 | 60,000 | — | — |
| 2014-08-22 | $30.72 | $30.72 | 58,200 | — | — |
| 2014-08-21 | $31.16 | $31.16 | 136,800 | — | — |
| 2014-08-20 | $30.86 | $30.86 | 80,100 | — | — |
| 2014-08-19 | $31.05 | $31.05 | 123,300 | — | — |
| 2014-08-18 | $31.66 | $31.66 | 222,800 | — | — |
| 2014-08-15 | $30.88 | $30.88 | 287,100 | — | — |
| 2014-08-14 | $30.00 | $30.00 | 156,500 | — | — |
| 2014-08-13 | $30.25 | $30.25 | 189,800 | — | — |
| 2014-08-12 | $30.15 | $30.15 | 334,200 | — | — |
| 2014-08-11 | $29.99 | $29.99 | 310,900 | — | — |
| 2014-08-08 | $29.76 | $29.76 | 108,200 | — | — |
| 2014-08-07 | $29.65 | $29.65 | 239,200 | — | — |
| 2014-08-06 | $29.71 | $29.71 | 643,500 | — | — |
| 2014-08-05 | $34.43 | $34.43 | 101,000 | — | — |
| 2014-08-04 | $34.90 | $34.90 | 84,500 | — | — |
| 2014-08-01 | $35.65 | $35.65 | 54,300 | — | — |
| 2014-07-31 | $35.70 | $35.70 | 92,400 | — | — |
| 2014-07-30 | $35.84 | $35.84 | 91,700 | — | — |
| 2014-07-29 | $35.73 | $35.73 | 128,200 | — | — |
| 2014-07-28 | $34.34 | $34.34 | 120,600 | — | — |
| 2014-07-25 | $34.61 | $34.61 | 92,000 | — | — |
| 2014-07-24 | $34.49 | $34.49 | 159,300 | — | — |
| 2014-07-23 | $34.53 | $34.53 | 57,600 | — | — |
| 2014-07-22 | $34.48 | $34.48 | 86,500 | — | — |
| 2014-07-21 | $33.09 | $33.09 | 71,500 | — | — |
| 2014-07-18 | $33.73 | $33.73 | 62,000 | — | — |
| 2014-07-17 | $33.48 | $33.48 | 69,800 | — | — |
| 2014-07-16 | $33.66 | $33.66 | 45,500 | — | — |
| 2014-07-15 | $33.60 | $33.60 | 55,800 | — | — |
| 2014-07-14 | $33.88 | $33.88 | 60,200 | — | — |
| 2014-07-11 | $33.47 | $33.47 | 82,200 | — | — |
| 2014-07-10 | $33.79 | $33.79 | 107,400 | — | — |
| 2014-07-09 | $34.55 | $34.55 | 121,800 | — | — |
| 2014-07-08 | $34.19 | $34.19 | 103,900 | — | — |
| 2014-07-07 | $34.54 | $34.54 | 102,400 | — | — |
| 2014-07-03 | $36.22 | $36.22 | 49,200 | — | — |
| 2014-07-02 | $35.23 | $35.23 | 75,700 | — | — |
| 2014-07-01 | $35.31 | $35.31 | 104,100 | — | — |
| 2014-06-30 | $34.38 | $34.38 | 105,600 | — | — |
| 2014-06-27 | $34.28 | $34.28 | 209,200 | — | — |
| 2014-06-26 | $33.99 | $33.99 | 46,200 | — | — |
| 2014-06-25 | $34.19 | $34.19 | 60,100 | — | — |
| 2014-06-24 | $33.65 | $33.65 | 78,700 | — | — |
| 2014-06-23 | $33.88 | $33.88 | 86,800 | — | — |
| 2014-06-20 | $34.07 | $34.07 | 168,300 | — | — |
| 2014-06-19 | $34.05 | $34.05 | 171,000 | — | — |
| 2014-06-18 | $35.00 | $35.00 | 76,700 | — | — |
| 2014-06-17 | $35.54 | $35.54 | 59,700 | — | — |
| 2014-06-16 | $35.51 | $35.51 | 74,000 | — | — |
| 2014-06-13 | $35.12 | $35.12 | 86,100 | — | — |
| 2014-06-12 | $34.67 | $34.67 | 100,500 | — | — |
| 2014-06-11 | $35.12 | $35.12 | 65,100 | — | — |
| 2014-06-10 | $35.59 | $35.59 | 112,900 | — | — |
| 2014-06-09 | $35.30 | $35.30 | 549,500 | — | — |
