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
- 1999-09-13 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 | $37.91 | $42.28 | 450,100 | — | — |
| 2014-12-30 | $38.56 | $43.00 | 404,000 | — | — |
| 2014-12-29 | $39.11 | $43.61 | 416,500 | — | — |
| 2014-12-26 | $38.78 | $43.25 | 262,400 | — | — |
| 2014-12-24 | $38.64 | $43.09 | 254,000 | — | — |
| 2014-12-23 | $38.25 | $42.66 | 439,200 | — | — |
| 2014-12-22 | $37.99 | $42.37 | 608,900 | — | — |
| 2014-12-19 | $36.97 | $41.23 | 999,100 | — | — |
| 2014-12-18 | $36.70 | $40.93 | 517,000 | — | — |
| 2014-12-17 | $35.84 | $39.97 | 726,000 | — | — |
| 2014-12-16 | $34.96 | $38.99 | 1,030,500 | — | — |
| 2014-12-15 | $34.49 | $38.46 | 743,100 | — | — |
| 2014-12-12 | $35.05 | $39.09 | 468,700 | — | — |
| 2014-12-11 | $35.79 | $39.91 | 579,900 | — | — |
| 2014-12-10 | $35.89 | $39.91 | 691,000 | — | — |
| 2014-12-09 | $36.86 | $40.99 | 1,018,600 | — | — |
| 2014-12-08 | $36.62 | $40.72 | 635,200 | — | — |
| 2014-12-05 | $37.46 | $41.66 | 540,000 | — | — |
| 2014-12-04 | $37.53 | $41.74 | 538,500 | — | — |
| 2014-12-03 | $37.71 | $41.94 | 575,300 | — | — |
| 2014-12-02 | $37.93 | $42.18 | 438,900 | — | — |
| 2014-12-01 | $36.98 | $41.12 | 415,700 | — | — |
| 2014-11-28 | $37.30 | $41.48 | 234,400 | — | — |
| 2014-11-26 | $38.26 | $42.55 | 211,300 | — | — |
| 2014-11-25 | $38.15 | $42.43 | 400,200 | — | — |
| 2014-11-24 | $38.09 | $42.36 | 338,900 | — | — |
| 2014-11-21 | $37.88 | $42.13 | 454,600 | — | — |
| 2014-11-20 | $37.50 | $41.70 | 574,400 | — | — |
| 2014-11-19 | $37.74 | $41.97 | 623,600 | — | — |
| 2014-11-18 | $37.77 | $42.00 | 677,700 | — | — |
| 2014-11-17 | $36.99 | $41.14 | 524,700 | — | — |
| 2014-11-14 | $36.68 | $40.79 | 496,700 | — | — |
| 2014-11-13 | $37.17 | $41.34 | 555,400 | — | — |
| 2014-11-12 | $38.03 | $42.29 | 399,700 | — | — |
| 2014-11-11 | $37.55 | $41.76 | 459,400 | — | — |
| 2014-11-10 | $37.38 | $41.57 | 810,700 | — | — |
| 2014-11-07 | $38.09 | $42.36 | 962,000 | — | — |
| 2014-11-06 | $38.20 | $42.48 | 622,700 | — | — |
| 2014-11-05 | $37.59 | $41.80 | 578,800 | — | — |
| 2014-11-04 | $36.97 | $41.11 | 520,700 | — | — |
| 2014-11-03 | $36.76 | $40.88 | 803,000 | — | — |
| 2014-10-31 | $37.01 | $41.16 | 756,100 | — | — |
| 2014-10-30 | $36.70 | $40.81 | 631,400 | — | — |
| 2014-10-29 | $36.46 | $40.55 | 579,200 | — | — |
| 2014-10-28 | $36.76 | $40.88 | 815,100 | — | — |
| 2014-10-27 | $35.64 | $39.63 | 1,405,800 | — | — |
| 2014-10-24 | $36.24 | $40.30 | 1,103,200 | — | — |
| 2014-10-23 | $36.61 | $40.71 | 879,600 | — | — |
| 2014-10-22 | $35.86 | $39.88 | 636,800 | — | — |
