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
- 1980-03-17 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 | $34.05 | $77.84 | 409,300 | — | — |
| 2014-12-30 | $33.91 | $77.52 | 373,400 | — | — |
| 2014-12-29 | $34.14 | $78.04 | 477,600 | — | — |
| 2014-12-26 | $33.71 | $77.06 | 290,700 | — | — |
| 2014-12-24 | $33.68 | $76.99 | 144,900 | — | — |
| 2014-12-23 | $33.59 | $76.79 | 512,400 | — | — |
| 2014-12-22 | $33.39 | $76.33 | 353,800 | — | — |
| 2014-12-19 | $33.20 | $75.89 | 1,895,300 | — | — |
| 2014-12-18 | $32.56 | $74.43 | 957,800 | — | — |
| 2014-12-17 | $31.97 | $73.08 | 946,900 | — | — |
| 2014-12-16 | $31.56 | $72.15 | 517,200 | — | — |
| 2014-12-15 | $31.84 | $72.79 | 564,100 | — | — |
| 2014-12-12 | $32.07 | $73.31 | 759,900 | — | — |
| 2014-12-11 | $32.56 | $74.43 | 492,500 | — | — |
| 2014-12-10 | $32.43 | $74.13 | 741,000 | — | — |
| 2014-12-09 | $33.23 | $75.96 | 586,100 | — | — |
| 2014-12-08 | $33.26 | $76.03 | 823,400 | — | — |
| 2014-12-05 | $33.20 | $75.89 | 817,900 | — | — |
| 2014-12-04 | $32.50 | $74.29 | 547,900 | — | — |
| 2014-12-03 | $32.83 | $75.05 | 663,700 | — | — |
| 2014-12-02 | $32.36 | $73.97 | 467,800 | — | — |
| 2014-12-01 | $32.17 | $73.54 | 680,300 | — | — |
| 2014-11-28 | $32.64 | $74.61 | 344,900 | — | — |
| 2014-11-26 | $32.83 | $75.05 | 249,700 | — | — |
| 2014-11-25 | $32.80 | $74.98 | 480,000 | — | — |
| 2014-11-24 | $32.56 | $74.43 | 601,300 | — | — |
| 2014-11-21 | $32.21 | $73.63 | 675,600 | — | — |
| 2014-11-20 | $32.13 | $73.45 | 335,800 | — | — |
| 2014-11-19 | $32.00 | $73.15 | 601,500 | — | — |
| 2014-11-18 | $32.14 | $73.47 | 978,400 | — | — |
| 2014-11-17 | $31.55 | $72.12 | 337,600 | — | — |
| 2014-11-14 | $31.63 | $72.31 | 308,300 | — | — |
| 2014-11-13 | $31.80 | $72.69 | 462,500 | — | — |
| 2014-11-12 | $32.18 | $73.56 | 369,800 | — | — |
| 2014-11-11 | $31.89 | $72.90 | 336,200 | — | — |
| 2014-11-10 | $31.77 | $72.63 | 311,900 | — | — |
| 2014-11-07 | $31.82 | $72.74 | 367,300 | — | — |
| 2014-11-06 | $31.73 | $72.53 | 644,100 | — | — |
| 2014-11-05 | $31.40 | $71.78 | 912,400 | — | — |
| 2014-11-04 | $31.05 | $70.98 | 923,100 | — | — |
| 2014-11-03 | $31.54 | $72.10 | 661,600 | — | — |
| 2014-10-31 | $31.88 | $72.88 | 594,000 | — | — |
| 2014-10-30 | $31.47 | $71.94 | 946,700 | — | — |
| 2014-10-29 | $32.05 | $73.27 | 996,000 | — | — |
| 2014-10-28 | $31.79 | $72.67 | 1,424,100 | — | — |
| 2014-10-27 | $30.63 | $70.02 | 384,200 | — | — |
| 2014-10-24 | $30.41 | $69.52 | 649,700 | — | — |
| 2014-10-23 | $30.23 | $69.11 | 1,072,500 | — | — |
| 2014-10-22 | $29.78 | $68.08 | 1,640,000 | — | — |
| 2014-10-21 | $28.97 | $66.22 | 894,000 | — | — |
| 2014-10-20 | $28.44 | $65.01 | 492,500 | — | — |
| 2014-10-17 | $28.47 | $65.08 | 995,100 | — | — |
| 2014-10-16 | $28.05 | $64.12 | 766,800 | — | — |
| 2014-10-15 | $27.34 | $62.50 | 944,100 | — | — |
