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
- 2013-12-11 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 | $36.36 | $36.36 | 343,500 | — | — |
| 2014-12-30 | $36.88 | $36.88 | 475,600 | — | — |
| 2014-12-29 | $37.10 | $37.10 | 308,500 | — | — |
| 2014-12-26 | $37.44 | $37.44 | 313,900 | — | — |
| 2014-12-24 | $37.62 | $37.62 | 156,000 | — | — |
| 2014-12-23 | $37.99 | $37.99 | 295,100 | — | — |
| 2014-12-22 | $38.96 | $38.96 | 375,400 | — | — |
| 2014-12-19 | $38.87 | $38.87 | 504,900 | — | — |
| 2014-12-18 | $37.75 | $37.75 | 598,600 | — | — |
| 2014-12-17 | $36.67 | $36.67 | 371,200 | — | — |
| 2014-12-16 | $36.50 | $36.50 | 590,800 | — | — |
| 2014-12-15 | $38.04 | $38.04 | 679,100 | — | — |
| 2014-12-12 | $36.03 | $36.03 | 414,300 | — | — |
| 2014-12-11 | $36.12 | $36.12 | 431,900 | — | — |
| 2014-12-10 | $36.22 | $36.22 | 851,900 | — | — |
| 2014-12-09 | $36.71 | $36.71 | 1,000,200 | — | — |
| 2014-12-08 | $34.89 | $34.89 | 2,273,000 | — | — |
| 2014-12-05 | $38.06 | $38.06 | 1,544,200 | — | — |
| 2014-12-04 | $39.56 | $39.56 | 534,500 | — | — |
| 2014-12-03 | $40.30 | $40.30 | 534,900 | — | — |
| 2014-12-02 | $40.16 | $40.16 | 964,400 | — | — |
| 2014-12-01 | $41.96 | $41.96 | 900,500 | — | — |
| 2014-11-28 | $43.22 | $43.22 | 314,200 | — | — |
| 2014-11-26 | $43.94 | $43.94 | 454,300 | — | — |
| 2014-11-25 | $42.79 | $42.79 | 442,300 | — | — |
| 2014-11-24 | $43.47 | $43.47 | 714,000 | — | — |
| 2014-11-21 | $42.70 | $42.70 | 1,018,700 | — | — |
| 2014-11-20 | $42.50 | $42.50 | 3,841,100 | — | — |
| 2014-11-19 | $43.26 | $43.26 | 1,131,500 | — | — |
| 2014-11-18 | $41.13 | $41.13 | 919,800 | — | — |
| 2014-11-17 | $42.85 | $42.85 | 704,000 | — | — |
| 2014-11-14 | $44.58 | $44.58 | 863,400 | — | — |
| 2014-11-13 | $42.99 | $42.99 | 601,100 | — | — |
| 2014-11-12 | $43.00 | $43.00 | 704,100 | — | — |
| 2014-11-11 | $43.43 | $43.43 | 823,100 | — | — |
| 2014-11-10 | $45.05 | $45.05 | 974,500 | — | — |
| 2014-11-07 | $43.63 | $43.63 | 1,409,200 | — | — |
| 2014-11-06 | $45.23 | $45.23 | 871,400 | — | — |
| 2014-11-05 | $44.08 | $44.08 | 2,388,200 | — | — |
| 2014-11-04 | $50.19 | $50.19 | 1,516,900 | — | — |
| 2014-11-03 | $50.59 | $50.59 | 932,000 | — | — |
| 2014-10-31 | $52.89 | $52.89 | 958,600 | — | — |
| 2014-10-30 | $50.57 | $50.57 | 617,500 | — | — |
| 2014-10-29 | $49.57 | $49.57 | 691,500 | — | — |
| 2014-10-28 | $50.76 | $50.76 | 869,600 | — | — |
| 2014-10-27 | $48.99 | $48.99 | 758,300 | — | — |
| 2014-10-24 | $49.94 | $49.94 | 593,300 | — | — |
| 2014-10-23 | $48.77 | $48.77 | 793,700 | — | — |
| 2014-10-22 | $48.40 | $48.40 | 725,300 | — | — |