| 2014-10-21 | $36.62 | $40.72 | 737,400 | — | — |
| 2014-10-20 | $35.43 | $39.40 | 630,300 | — | — |
| 2014-10-17 | $34.84 | $38.74 | 1,016,500 | — | — |
| 2014-10-16 | $34.40 | $38.26 | 1,302,900 | — | — |
| 2014-10-15 | $33.48 | $37.23 | 1,789,600 | — | — |
| 2014-10-14 | $33.29 | $37.02 | 1,678,400 | — | — |
| 2014-10-13 | $32.36 | $35.99 | 2,378,800 | — | — |
| 2014-10-10 | $32.19 | $35.80 | 1,163,200 | — | — |
| 2014-10-09 | $33.30 | $37.03 | 1,184,800 | — | — |
| 2014-10-08 | $34.64 | $38.52 | 735,300 | — | — |
| 2014-10-07 | $34.29 | $38.13 | 469,700 | — | — |
| 2014-10-06 | $35.05 | $38.98 | 431,000 | — | — |
| 2014-10-03 | $35.31 | $39.27 | 375,900 | — | — |
| 2014-10-02 | $35.25 | $39.20 | 712,000 | — | — |
| 2014-10-01 | $35.09 | $39.02 | 1,560,000 | — | — |
| 2014-09-30 | $35.58 | $39.57 | 1,164,800 | — | — |
| 2014-09-29 | $36.09 | $40.13 | 506,200 | — | — |
| 2014-09-26 | $36.19 | $40.25 | 987,600 | — | — |
| 2014-09-25 | $36.03 | $40.07 | 1,010,900 | — | — |
| 2014-09-24 | $37.02 | $41.17 | 1,077,800 | — | — |
| 2014-09-23 | $36.44 | $40.52 | 1,057,300 | — | — |
| 2014-09-22 | $36.66 | $40.77 | 1,216,000 | — | — |
| 2014-09-19 | $35.68 | $39.68 | 2,098,400 | — | — |
| 2014-09-18 | $35.00 | $38.92 | 1,641,400 | — | — |
| 2014-09-17 | $35.45 | $39.42 | 1,915,400 | — | — |
| 2014-09-16 | $36.21 | $40.27 | 1,329,000 | — | — |
| 2014-09-15 | $36.52 | $40.61 | 816,600 | — | — |
| 2014-09-12 | $37.10 | $41.26 | 543,700 | — | — |
| 2014-09-11 | $37.96 | $42.21 | 611,100 | — | — |
| 2014-09-10 | $37.79 | $42.03 | 667,400 | — | — |
| 2014-09-09 | $37.71 | $41.85 | 812,500 | — | — |
| 2014-09-08 | $38.10 | $42.28 | 850,500 | — | — |
| 2014-09-05 | $38.04 | $42.21 | 1,052,500 | — | — |
| 2014-09-04 | $38.40 | $42.61 | 527,400 | — | — |
| 2014-09-03 | $39.21 | $43.51 | 461,300 | — | — |
| 2014-09-02 | $39.15 | $43.45 | 706,900 | — | — |
| 2014-08-29 | $39.22 | $43.52 | 219,700 | — | — |
| 2014-08-28 | $39.17 | $43.47 | 364,600 | — | — |
| 2014-08-27 | $39.37 | $43.69 | 283,300 | — | — |
| 2014-08-26 | $39.54 | $43.88 | 891,200 | — | — |
| 2014-08-25 | $39.63 | $43.98 | 436,200 | — | — |
| 2014-08-22 | $39.36 | $43.68 | 362,700 | — | — |
| 2014-08-21 | $39.67 | $44.02 | 357,200 | — | — |
| 2014-08-20 | $39.68 | $44.03 | 425,800 | — | — |
| 2014-08-19 | $39.98 | $44.37 | 410,900 | — | — |
| 2014-08-18 | $40.02 | $44.41 | 534,300 | — | — |
| 2014-08-15 | $39.62 | $43.97 | 514,300 | — | — |
| 2014-08-14 | $39.38 | $43.70 | 277,300 | — | — |
| 2014-08-13 | $39.21 | $43.51 | 304,400 | — | — |
| 2014-08-12 | $38.61 | $42.85 | 350,700 | — | — |