| 2014-10-14 | $27.85 | $63.66 | 901,700 | — | — |
| 2014-10-13 | $27.83 | $63.62 | 474,100 | — | — |
| 2014-10-10 | $27.78 | $63.50 | 923,300 | — | — |
| 2014-10-09 | $28.30 | $64.69 | 1,304,600 | — | — |
| 2014-10-08 | $28.99 | $66.27 | 554,400 | — | — |
| 2014-10-07 | $28.61 | $65.40 | 604,600 | — | — |
| 2014-10-06 | $28.99 | $66.27 | 594,300 | — | — |
| 2014-10-03 | $29.12 | $66.57 | 993,400 | — | — |
| 2014-10-02 | $29.04 | $66.38 | 910,400 | — | — |
| 2014-10-01 | $28.95 | $66.18 | 936,000 | — | — |
| 2014-09-30 | $29.44 | $67.30 | 1,387,600 | — | — |
| 2014-09-29 | $29.53 | $67.50 | 1,561,000 | — | — |
| 2014-09-26 | $29.74 | $67.98 | 566,900 | — | — |
| 2014-09-25 | $29.77 | $68.05 | 812,000 | — | — |
| 2014-09-24 | $30.53 | $69.79 | 585,400 | — | — |
| 2014-09-23 | $30.72 | $70.23 | 798,100 | — | — |
| 2014-09-22 | $31.56 | $72.15 | 702,500 | — | — |
| 2014-09-19 | $32.36 | $73.97 | 990,600 | — | — |
| 2014-09-18 | $32.52 | $74.34 | 920,500 | — | — |
| 2014-09-17 | $31.84 | $72.79 | 825,700 | — | — |
| 2014-09-16 | $31.35 | $71.67 | 777,000 | — | — |
| 2014-09-15 | $31.56 | $72.15 | 784,800 | — | — |
| 2014-09-12 | $31.31 | $71.57 | 716,300 | — | — |
| 2014-09-11 | $31.07 | $71.03 | 853,900 | — | — |
| 2014-09-10 | $31.06 | $71.00 | 691,600 | — | — |
| 2014-09-09 | $30.56 | $69.86 | 385,500 | — | — |
| 2014-09-08 | $30.83 | $70.48 | 665,900 | — | — |
| 2014-09-05 | $30.50 | $69.72 | 703,500 | — | — |
| 2014-09-04 | $30.36 | $69.40 | 923,700 | — | — |
| 2014-09-03 | $30.71 | $70.20 | 923,300 | — | — |
| 2014-09-02 | $31.21 | $71.35 | 678,800 | — | — |
| 2014-08-29 | $30.96 | $70.77 | 338,300 | — | — |
| 2014-08-28 | $30.77 | $70.34 | 376,400 | — | — |
| 2014-08-27 | $30.91 | $70.66 | 672,100 | — | — |
| 2014-08-26 | $31.19 | $71.30 | 392,600 | — | — |
| 2014-08-25 | $31.15 | $71.21 | 406,600 | — | — |
| 2014-08-22 | $31.04 | $70.96 | 411,200 | — | — |
| 2014-08-21 | $31.22 | $71.37 | 613,300 | — | — |
| 2014-08-20 | $30.98 | $70.82 | 295,600 | — | — |
| 2014-08-19 | $31.05 | $70.98 | 817,900 | — | — |
| 2014-08-18 | $31.29 | $71.53 | 756,800 | — | — |
| 2014-08-15 | $30.92 | $70.68 | 703,300 | — | — |
| 2014-08-14 | $31.06 | $71.00 | 995,100 | — | — |
| 2014-08-13 | $31.06 | $71.00 | 1,184,500 | — | — |
| 2014-08-12 | $30.53 | $69.79 | 903,900 | — | — |
| 2014-08-11 | $30.71 | $70.20 | 968,300 | — | — |
| 2014-08-08 | $30.51 | $69.75 | 824,900 | — | — |
| 2014-08-07 | $30.50 | $69.72 | 1,130,300 | — | — |
| 2014-08-06 | $30.64 | $70.04 | 1,810,600 | — | — |
| 2014-08-05 | $30.68 | $70.13 | 1,380,800 | — | — |
| 2014-08-04 | $30.74 | $70.27 | 935,700 | — | — |
| 2014-08-01 | $30.79 | $70.39 | 1,886,800 | — | — |
| 2014-07-31 | $31.90 | $72.92 | 1,957,900 | — | — |
| 2014-07-30 | $32.60 | $74.52 | 1,184,500 | — | — |
| 2014-07-29 | $33.01 | $75.46 | 1,574,800 | — | — |
| 2014-07-28 | $33.02 | $75.48 | 1,299,800 | — | — |