| 2014-06-06 | $34.59 | $34.59 | 139,300 | — | — |
| 2014-06-05 | $34.70 | $34.70 | 314,900 | — | — |
| 2014-06-04 | $34.48 | $34.48 | 93,900 | — | — |
| 2014-06-03 | $34.11 | $34.11 | 113,700 | — | — |
| 2014-06-02 | $34.70 | $34.70 | 143,300 | — | — |
| 2014-05-30 | $35.34 | $35.34 | 106,900 | — | — |
| 2014-05-29 | $35.29 | $35.29 | 91,800 | — | — |
| 2014-05-28 | $35.48 | $35.48 | 104,000 | — | — |
| 2014-05-27 | $35.78 | $35.78 | 72,600 | — | — |
| 2014-05-23 | $35.50 | $35.50 | 87,800 | — | — |
| 2014-05-22 | $35.44 | $35.44 | 128,800 | — | — |
| 2014-05-21 | $36.22 | $36.22 | 68,500 | — | — |
| 2014-05-20 | $36.08 | $36.08 | 96,100 | — | — |
| 2014-05-19 | $36.41 | $36.41 | 69,700 | — | — |
| 2014-05-16 | $36.37 | $36.37 | 57,300 | — | — |
| 2014-05-15 | $35.59 | $35.59 | 117,700 | — | — |
| 2014-05-14 | $35.49 | $35.49 | 98,700 | — | — |
| 2014-05-13 | $36.97 | $36.97 | 157,800 | — | — |
| 2014-05-12 | $37.87 | $37.87 | 144,900 | — | — |
| 2014-05-09 | $36.70 | $36.70 | 226,800 | — | — |
| 2014-05-08 | $33.43 | $33.43 | 144,500 | — | — |
| 2014-05-07 | $34.10 | $34.10 | 88,200 | — | — |
| 2014-05-06 | $33.94 | $33.94 | 123,400 | — | — |
| 2014-05-05 | $34.92 | $34.92 | 112,300 | — | — |
| 2014-05-02 | $35.28 | $35.28 | 80,100 | — | — |
| 2014-05-01 | $34.33 | $34.33 | 93,700 | — | — |
| 2014-04-30 | $34.60 | $34.60 | 102,100 | — | — |
| 2014-04-29 | $33.92 | $33.92 | 94,000 | — | — |
| 2014-04-28 | $33.40 | $33.40 | 103,500 | — | — |
| 2014-04-25 | $33.86 | $33.86 | 108,200 | — | — |
| 2014-04-24 | $34.85 | $34.85 | 67,200 | — | — |
| 2014-04-23 | $35.01 | $35.01 | 75,100 | — | — |
| 2014-04-22 | $35.32 | $35.32 | 68,600 | — | — |
| 2014-04-21 | $35.03 | $35.03 | 62,600 | — | — |
| 2014-04-17 | $34.51 | $34.51 | 86,000 | — | — |
| 2014-04-16 | $33.85 | $33.85 | 114,100 | — | — |
| 2014-04-15 | $32.95 | $32.95 | 105,700 | — | — |
| 2014-04-14 | $33.24 | $33.24 | 96,600 | — | — |
| 2014-04-11 | $33.24 | $33.24 | 112,200 | — | — |
| 2014-04-10 | $33.54 | $33.54 | 119,900 | — | — |
| 2014-04-09 | $34.60 | $34.60 | 93,900 | — | — |
| 2014-04-08 | $34.29 | $34.29 | 222,800 | — | — |
| 2014-04-07 | $34.04 | $34.04 | 227,900 | — | — |
| 2014-04-04 | $34.97 | $34.97 | 520,000 | — | — |
| 2014-04-03 | $35.49 | $35.49 | 271,200 | — | — |
| 2014-04-02 | $35.74 | $35.74 | 195,800 | — | — |
| 2014-04-01 | $35.42 | $35.42 | 204,800 | — | — |
| 2014-03-31 | $35.08 | $35.08 | 216,700 | — | — |
| 2014-03-28 | $34.92 | $34.92 | 134,100 | — | — |
| 2014-03-27 | $34.70 | $34.70 | 235,300 | — | — |
| 2014-03-26 | $35.00 | $35.00 | 179,600 | — | — |
| 2014-03-25 | $35.63 | $35.63 | 144,300 | — | — |
| 2014-03-24 | $35.95 | $35.95 | 168,000 | — | — |
| 2014-03-21 | $36.04 | $36.04 | 192,700 | — | — |