| 2014-08-11 | $39.12 | $43.41 | 511,300 | — | — |
| 2014-08-08 | $38.62 | $42.86 | 440,700 | — | — |
| 2014-08-07 | $37.92 | $42.08 | 602,800 | — | — |
| 2014-08-06 | $38.36 | $42.57 | 545,000 | — | — |
| 2014-08-05 | $38.07 | $42.25 | 385,900 | — | — |
| 2014-08-04 | $38.67 | $42.91 | 567,400 | — | — |
| 2014-08-01 | $37.89 | $42.05 | 1,001,100 | — | — |
| 2014-07-31 | $37.95 | $42.11 | 1,339,800 | — | — |
| 2014-07-30 | $39.41 | $43.73 | 818,400 | — | — |
| 2014-07-29 | $40.06 | $44.46 | 602,600 | — | — |
| 2014-07-28 | $40.80 | $45.28 | 598,000 | — | — |
| 2014-07-25 | $40.71 | $45.18 | 657,400 | — | — |
| 2014-07-24 | $41.43 | $45.98 | 664,300 | — | — |
| 2014-07-23 | $42.21 | $46.84 | 583,600 | — | — |
| 2014-07-22 | $42.31 | $46.95 | 1,170,600 | — | — |
| 2014-07-21 | $41.59 | $46.15 | 712,100 | — | — |
| 2014-07-18 | $42.03 | $46.64 | 656,800 | — | — |
| 2014-07-17 | $41.36 | $45.90 | 619,300 | — | — |
| 2014-07-16 | $41.91 | $46.51 | 436,200 | — | — |
| 2014-07-15 | $41.92 | $46.52 | 378,600 | — | — |
| 2014-07-14 | $42.20 | $46.83 | 468,700 | — | — |
| 2014-07-11 | $42.28 | $46.92 | 259,800 | — | — |
| 2014-07-10 | $42.20 | $46.83 | 422,400 | — | — |
| 2014-07-09 | $42.70 | $47.38 | 383,700 | — | — |
| 2014-07-08 | $42.61 | $47.28 | 828,200 | — | — |
| 2014-07-07 | $42.72 | $47.41 | 560,500 | — | — |
| 2014-07-03 | $43.14 | $47.87 | 183,600 | — | — |
| 2014-07-02 | $42.74 | $47.43 | 398,700 | — | — |
| 2014-07-01 | $42.89 | $47.60 | 1,081,600 | — | — |
| 2014-06-30 | $42.14 | $46.76 | 678,100 | — | — |
| 2014-06-27 | $41.46 | $46.01 | 652,300 | — | — |
| 2014-06-26 | $40.51 | $44.95 | 519,700 | — | — |
| 2014-06-25 | $40.93 | $45.42 | 516,000 | — | — |
| 2014-06-24 | $40.99 | $45.49 | 629,400 | — | — |
| 2014-06-23 | $41.74 | $46.32 | 401,200 | — | — |
| 2014-06-20 | $41.48 | $46.03 | 1,150,400 | — | — |
| 2014-06-19 | $40.54 | $44.99 | 269,200 | — | — |
| 2014-06-18 | $40.66 | $45.12 | 419,200 | — | — |
| 2014-06-17 | $40.74 | $45.21 | 571,700 | — | — |
| 2014-06-16 | $40.45 | $44.89 | 236,400 | — | — |
| 2014-06-13 | $40.72 | $45.19 | 369,500 | — | — |
| 2014-06-12 | $40.64 | $45.10 | 484,800 | — | — |
| 2014-06-11 | $41.39 | $45.93 | 441,200 | — | — |
| 2014-06-10 | $41.80 | $46.30 | 594,700 | — | — |
| 2014-06-09 | $42.11 | $46.64 | 412,600 | — | — |
| 2014-06-06 | $42.13 | $46.66 | 637,500 | — | — |
| 2014-06-05 | $41.86 | $46.36 | 708,400 | — | — |
| 2014-06-04 | $41.00 | $45.41 | 606,000 | — | — |
| 2014-06-03 | $40.37 | $44.71 | 887,000 | — | — |
| 2014-06-02 | $40.06 | $44.37 | 751,700 | — | — |
| 2014-05-30 | $40.13 | $44.45 | 577,100 | — | — |
