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
- 1996-10-09 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 | $50.21 | $50.21 | 229,500 | — | — |
| 2014-12-30 | $50.30 | $50.30 | 150,600 | — | — |
| 2014-12-29 | $50.09 | $50.09 | 159,000 | — | — |
| 2014-12-26 | $49.37 | $49.37 | 78,800 | — | — |
| 2014-12-24 | $49.15 | $49.15 | 99,600 | — | — |
| 2014-12-23 | $48.93 | $48.93 | 202,400 | — | — |
| 2014-12-22 | $47.94 | $47.94 | 209,400 | — | — |
| 2014-12-19 | $47.66 | $47.66 | 962,400 | — | — |
| 2014-12-18 | $48.39 | $48.39 | 228,100 | — | — |
| 2014-12-17 | $47.31 | $47.31 | 372,800 | — | — |
| 2014-12-16 | $46.84 | $46.84 | 230,400 | — | — |
| 2014-12-15 | $47.07 | $47.07 | 241,400 | — | — |
| 2014-12-12 | $48.23 | $48.23 | 292,500 | — | — |
| 2014-12-11 | $48.29 | $48.29 | 254,100 | — | — |
| 2014-12-10 | $47.71 | $47.71 | 356,900 | — | — |
| 2014-12-09 | $48.19 | $48.19 | 472,900 | — | — |
| 2014-12-08 | $48.64 | $48.64 | 191,100 | — | — |
| 2014-12-05 | $48.71 | $48.71 | 188,500 | — | — |
| 2014-12-04 | $48.24 | $48.24 | 208,300 | — | — |
| 2014-12-03 | $48.64 | $48.64 | 254,100 | — | — |
| 2014-12-02 | $48.84 | $48.84 | 420,300 | — | — |
| 2014-12-01 | $48.59 | $48.59 | 489,100 | — | — |
| 2014-11-28 | $49.16 | $49.16 | 201,800 | — | — |
| 2014-11-26 | $49.26 | $49.26 | 485,900 | — | — |
| 2014-11-25 | $48.90 | $48.90 | 451,400 | — | — |
| 2014-11-24 | $47.99 | $47.99 | 307,600 | — | — |
| 2014-11-21 | $46.94 | $46.94 | 278,800 | — | — |
| 2014-11-20 | $46.61 | $46.61 | 226,900 | — | — |
| 2014-11-19 | $45.90 | $45.90 | 170,600 | — | — |
| 2014-11-18 | $46.50 | $46.50 | 167,600 | — | — |
| 2014-11-17 | $46.11 | $46.11 | 174,300 | — | — |
| 2014-11-14 | $46.03 | $46.03 | 491,100 | — | — |
| 2014-11-13 | $46.56 | $46.56 | 344,200 | — | — |
| 2014-11-12 | $47.35 | $47.35 | 367,300 | — | — |
| 2014-11-11 | $46.81 | $46.81 | 290,100 | — | — |
| 2014-11-10 | $47.53 | $47.53 | 449,800 | — | — |
| 2014-11-07 | $47.08 | $47.08 | 563,200 | — | — |
| 2014-11-06 | $46.33 | $46.33 | 482,600 | — | — |
| 2014-11-05 | $44.90 | $44.90 | 323,400 | — | — |
| 2014-11-04 | $44.14 | $44.14 | 397,300 | — | — |
| 2014-11-03 | $43.90 | $43.90 | 331,800 | — | — |
| 2014-10-31 | $44.02 | $44.02 | 418,700 | — | — |
| 2014-10-30 | $43.94 | $43.94 | 361,500 | — | — |
| 2014-10-29 | $43.73 | $43.73 | 407,100 | — | — |
| 2014-10-28 | $44.02 | $44.02 | 665,900 | — | — |
| 2014-10-27 | $42.42 | $42.42 | 928,000 | — | — |
| 2014-10-24 | $42.15 | $42.15 | 2,378,000 | — | — |
| 2014-10-23 | $33.20 | $33.20 | 867,100 | — | — |
| 2014-10-22 | $35.23 | $35.23 | 355,900 | — | — |