| 2014-10-21 | $49.07 | $49.07 | 1,004,700 | — | — |
| 2014-10-20 | $48.74 | $48.74 | 1,416,600 | — | — |
| 2014-10-17 | $47.18 | $47.18 | 1,433,300 | — | — |
| 2014-10-16 | $46.51 | $46.51 | 1,315,100 | — | — |
| 2014-10-15 | $45.12 | $45.12 | 1,260,400 | — | — |
| 2014-10-14 | $42.49 | $42.49 | 1,122,300 | — | — |
| 2014-10-13 | $41.03 | $41.03 | 790,600 | — | — |
| 2014-10-10 | $39.92 | $39.92 | 1,259,100 | — | — |
| 2014-10-09 | $39.35 | $39.35 | 570,100 | — | — |
| 2014-10-08 | $41.24 | $41.24 | 1,097,000 | — | — |
| 2014-10-07 | $40.42 | $40.42 | 807,800 | — | — |
| 2014-10-06 | $40.85 | $40.85 | 746,500 | — | — |
| 2014-10-03 | $42.54 | $42.54 | 908,200 | — | — |
| 2014-10-02 | $42.40 | $42.40 | 546,500 | — | — |
| 2014-10-01 | $40.38 | $40.38 | 500,900 | — | — |
| 2014-09-30 | $42.01 | $42.01 | 783,400 | — | — |
| 2014-09-29 | $41.65 | $41.65 | 581,600 | — | — |
| 2014-09-26 | $42.06 | $42.06 | 779,300 | — | — |
| 2014-09-25 | $40.05 | $40.05 | 1,000,800 | — | — |
| 2014-09-24 | $42.00 | $42.00 | 687,500 | — | — |
| 2014-09-23 | $41.65 | $41.65 | 1,105,000 | — | — |
| 2014-09-22 | $41.82 | $41.82 | 1,410,800 | — | — |
| 2014-09-19 | $45.29 | $45.29 | 1,380,600 | — | — |
| 2014-09-18 | $45.29 | $45.29 | 1,601,400 | — | — |
| 2014-09-17 | $45.35 | $45.35 | 2,247,000 | — | — |
| 2014-09-16 | $45.48 | $45.48 | 2,584,800 | — | — |
| 2014-09-15 | $45.09 | $45.09 | 1,523,100 | — | — |
| 2014-09-12 | $44.65 | $44.65 | 3,624,600 | — | — |
| 2014-09-11 | $43.90 | $43.90 | 1,584,400 | — | — |
| 2014-09-10 | $43.17 | $43.17 | 5,082,900 | — | — |
| 2014-09-09 | $46.80 | $46.80 | 1,765,700 | — | — |
| 2014-09-08 | $49.24 | $49.24 | 1,454,900 | — | — |
| 2014-09-05 | $46.92 | $46.92 | 678,200 | — | — |
| 2014-09-04 | $48.10 | $48.10 | 1,297,000 | — | — |
| 2014-09-03 | $51.06 | $51.06 | 1,802,900 | — | — |
| 2014-09-02 | $49.23 | $49.23 | 2,366,500 | — | — |
| 2014-08-29 | $47.59 | $47.59 | 812,500 | — | — |
| 2014-08-28 | $46.86 | $46.86 | 1,907,300 | — | — |
| 2014-08-27 | $50.44 | $50.44 | 2,667,000 | — | — |
| 2014-08-26 | $56.60 | $56.60 | 3,151,300 | — | — |
| 2014-08-25 | $55.87 | $55.87 | 3,858,200 | — | — |
| 2014-08-22 | $49.54 | $49.54 | 1,599,700 | — | — |
| 2014-08-21 | $43.66 | $43.66 | 1,286,200 | — | — |
| 2014-08-20 | $47.49 | $47.49 | 869,800 | — | — |
| 2014-08-19 | $49.55 | $49.55 | 1,683,700 | — | — |
| 2014-08-18 | $49.06 | $49.06 | 1,702,400 | — | — |
| 2014-08-15 | $46.03 | $46.03 | 867,800 | — | — |
| 2014-08-14 | $44.92 | $44.92 | 1,015,400 | — | — |
| 2014-08-13 | $43.81 | $43.81 | 1,443,700 | — | — |
| 2014-08-12 | $43.83 | $43.83 | 1,984,900 | — | — |