| 2014-05-29 | $40.04 | $44.35 | 586,300 | — | — |
| 2014-05-28 | $39.11 | $43.32 | 435,000 | — | — |
| 2014-05-27 | $39.35 | $43.58 | 484,300 | — | — |
| 2014-05-23 | $39.24 | $43.46 | 454,500 | — | — |
| 2014-05-22 | $38.77 | $42.94 | 385,500 | — | — |
| 2014-05-21 | $38.29 | $42.41 | 449,900 | — | — |
| 2014-05-20 | $37.73 | $41.79 | 594,700 | — | — |
| 2014-05-19 | $38.19 | $42.30 | 406,900 | — | — |
| 2014-05-16 | $37.52 | $41.56 | 493,700 | — | — |
| 2014-05-15 | $37.54 | $41.58 | 837,000 | — | — |
| 2014-05-14 | $38.09 | $42.19 | 593,500 | — | — |
| 2014-05-13 | $38.90 | $43.09 | 765,900 | — | — |
| 2014-05-12 | $39.19 | $43.41 | 992,100 | — | — |
| 2014-05-09 | $38.19 | $42.30 | 645,800 | — | — |
| 2014-05-08 | $37.97 | $42.06 | 675,900 | — | — |
| 2014-05-07 | $38.56 | $42.71 | 594,600 | — | — |
| 2014-05-06 | $38.37 | $42.50 | 817,900 | — | — |
| 2014-05-05 | $38.66 | $42.82 | 640,600 | — | — |
| 2014-05-02 | $38.81 | $42.99 | 868,300 | — | — |
| 2014-05-01 | $37.65 | $41.70 | 1,451,800 | — | — |
| 2014-04-30 | $37.47 | $41.50 | 15,544,600 | — | — |
| 2014-04-29 | $38.06 | $42.15 | 878,100 | — | — |
| 2014-04-28 | $38.17 | $42.28 | 1,079,500 | — | — |
| 2014-04-25 | $37.68 | $41.73 | 1,523,700 | — | — |
| 2014-04-24 | $37.66 | $41.71 | 743,900 | — | — |
| 2014-04-23 | $37.46 | $41.49 | 490,800 | — | — |
| 2014-04-22 | $38.16 | $42.27 | 556,900 | — | — |
| 2014-04-21 | $38.27 | $42.39 | 290,200 | — | — |
| 2014-04-17 | $38.59 | $42.74 | 427,900 | — | — |
| 2014-04-16 | $38.40 | $42.53 | 436,300 | — | — |
| 2014-04-15 | $37.51 | $41.55 | 742,700 | — | — |
| 2014-04-14 | $37.22 | $41.22 | 675,400 | — | — |
| 2014-04-11 | $36.23 | $40.13 | 762,300 | — | — |
| 2014-04-10 | $36.48 | $40.40 | 634,400 | — | — |
| 2014-04-09 | $38.09 | $42.19 | 859,100 | — | — |
| 2014-04-08 | $37.01 | $40.99 | 856,800 | — | — |
| 2014-04-07 | $37.29 | $41.30 | 653,700 | — | — |
| 2014-04-04 | $37.51 | $41.55 | 576,900 | — | — |
| 2014-04-03 | $38.29 | $42.41 | 295,600 | — | — |
| 2014-04-02 | $38.47 | $42.61 | 582,300 | — | — |
| 2014-04-01 | $37.63 | $41.68 | 466,700 | — | — |
| 2014-03-31 | $36.66 | $40.60 | 476,200 | — | — |
| 2014-03-28 | $36.19 | $40.08 | 303,400 | — | — |
| 2014-03-27 | $36.04 | $39.92 | 412,300 | — | — |
| 2014-03-26 | $36.33 | $40.24 | 384,600 | — | — |
| 2014-03-25 | $37.39 | $41.41 | 432,600 | — | — |
| 2014-03-24 | $37.00 | $40.98 | 485,100 | — | — |
| 2014-03-21 | $37.27 | $41.28 | 621,200 | — | — |
| 2014-03-20 | $37.45 | $41.48 | 188,700 | — | — |
| 2014-03-19 | $37.32 | $41.34 | 461,500 | — | — |
| 2014-03-18 | $37.90 | $41.98 | 614,900 | — | — |