| 2014-10-21 | $35.31 | $35.31 | 387,000 | — | — |
| 2014-10-20 | $35.53 | $35.53 | 236,900 | — | — |
| 2014-10-17 | $35.30 | $35.30 | 439,600 | — | — |
| 2014-10-16 | $36.14 | $36.14 | 387,200 | — | — |
| 2014-10-15 | $35.65 | $35.65 | 477,300 | — | — |
| 2014-10-14 | $35.00 | $35.00 | 484,500 | — | — |
| 2014-10-13 | $33.49 | $33.49 | 379,700 | — | — |
| 2014-10-10 | $33.94 | $33.94 | 419,500 | — | — |
| 2014-10-09 | $33.06 | $33.06 | 1,235,500 | — | — |
| 2014-10-08 | $34.35 | $34.35 | 365,500 | — | — |
| 2014-10-07 | $33.76 | $33.76 | 403,000 | — | — |
| 2014-10-06 | $34.85 | $34.85 | 343,700 | — | — |
| 2014-10-03 | $35.53 | $35.53 | 277,100 | — | — |
| 2014-10-02 | $35.48 | $35.48 | 226,500 | — | — |
| 2014-10-01 | $34.90 | $34.90 | 321,000 | — | — |
| 2014-09-30 | $35.99 | $35.99 | 324,900 | — | — |
| 2014-09-29 | $36.74 | $36.74 | 260,800 | — | — |
| 2014-09-26 | $36.34 | $36.34 | 168,800 | — | — |
| 2014-09-25 | $35.65 | $35.65 | 194,100 | — | — |
| 2014-09-24 | $36.01 | $36.01 | 286,000 | — | — |
| 2014-09-23 | $35.94 | $35.94 | 203,000 | — | — |
| 2014-09-22 | $36.48 | $36.48 | 250,500 | — | — |
| 2014-09-19 | $37.18 | $37.18 | 611,600 | — | — |
| 2014-09-18 | $37.77 | $37.77 | 174,000 | — | — |
| 2014-09-17 | $37.28 | $37.28 | 156,400 | — | — |
| 2014-09-16 | $36.72 | $36.72 | 196,700 | — | — |
| 2014-09-15 | $36.32 | $36.32 | 221,100 | — | — |
| 2014-09-12 | $36.83 | $36.83 | 206,500 | — | — |
| 2014-09-11 | $37.32 | $37.32 | 181,600 | — | — |
| 2014-09-10 | $36.94 | $36.94 | 140,400 | — | — |
| 2014-09-09 | $36.78 | $36.78 | 257,400 | — | — |
| 2014-09-08 | $36.78 | $36.78 | 346,700 | — | — |
| 2014-09-05 | $37.03 | $37.03 | 141,400 | — | — |
| 2014-09-04 | $36.66 | $36.66 | 167,800 | — | — |
| 2014-09-03 | $36.55 | $36.55 | 224,100 | — | — |
| 2014-09-02 | $37.24 | $37.24 | 231,800 | — | — |
| 2014-08-29 | $37.27 | $37.27 | 178,400 | — | — |
| 2014-08-28 | $37.19 | $37.19 | 242,400 | — | — |
| 2014-08-27 | $37.65 | $37.65 | 395,100 | — | — |
| 2014-08-26 | $36.14 | $36.14 | 292,700 | — | — |
| 2014-08-25 | $35.75 | $35.75 | 216,700 | — | — |
| 2014-08-22 | $35.74 | $35.74 | 278,300 | — | — |
| 2014-08-21 | $36.90 | $36.90 | 210,700 | — | — |
| 2014-08-20 | $36.13 | $36.13 | 179,600 | — | — |
| 2014-08-19 | $36.36 | $36.36 | 218,700 | — | — |
| 2014-08-18 | $36.16 | $36.16 | 218,400 | — | — |
| 2014-08-15 | $35.55 | $35.55 | 232,400 | — | — |
| 2014-08-14 | $35.11 | $35.11 | 230,800 | — | — |
| 2014-08-13 | $35.71 | $35.71 | 189,700 | — | — |
| 2014-08-12 | $35.79 | $35.79 | 144,500 | — | — |
| 2014-08-11 | $35.85 | $35.85 | 199,900 | — | — |