| 2014-08-11 | $39.90 | $39.90 | 1,430,600 | — | — |
| 2014-08-08 | $38.80 | $38.80 | 748,500 | — | — |
| 2014-08-07 | $37.93 | $37.93 | 1,160,300 | — | — |
| 2014-08-06 | $39.78 | $39.78 | 593,300 | — | — |
| 2014-08-05 | $37.78 | $37.78 | 1,370,100 | — | — |
| 2014-08-04 | $41.64 | $41.64 | 658,900 | — | — |
| 2014-08-01 | $37.74 | $37.74 | 262,700 | — | — |
| 2014-07-31 | $37.05 | $37.05 | 277,100 | — | — |
| 2014-07-30 | $37.05 | $37.05 | 129,100 | — | — |
| 2014-07-29 | $36.93 | $36.93 | 202,300 | — | — |
| 2014-07-28 | $37.30 | $37.30 | 494,900 | — | — |
| 2014-07-25 | $34.50 | $34.50 | 275,300 | — | — |
| 2014-07-24 | $33.97 | $33.97 | 148,400 | — | — |
| 2014-07-23 | $34.00 | $34.00 | 234,300 | — | — |
| 2014-07-22 | $33.40 | $33.40 | 280,100 | — | — |
| 2014-07-21 | $32.38 | $32.38 | 226,400 | — | — |
| 2014-07-18 | $32.29 | $32.29 | 294,100 | — | — |
| 2014-07-17 | $31.93 | $31.93 | 212,800 | — | — |
| 2014-07-16 | $32.76 | $32.76 | 83,200 | — | — |
| 2014-07-15 | $33.09 | $33.09 | 171,900 | — | — |
| 2014-07-14 | $33.45 | $33.45 | 122,400 | — | — |
| 2014-07-11 | $34.26 | $34.26 | 117,200 | — | — |
| 2014-07-10 | $33.50 | $33.50 | 156,200 | — | — |
| 2014-07-09 | $33.32 | $33.32 | 82,800 | — | — |
| 2014-07-08 | $33.27 | $33.27 | 392,900 | — | — |
| 2014-07-07 | $35.96 | $35.96 | 221,100 | — | — |
| 2014-07-03 | $36.10 | $36.10 | 134,900 | — | — |
| 2014-07-02 | $36.50 | $36.50 | 566,900 | — | — |
| 2014-07-01 | $37.29 | $37.29 | 643,500 | — | — |
| 2014-06-30 | $34.43 | $34.43 | 511,400 | — | — |
| 2014-06-27 | $33.26 | $33.26 | 114,600 | — | — |
| 2014-06-26 | $33.00 | $33.00 | 258,100 | — | — |
| 2014-06-25 | $33.03 | $33.03 | 141,900 | — | — |
| 2014-06-24 | $32.92 | $32.92 | 180,200 | — | — |
| 2014-06-23 | $33.89 | $33.89 | 166,500 | — | — |
| 2014-06-20 | $33.88 | $33.88 | 207,500 | — | — |
| 2014-06-19 | $33.33 | $33.33 | 213,900 | — | — |
| 2014-06-18 | $34.05 | $34.05 | 233,900 | — | — |
| 2014-06-17 | $33.91 | $33.91 | 165,200 | — | — |
| 2014-06-16 | $33.46 | $33.46 | 345,600 | — | — |
| 2014-06-13 | $34.09 | $34.09 | 549,900 | — | — |
| 2014-06-12 | $33.91 | $33.91 | 869,900 | — | — |
| 2014-06-11 | $34.51 | $34.51 | 702,900 | — | — |
| 2014-06-10 | $34.64 | $34.64 | 274,400 | — | — |
| 2014-06-09 | $35.38 | $35.38 | 1,907,000 | — | — |
| 2014-06-06 | $35.71 | $35.71 | 683,100 | — | — |
| 2014-06-05 | $34.50 | $34.50 | 226,800 | — | — |
| 2014-06-04 | $33.01 | $33.01 | 648,200 | — | — |
| 2014-06-03 | $33.88 | $33.88 | 470,900 | — | — |
| 2014-06-02 | $33.01 | $33.01 | 277,700 | — | — |
| 2014-05-30 | $34.70 | $34.70 | 180,500 | — | — |