| 2014-03-20 | $35.28 | $35.28 | 80,800 | — | — |
| 2014-03-19 | $35.34 | $35.34 | 114,000 | — | — |
| 2014-03-18 | $34.88 | $34.88 | 103,800 | — | — |
| 2014-03-17 | $34.21 | $34.21 | 206,000 | — | — |
| 2014-03-14 | $33.88 | $33.88 | 96,400 | — | — |
| 2014-03-13 | $33.95 | $33.95 | 208,300 | — | — |
| 2014-03-12 | $34.96 | $34.96 | 193,600 | — | — |
| 2014-03-11 | $36.00 | $36.00 | 147,100 | — | — |
| 2014-03-10 | $36.85 | $36.85 | 121,300 | — | — |
| 2014-03-07 | $36.69 | $36.69 | 232,400 | — | — |
| 2014-03-06 | $37.00 | $37.00 | 322,600 | — | — |
| 2014-03-05 | $37.34 | $37.34 | 218,000 | — | — |
| 2014-03-04 | $37.29 | $37.29 | 315,700 | — | — |
| 2014-03-03 | $36.13 | $36.13 | 440,300 | — | — |
| 2014-02-28 | $35.42 | $35.42 | 1,020,600 | — | — |
| 2014-02-27 | $46.25 | $46.25 | 96,800 | — | — |
| 2014-02-26 | $45.19 | $45.19 | 89,500 | — | — |
| 2014-02-25 | $45.36 | $45.36 | 126,400 | — | — |
| 2014-02-24 | $44.43 | $44.43 | 144,000 | — | — |
| 2014-02-21 | $44.90 | $44.90 | 136,700 | — | — |
| 2014-02-20 | $43.08 | $43.08 | 119,000 | — | — |
| 2014-02-19 | $42.64 | $42.64 | 103,400 | — | — |
| 2014-02-18 | $43.40 | $43.40 | 109,900 | — | — |
| 2014-02-14 | $43.24 | $43.24 | 32,100 | — | — |
| 2014-02-13 | $43.15 | $43.15 | 51,700 | — | — |
| 2014-02-12 | $42.61 | $42.61 | 72,600 | — | — |
| 2014-02-11 | $42.51 | $42.51 | 85,500 | — | — |
| 2014-02-10 | $41.80 | $41.80 | 59,900 | — | — |
| 2014-02-07 | $42.31 | $42.31 | 67,300 | — | — |
| 2014-02-06 | $42.37 | $42.37 | 85,900 | — | — |
| 2014-02-05 | $42.15 | $42.15 | 136,900 | — | — |
| 2014-02-04 | $42.20 | $42.20 | 127,000 | — | — |
| 2014-02-03 | $42.20 | $42.20 | 260,100 | — | — |
| 2014-01-31 | $42.33 | $42.33 | 86,000 | — | — |
| 2014-01-30 | $42.79 | $42.79 | 167,100 | — | — |
| 2014-01-29 | $42.92 | $42.92 | 156,900 | — | — |
| 2014-01-28 | $43.90 | $43.90 | 268,000 | — | — |
| 2014-01-27 | $43.88 | $43.88 | 218,800 | — | — |
| 2014-01-24 | $44.12 | $44.12 | 136,800 | — | — |
| 2014-01-23 | $45.84 | $45.84 | 303,200 | — | — |
| 2014-01-22 | $45.57 | $45.57 | 189,100 | — | — |
| 2014-01-21 | $44.55 | $44.55 | 148,000 | — | — |
| 2014-01-17 | $44.51 | $44.51 | 123,700 | — | — |
| 2014-01-16 | $44.80 | $44.80 | 114,000 | — | — |
| 2014-01-15 | $43.95 | $43.95 | 102,400 | — | — |
| 2014-01-14 | $43.05 | $43.05 | 127,800 | — | — |
| 2014-01-13 | $42.78 | $42.78 | 145,400 | — | — |
| 2014-01-10 | $42.92 | $42.92 | 117,800 | — | — |
| 2014-01-09 | $42.77 | $42.77 | 122,900 | — | — |
| 2014-01-08 | $42.78 | $42.78 | 326,400 | — | — |
| 2014-01-07 | $42.19 | $42.19 | 108,400 | — | — |
| 2014-01-06 | $42.26 | $42.26 | 159,700 | — | — |
| 2014-01-03 | $42.42 | $42.42 | 124,300 | — | — |
| 2014-01-02 | $42.51 | $42.51 | 160,300 | — | — |