| 2014-08-08 | $35.07 | $35.07 | 238,200 | — | — |
| 2014-08-07 | $35.03 | $35.03 | 313,800 | — | — |
| 2014-08-06 | $34.96 | $34.96 | 277,300 | — | — |
| 2014-08-05 | $34.71 | $34.71 | 198,300 | — | — |
| 2014-08-04 | $34.89 | $34.89 | 273,700 | — | — |
| 2014-08-01 | $35.01 | $35.01 | 393,500 | — | — |
| 2014-07-31 | $34.27 | $34.27 | 273,000 | — | — |
| 2014-07-30 | $34.24 | $34.24 | 288,400 | — | — |
| 2014-07-29 | $34.95 | $34.95 | 343,300 | — | — |
| 2014-07-28 | $34.50 | $34.50 | 379,300 | — | — |
| 2014-07-25 | $34.98 | $34.98 | 941,200 | — | — |
| 2014-07-24 | $30.64 | $30.64 | 671,000 | — | — |
| 2014-07-23 | $30.88 | $30.88 | 275,500 | — | — |
| 2014-07-22 | $31.62 | $31.62 | 295,300 | — | — |
| 2014-07-21 | $31.46 | $31.46 | 252,400 | — | — |
| 2014-07-18 | $32.65 | $32.65 | 225,100 | — | — |
| 2014-07-17 | $32.20 | $32.20 | 690,200 | — | — |
| 2014-07-16 | $32.66 | $32.66 | 645,300 | — | — |
| 2014-07-15 | $33.49 | $33.49 | 170,100 | — | — |
| 2014-07-14 | $34.13 | $34.13 | 225,900 | — | — |
| 2014-07-11 | $33.78 | $33.78 | 273,400 | — | — |
| 2014-07-10 | $34.23 | $34.23 | 205,900 | — | — |
| 2014-07-09 | $34.79 | $34.79 | 209,300 | — | — |
| 2014-07-08 | $34.10 | $34.10 | 375,100 | — | — |
| 2014-07-07 | $34.76 | $34.76 | 175,700 | — | — |
| 2014-07-03 | $34.90 | $34.90 | 138,600 | — | — |
| 2014-07-02 | $34.61 | $34.61 | 168,300 | — | — |
| 2014-07-01 | $35.35 | $35.35 | 751,300 | — | — |
| 2014-06-30 | $34.91 | $34.91 | 408,000 | — | — |
| 2014-06-27 | $35.24 | $35.24 | 1,001,100 | — | — |
| 2014-06-26 | $34.89 | $34.89 | 425,000 | — | — |
| 2014-06-25 | $35.17 | $35.17 | 559,800 | — | — |
| 2014-06-24 | $35.87 | $35.87 | 201,500 | — | — |
| 2014-06-23 | $35.83 | $35.83 | 162,000 | — | — |
| 2014-06-20 | $35.50 | $35.50 | 267,400 | — | — |
| 2014-06-19 | $35.55 | $35.55 | 176,800 | — | — |
| 2014-06-18 | $35.79 | $35.79 | 157,100 | — | — |
| 2014-06-17 | $34.99 | $34.99 | 378,500 | — | — |
| 2014-06-16 | $34.91 | $34.91 | 277,700 | — | — |
| 2014-06-13 | $35.01 | $35.01 | 236,500 | — | — |
| 2014-06-12 | $34.97 | $34.97 | 298,100 | — | — |
| 2014-06-11 | $35.58 | $35.58 | 555,000 | — | — |
| 2014-06-10 | $35.00 | $35.00 | 356,100 | — | — |
| 2014-06-09 | $35.16 | $35.16 | 374,000 | — | — |
| 2014-06-06 | $34.28 | $34.28 | 329,600 | — | — |
| 2014-06-05 | $34.05 | $34.05 | 425,900 | — | — |
| 2014-06-04 | $32.30 | $32.30 | 226,400 | — | — |
| 2014-06-03 | $31.82 | $31.82 | 296,300 | — | — |
| 2014-06-02 | $31.60 | $31.60 | 199,500 | — | — |
| 2014-05-30 | $31.59 | $31.59 | 282,100 | — | — |