| 2014-07-25 | $33.42 | $76.40 | 1,347,900 | — | — |
| 2014-07-24 | $33.94 | $77.59 | 2,097,200 | — | — |
| 2014-07-23 | $33.75 | $77.15 | 1,414,300 | — | — |
| 2014-07-22 | $33.79 | $77.24 | 946,600 | — | — |
| 2014-07-21 | $34.08 | $77.91 | 1,041,400 | — | — |
| 2014-07-18 | $34.10 | $77.95 | 974,800 | — | — |
| 2014-07-17 | $33.70 | $77.04 | 1,618,200 | — | — |
| 2014-07-16 | $34.57 | $79.03 | 910,000 | — | — |
| 2014-07-15 | $34.64 | $79.19 | 1,089,900 | — | — |
| 2014-07-14 | $34.54 | $78.96 | 1,215,100 | — | — |
| 2014-07-11 | $34.27 | $78.34 | 1,028,800 | — | — |
| 2014-07-10 | $34.06 | $77.86 | 1,397,400 | — | — |
| 2014-07-09 | $33.98 | $77.68 | 2,357,100 | — | — |
| 2014-07-08 | $34.27 | $78.34 | 1,169,700 | — | — |
| 2014-07-07 | $34.32 | $78.45 | 1,777,500 | — | — |
| 2014-07-03 | $34.37 | $78.57 | 813,400 | — | — |
| 2014-07-02 | $33.95 | $77.61 | 1,509,500 | — | — |
| 2014-07-01 | $34.38 | $78.59 | 1,286,100 | — | — |
| 2014-06-30 | $34.18 | $78.13 | 1,026,600 | — | — |
| 2014-06-27 | $33.68 | $76.99 | 1,086,300 | — | — |
| 2014-06-26 | $33.38 | $76.31 | 684,200 | — | — |
| 2014-06-25 | $33.52 | $76.63 | 1,007,400 | — | — |
| 2014-06-24 | $33.61 | $76.83 | 1,017,100 | — | — |
| 2014-06-23 | $33.75 | $77.15 | 740,400 | — | — |
| 2014-06-20 | $33.62 | $76.85 | 1,611,600 | — | — |
| 2014-06-19 | $33.76 | $77.17 | 2,241,700 | — | — |
| 2014-06-18 | $32.28 | $73.79 | 403,600 | — | — |
| 2014-06-17 | $32.04 | $73.24 | 638,600 | — | — |
| 2014-06-16 | $31.16 | $71.23 | 460,800 | — | — |
| 2014-06-13 | $31.32 | $71.60 | 493,000 | — | — |
| 2014-06-12 | $31.76 | $72.60 | 400,100 | — | — |
| 2014-06-11 | $31.92 | $72.97 | 562,900 | — | — |
| 2014-06-10 | $32.22 | $73.65 | 465,500 | — | — |
| 2014-06-09 | $31.95 | $73.04 | 428,300 | — | — |
| 2014-06-06 | $31.46 | $71.92 | 431,800 | — | — |
| 2014-06-05 | $31.25 | $71.44 | 418,100 | — | — |
| 2014-06-04 | $30.93 | $70.71 | 466,300 | — | — |
| 2014-06-03 | $30.85 | $70.52 | 984,300 | — | — |
| 2014-06-02 | $30.22 | $69.08 | 679,100 | — | — |
| 2014-05-30 | $30.18 | $68.99 | 549,300 | — | — |
| 2014-05-29 | $30.04 | $68.67 | 1,007,300 | — | — |
| 2014-05-28 | $29.06 | $66.43 | 607,700 | — | — |
| 2014-05-27 | $29.05 | $66.41 | 484,600 | — | — |
| 2014-05-23 | $29.29 | $66.96 | 301,500 | — | — |
| 2014-05-22 | $29.20 | $66.75 | 360,200 | — | — |
| 2014-05-21 | $29.20 | $66.75 | 465,200 | — | — |
| 2014-05-20 | $28.93 | $66.13 | 440,000 | — | — |
| 2014-05-19 | $29.36 | $67.12 | 458,600 | — | — |
| 2014-05-16 | $28.96 | $66.20 | 371,600 | — | — |
| 2014-05-15 | $28.97 | $66.22 | 988,400 | — | — |
| 2014-05-14 | $29.14 | $66.61 | 951,500 | — | — |
| 2014-05-13 | $30.33 | $69.33 | 416,900 | — | — |
| 2014-05-12 | $30.76 | $70.32 | 439,900 | — | — |
| 2014-05-09 | $29.98 | $68.53 | 512,200 | — | — |
| 2014-05-08 | $30.14 | $68.90 | 292,500 | — | — |
| 2014-05-07 | $30.37 | $69.43 | 494,900 | — | — |