| 2014-05-29 | $34.85 | $34.85 | 248,000 | — | — |
| 2014-05-28 | $35.24 | $35.24 | 125,800 | — | — |
| 2014-05-27 | $35.14 | $35.14 | 123,200 | — | — |
| 2014-05-23 | $35.04 | $35.04 | 82,000 | — | — |
| 2014-05-22 | $35.94 | $35.94 | 209,300 | — | — |
| 2014-05-21 | $36.41 | $36.41 | 223,400 | — | — |
| 2014-05-20 | $34.08 | $34.08 | 125,300 | — | — |
| 2014-05-19 | $33.85 | $33.85 | 61,200 | — | — |
| 2014-05-16 | $32.80 | $32.80 | 106,800 | — | — |
| 2014-05-15 | $32.84 | $32.84 | 90,800 | — | — |
| 2014-05-14 | $32.76 | $32.76 | 143,500 | — | — |
| 2014-05-13 | $31.37 | $31.37 | 217,600 | — | — |
| 2014-05-12 | $34.35 | $34.35 | 655,700 | — | — |
| 2014-05-09 | $29.38 | $29.38 | 126,000 | — | — |
| 2014-05-08 | $29.00 | $29.00 | 393,900 | — | — |
| 2014-05-07 | $29.43 | $29.43 | 1,321,300 | — | — |
| 2014-05-06 | $31.70 | $31.70 | 482,600 | — | — |
| 2014-05-05 | $34.40 | $34.40 | 168,900 | — | — |
| 2014-05-02 | $34.40 | $34.40 | 200,300 | — | — |
| 2014-05-01 | $33.00 | $33.00 | 202,800 | — | — |
| 2014-04-30 | $32.03 | $32.03 | 379,000 | — | — |
| 2014-04-29 | $33.59 | $33.59 | 601,200 | — | — |
| 2014-04-28 | $33.15 | $33.15 | 450,700 | — | — |
| 2014-04-25 | $32.50 | $32.50 | 456,400 | — | — |
| 2014-04-24 | $33.59 | $33.59 | 791,100 | — | — |
| 2014-04-23 | $36.35 | $36.35 | 554,000 | — | — |
| 2014-04-22 | $37.18 | $37.18 | 390,000 | — | — |
| 2014-04-21 | $35.21 | $35.21 | 89,900 | — | — |
| 2014-04-17 | $34.94 | $34.94 | 122,700 | — | — |
| 2014-04-16 | $35.64 | $35.64 | 361,000 | — | — |
| 2014-04-15 | $31.34 | $31.34 | 467,800 | — | — |
| 2014-04-14 | $33.94 | $33.94 | 183,200 | — | — |
| 2014-04-11 | $34.00 | $34.00 | 1,142,400 | — | — |
| 2014-04-10 | $35.06 | $35.06 | 313,600 | — | — |
| 2014-04-09 | $35.89 | $35.89 | 401,200 | — | — |
| 2014-04-08 | $36.09 | $36.09 | 516,000 | — | — |
| 2014-04-07 | $33.51 | $33.51 | 777,800 | — | — |
| 2014-04-04 | $36.76 | $36.76 | 626,400 | — | — |
| 2014-04-03 | $38.49 | $38.49 | 392,300 | — | — |
| 2014-04-02 | $40.23 | $40.23 | 406,600 | — | — |
| 2014-04-01 | $39.85 | $39.85 | 788,600 | — | — |
| 2014-03-31 | $38.41 | $38.41 | 359,300 | — | — |
| 2014-03-28 | $37.57 | $37.57 | 632,300 | — | — |
| 2014-03-27 | $36.62 | $36.62 | 469,700 | — | — |
| 2014-03-26 | $38.38 | $38.38 | 363,000 | — | — |
| 2014-03-25 | $41.06 | $41.06 | 508,400 | — | — |
| 2014-03-24 | $39.99 | $39.99 | 378,600 | — | — |
| 2014-03-21 | $41.77 | $41.77 | 277,500 | — | — |
| 2014-03-20 | $44.42 | $44.42 | 166,500 | — | — |
| 2014-03-19 | $45.63 | $45.63 | 191,500 | — | — |
| 2014-03-18 | $45.24 | $45.24 | 358,800 | — | — |