| 2014-03-17 | $37.07 | $41.06 | 472,900 | — | — |
| 2014-03-14 | $36.60 | $40.54 | 671,500 | — | — |
| 2014-03-13 | $36.75 | $40.70 | 860,600 | — | — |
| 2014-03-12 | $37.03 | $41.01 | 1,493,800 | — | — |
| 2014-03-11 | $37.58 | $41.53 | 541,200 | — | — |
| 2014-03-10 | $37.72 | $41.69 | 739,600 | — | — |
| 2014-03-07 | $38.00 | $42.00 | 456,400 | — | — |
| 2014-03-06 | $38.09 | $42.10 | 533,900 | — | — |
| 2014-03-05 | $37.74 | $41.71 | 426,500 | — | — |
| 2014-03-04 | $37.90 | $41.89 | 991,300 | — | — |
| 2014-03-03 | $37.37 | $41.30 | 300,900 | — | — |
| 2014-02-28 | $37.50 | $41.45 | 519,600 | — | — |
| 2014-02-27 | $37.43 | $41.37 | 393,800 | — | — |
| 2014-02-26 | $37.36 | $41.29 | 605,700 | — | — |
| 2014-02-25 | $36.71 | $40.57 | 670,700 | — | — |
| 2014-02-24 | $36.24 | $40.05 | 641,800 | — | — |
| 2014-02-21 | $36.21 | $40.02 | 563,000 | — | — |
| 2014-02-20 | $36.29 | $40.11 | 605,000 | — | — |
| 2014-02-19 | $36.10 | $39.90 | 715,600 | — | — |
| 2014-02-18 | $36.07 | $39.87 | 620,000 | — | — |
| 2014-02-14 | $36.04 | $39.83 | 440,600 | — | — |
| 2014-02-13 | $35.98 | $39.77 | 562,400 | — | — |
| 2014-02-12 | $35.32 | $39.04 | 358,300 | — | — |
| 2014-02-11 | $35.07 | $38.76 | 894,800 | — | — |
| 2014-02-10 | $35.25 | $38.96 | 366,700 | — | — |
| 2014-02-07 | $35.16 | $38.86 | 684,100 | — | — |
| 2014-02-06 | $34.57 | $38.21 | 1,051,200 | — | — |
| 2014-02-05 | $33.67 | $37.21 | 653,500 | — | — |
| 2014-02-04 | $34.22 | $37.82 | 484,300 | — | — |
| 2014-02-03 | $34.41 | $38.03 | 881,900 | — | — |
| 2014-01-31 | $35.56 | $39.30 | 1,020,200 | — | — |
| 2014-01-30 | $35.54 | $39.28 | 751,200 | — | — |
| 2014-01-29 | $35.50 | $39.24 | 2,309,700 | — | — |
| 2014-01-28 | $33.65 | $37.19 | 529,400 | — | — |
| 2014-01-27 | $33.44 | $36.96 | 790,100 | — | — |
| 2014-01-24 | $33.73 | $37.28 | 1,003,200 | — | — |
| 2014-01-23 | $35.37 | $39.09 | 660,000 | — | — |
| 2014-01-22 | $35.55 | $39.29 | 344,300 | — | — |
| 2014-01-21 | $35.00 | $38.68 | 415,100 | — | — |
| 2014-01-17 | $34.39 | $38.01 | 653,600 | — | — |
| 2014-01-16 | $34.63 | $38.27 | 357,900 | — | — |
| 2014-01-15 | $35.02 | $38.71 | 839,500 | — | — |
| 2014-01-14 | $34.27 | $37.88 | 564,200 | — | — |
| 2014-01-13 | $33.87 | $37.43 | 590,000 | — | — |
| 2014-01-10 | $34.70 | $38.35 | 439,100 | — | — |
| 2014-01-09 | $34.23 | $37.83 | 564,400 | — | — |
| 2014-01-08 | $34.71 | $38.36 | 519,500 | — | — |
| 2014-01-07 | $34.96 | $38.64 | 509,400 | — | — |
| 2014-01-06 | $34.79 | $38.45 | 472,800 | — | — |
| 2014-01-03 | $35.00 | $38.68 | 326,600 | — | — |
| 2014-01-02 | $35.14 | $38.84 | 398,900 | — | — |