| 2014-05-29 | $31.32 | $31.32 | 237,000 | — | — |
| 2014-05-28 | $31.00 | $31.00 | 260,400 | — | — |
| 2014-05-27 | $31.31 | $31.31 | 347,600 | — | — |
| 2014-05-23 | $31.27 | $31.27 | 252,700 | — | — |
| 2014-05-22 | $31.01 | $31.01 | 488,000 | — | — |
| 2014-05-21 | $29.75 | $29.75 | 230,100 | — | — |
| 2014-05-20 | $29.17 | $29.17 | 389,400 | — | — |
| 2014-05-19 | $29.21 | $29.21 | 326,300 | — | — |
| 2014-05-16 | $28.99 | $28.99 | 1,202,100 | — | — |
| 2014-05-15 | $28.99 | $28.99 | 443,200 | — | — |
| 2014-05-14 | $29.29 | $29.29 | 332,000 | — | — |
| 2014-05-13 | $29.88 | $29.88 | 377,800 | — | — |
| 2014-05-12 | $30.49 | $30.49 | 548,500 | — | — |
| 2014-05-09 | $29.88 | $29.88 | 197,500 | — | — |
| 2014-05-08 | $29.47 | $29.47 | 215,200 | — | — |
| 2014-05-07 | $29.91 | $29.91 | 334,400 | — | — |
| 2014-05-06 | $29.53 | $29.53 | 294,600 | — | — |
| 2014-05-05 | $29.88 | $29.88 | 331,900 | — | — |
| 2014-05-02 | $30.09 | $30.09 | 884,900 | — | — |
| 2014-05-01 | $29.51 | $29.51 | 642,400 | — | — |
| 2014-04-30 | $28.55 | $28.55 | 370,300 | — | — |
| 2014-04-29 | $28.67 | $28.67 | 158,800 | — | — |
| 2014-04-28 | $28.73 | $28.73 | 247,700 | — | — |
| 2014-04-25 | $29.06 | $29.06 | 243,900 | — | — |
| 2014-04-24 | $29.89 | $29.89 | 188,200 | — | — |
| 2014-04-23 | $30.37 | $30.37 | 357,000 | — | — |
| 2014-04-22 | $30.47 | $30.47 | 1,341,800 | — | — |
| 2014-04-21 | $29.70 | $29.70 | 185,800 | — | — |
| 2014-04-17 | $29.76 | $29.76 | 236,000 | — | — |
| 2014-04-16 | $30.02 | $30.02 | 390,800 | — | — |
| 2014-04-15 | $30.39 | $30.39 | 326,600 | — | — |
| 2014-04-14 | $31.04 | $31.04 | 463,200 | — | — |
| 2014-04-11 | $30.29 | $30.29 | 691,900 | — | — |
| 2014-04-10 | $31.43 | $31.43 | 529,700 | — | — |
| 2014-04-09 | $32.99 | $32.99 | 397,500 | — | — |
| 2014-04-08 | $31.74 | $31.74 | 232,400 | — | — |
| 2014-04-07 | $31.67 | $31.67 | 314,800 | — | — |
| 2014-04-04 | $32.99 | $32.99 | 575,500 | — | — |
| 2014-04-03 | $31.72 | $31.72 | 356,300 | — | — |
| 2014-04-02 | $32.93 | $32.93 | 564,100 | — | — |
| 2014-04-01 | $33.01 | $33.01 | 469,300 | — | — |
| 2014-03-31 | $32.71 | $32.71 | 269,400 | — | — |
| 2014-03-28 | $32.49 | $32.49 | 274,900 | — | — |
| 2014-03-27 | $31.99 | $31.99 | 413,000 | — | — |
| 2014-03-26 | $32.80 | $32.80 | 234,400 | — | — |
| 2014-03-25 | $33.61 | $33.61 | 202,800 | — | — |
| 2014-03-24 | $33.71 | $33.71 | 279,800 | — | — |
| 2014-03-21 | $34.41 | $34.41 | 355,900 | — | — |
| 2014-03-20 | $34.40 | $34.40 | 446,900 | — | — |
| 2014-03-19 | $34.13 | $34.13 | 319,500 | — | — |
| 2014-03-18 | $35.18 | $35.18 | 600,700 | — | — |