| 2014-03-17 | $41.84 | $41.84 | 282,000 | — | — |
| 2014-03-14 | $41.44 | $41.44 | 184,900 | — | — |
| 2014-03-13 | $42.26 | $42.26 | 239,900 | — | — |
| 2014-03-12 | $43.39 | $43.39 | 559,600 | — | — |
| 2014-03-11 | $41.95 | $41.95 | 490,600 | — | — |
| 2014-03-10 | $44.84 | $44.84 | 672,600 | — | — |
| 2014-03-07 | $48.54 | $48.54 | 305,100 | — | — |
| 2014-03-06 | $50.72 | $50.72 | 327,700 | — | — |
| 2014-03-05 | $51.76 | $51.76 | 620,600 | — | — |
| 2014-03-04 | $47.99 | $47.99 | 435,600 | — | — |
| 2014-03-03 | $41.38 | $41.38 | 227,600 | — | — |
| 2014-02-28 | $41.20 | $41.20 | 805,100 | — | — |
| 2014-02-27 | $43.21 | $43.21 | 775,100 | — | — |
| 2014-02-26 | $38.34 | $38.34 | 467,400 | — | — |
| 2014-02-25 | $36.13 | $36.13 | 600,200 | — | — |
| 2014-02-24 | $34.45 | $34.45 | 1,399,100 | — | — |
| 2014-02-21 | $35.37 | $35.37 | 441,300 | — | — |
| 2014-02-20 | $35.26 | $35.26 | 282,400 | — | — |
| 2014-02-19 | $36.38 | $36.38 | 525,300 | — | — |
| 2014-02-18 | $36.21 | $36.21 | 788,500 | — | — |
| 2014-02-14 | $34.40 | $34.40 | 554,200 | — | — |
| 2014-02-13 | $33.73 | $33.73 | 327,200 | — | — |
| 2014-02-12 | $31.56 | $31.56 | 219,700 | — | — |
| 2014-02-11 | $30.92 | $30.92 | 118,300 | — | — |
| 2014-02-10 | $31.02 | $31.02 | 164,800 | — | — |
| 2014-02-07 | $30.91 | $30.91 | 120,000 | — | — |
| 2014-02-06 | $30.78 | $30.78 | 113,100 | — | — |
| 2014-02-05 | $31.50 | $31.50 | 197,300 | — | — |
| 2014-02-04 | $32.04 | $32.04 | 68,400 | — | — |
| 2014-02-03 | $32.66 | $32.66 | 205,900 | — | — |
| 2014-01-31 | $32.46 | $32.46 | 426,500 | — | — |
| 2014-01-30 | $30.61 | $30.61 | 268,600 | — | — |
| 2014-01-29 | $29.42 | $29.42 | 510,300 | — | — |
| 2014-01-28 | $30.01 | $30.01 | 642,300 | — | — |
| 2014-01-27 | $29.44 | $29.44 | 596,200 | — | — |
| 2014-01-24 | $32.06 | $32.06 | 538,400 | — | — |
| 2014-01-23 | $31.99 | $31.99 | 1,094,300 | — | — |
| 2014-01-22 | $35.07 | $35.07 | 393,900 | — | — |
| 2014-01-21 | $35.81 | $35.81 | 335,900 | — | — |
| 2014-01-17 | $37.53 | $37.53 | 328,100 | — | — |
| 2014-01-16 | $36.62 | $36.62 | 463,100 | — | — |
| 2014-01-15 | $36.32 | $36.32 | 885,900 | — | — |
| 2014-01-14 | $31.67 | $31.67 | 113,400 | — | — |
| 2014-01-13 | $31.73 | $31.73 | 253,600 | — | — |
| 2014-01-10 | $31.06 | $31.06 | 233,900 | — | — |
| 2014-01-09 | $31.73 | $31.73 | 350,700 | — | — |
| 2014-01-08 | $33.04 | $33.04 | 512,000 | — | — |
| 2014-01-07 | $31.60 | $31.60 | 317,400 | — | — |
| 2014-01-06 | $31.43 | $31.43 | 1,732,200 | — | — |
| 2014-01-03 | $33.24 | $33.24 | 674,500 | — | — |
| 2014-01-02 | $34.99 | $34.99 | 546,600 | — | — |