| 2014-03-17 | $34.39 | $34.39 | 984,500 | — | — |
| 2014-03-14 | $33.15 | $33.15 | 340,700 | — | — |
| 2014-03-13 | $33.15 | $33.15 | 330,600 | — | — |
| 2014-03-12 | $33.25 | $33.25 | 323,300 | — | — |
| 2014-03-11 | $33.35 | $33.35 | 341,200 | — | — |
| 2014-03-10 | $33.03 | $33.03 | 436,300 | — | — |
| 2014-03-07 | $33.02 | $33.02 | 1,004,600 | — | — |
| 2014-03-06 | $33.62 | $33.62 | 3,692,600 | — | — |
| 2014-03-05 | $27.66 | $27.66 | 438,400 | — | — |
| 2014-03-04 | $27.90 | $27.90 | 623,300 | — | — |
| 2014-03-03 | $27.34 | $27.34 | 417,700 | — | — |
| 2014-02-28 | $27.70 | $27.70 | 859,400 | — | — |
| 2014-02-27 | $26.94 | $26.94 | 616,300 | — | — |
| 2014-02-26 | $26.59 | $26.59 | 359,800 | — | — |
| 2014-02-25 | $26.71 | $26.71 | 565,900 | — | — |
| 2014-02-24 | $26.39 | $26.39 | 634,700 | — | — |
| 2014-02-21 | $25.99 | $25.99 | 912,900 | — | — |
| 2014-02-20 | $25.63 | $25.63 | 2,796,800 | — | — |
| 2014-02-19 | $28.99 | $28.99 | 1,132,100 | — | — |
| 2014-02-18 | $28.89 | $28.89 | 390,900 | — | — |
| 2014-02-14 | $29.02 | $29.02 | 329,500 | — | — |
| 2014-02-13 | $28.87 | $28.87 | 675,500 | — | — |
| 2014-02-12 | $28.57 | $28.57 | 600,000 | — | — |
| 2014-02-11 | $29.02 | $29.02 | 314,700 | — | — |
| 2014-02-10 | $28.66 | $28.66 | 1,904,200 | — | — |
| 2014-02-07 | $27.92 | $27.92 | 535,100 | — | — |
| 2014-02-06 | $28.01 | $28.01 | 404,200 | — | — |
| 2014-02-05 | $27.70 | $27.70 | 651,600 | — | — |
| 2014-02-04 | $27.50 | $27.50 | 272,700 | — | — |
| 2014-02-03 | $27.43 | $27.43 | 361,600 | — | — |
| 2014-01-31 | $28.36 | $28.36 | 416,800 | — | — |
| 2014-01-30 | $27.93 | $27.93 | 367,800 | — | — |
| 2014-01-29 | $27.67 | $27.67 | 817,100 | — | — |
| 2014-01-28 | $28.92 | $28.92 | 397,700 | — | — |
| 2014-01-27 | $29.28 | $29.28 | 966,500 | — | — |
| 2014-01-24 | $29.24 | $29.24 | 275,600 | — | — |
| 2014-01-23 | $28.99 | $28.99 | 599,500 | — | — |
| 2014-01-22 | $29.64 | $29.64 | 516,000 | — | — |
| 2014-01-21 | $29.50 | $29.50 | 824,400 | — | — |
| 2014-01-17 | $29.00 | $29.00 | 2,440,000 | — | — |
| 2014-01-16 | $30.52 | $30.52 | 394,300 | — | — |
| 2014-01-15 | $29.88 | $29.88 | 488,900 | — | — |
| 2014-01-14 | $29.38 | $29.38 | 871,600 | — | — |
| 2014-01-13 | $29.79 | $29.79 | 777,100 | — | — |
| 2014-01-10 | $30.59 | $30.59 | 198,500 | — | — |
| 2014-01-09 | $31.03 | $31.03 | 281,300 | — | — |
| 2014-01-08 | $31.24 | $31.24 | 922,700 | — | — |
| 2014-01-07 | $31.36 | $31.36 | 246,900 | — | — |
| 2014-01-06 | $31.25 | $31.25 | 280,500 | — | — |
| 2014-01-03 | $31.33 | $31.33 | 386,500 | — | — |
| 2014-01-02 | $31.00 | $31.00 | 263,900 | — | — |