| 2014-05-06 | $30.14 | $68.90 | 338,500 | — | — |
| 2014-05-05 | $30.54 | $69.81 | 628,000 | — | — |
| 2014-05-02 | $30.90 | $70.64 | 602,400 | — | — |
| 2014-05-01 | $31.00 | $70.87 | 474,000 | — | — |
| 2014-04-30 | $30.90 | $70.64 | 353,800 | — | — |
| 2014-04-29 | $30.85 | $70.52 | 469,700 | — | — |
| 2014-04-28 | $30.88 | $70.59 | 998,100 | — | — |
| 2014-04-25 | $31.06 | $71.00 | 687,000 | — | — |
| 2014-04-24 | $31.00 | $70.87 | 824,600 | — | — |
| 2014-04-23 | $31.68 | $72.42 | 1,449,700 | — | — |
| 2014-04-22 | $29.45 | $67.32 | 708,100 | — | — |
| 2014-04-21 | $29.24 | $66.84 | 514,700 | — | — |
| 2014-04-17 | $29.29 | $66.96 | 494,600 | — | — |
| 2014-04-16 | $29.13 | $66.59 | 516,300 | — | — |
| 2014-04-15 | $29.29 | $66.96 | 478,200 | — | — |
| 2014-04-14 | $29.35 | $67.09 | 500,100 | — | — |
| 2014-04-11 | $29.65 | $67.78 | 953,400 | — | — |
| 2014-04-10 | $29.51 | $67.46 | 903,200 | — | — |
| 2014-04-09 | $30.38 | $69.45 | 440,000 | — | — |
| 2014-04-08 | $30.51 | $69.75 | 389,600 | — | — |
| 2014-04-07 | $30.76 | $70.32 | 658,300 | — | — |
| 2014-04-04 | $31.03 | $70.93 | 995,300 | — | — |
| 2014-04-03 | $31.42 | $71.83 | 971,400 | — | — |
| 2014-04-02 | $31.41 | $71.80 | 501,300 | — | — |
| 2014-04-01 | $31.36 | $71.69 | 648,800 | — | — |
| 2014-03-31 | $30.99 | $70.84 | 489,400 | — | — |
| 2014-03-28 | $30.14 | $68.90 | 943,200 | — | — |
| 2014-03-27 | $30.46 | $69.63 | 597,700 | — | — |
| 2014-03-26 | $30.76 | $70.32 | 782,700 | — | — |
| 2014-03-25 | $31.50 | $72.01 | 730,700 | — | — |
| 2014-03-24 | $31.41 | $71.80 | 1,104,600 | — | — |
| 2014-03-21 | $31.20 | $71.32 | 1,617,700 | — | — |
| 2014-03-20 | $31.28 | $71.51 | 917,200 | — | — |
| 2014-03-19 | $30.55 | $69.84 | 1,010,800 | — | — |
| 2014-03-18 | $30.28 | $69.22 | 1,138,400 | — | — |
| 2014-03-17 | $29.18 | $66.70 | 613,700 | — | — |
| 2014-03-14 | $29.04 | $66.38 | 815,100 | — | — |
| 2014-03-13 | $29.11 | $66.54 | 903,900 | — | — |
| 2014-03-12 | $29.81 | $68.14 | 798,400 | — | — |
| 2014-03-11 | $30.26 | $69.17 | 1,318,400 | — | — |
| 2014-03-10 | $30.08 | $68.76 | 993,000 | — | — |
| 2014-03-07 | $29.47 | $67.37 | 751,800 | — | — |
| 2014-03-06 | $29.68 | $67.85 | 917,600 | — | — |
| 2014-03-05 | $29.66 | $67.80 | 1,131,300 | — | — |
| 2014-03-04 | $29.37 | $67.14 | 973,500 | — | — |
| 2014-03-03 | $28.15 | $64.35 | 740,000 | — | — |
| 2014-02-28 | $28.59 | $65.36 | 2,135,500 | — | — |
| 2014-02-27 | $27.72 | $63.37 | 461,000 | — | — |
| 2014-02-26 | $27.42 | $62.68 | 608,400 | — | — |
| 2014-02-25 | $27.14 | $62.04 | 668,700 | — | — |
| 2014-02-24 | $27.57 | $63.02 | 1,277,000 | — | — |
| 2014-02-21 | $26.69 | $61.01 | 847,300 | — | — |
| 2014-02-20 | $26.59 | $60.78 | 1,078,900 | — | — |
| 2014-02-19 | $26.75 | $61.15 | 1,123,000 | — | — |
| 2014-02-18 | $27.80 | $63.55 | 581,700 | — | — |
| 2014-02-14 | $27.58 | $63.05 | 708,100 | — | — |
| 2014-02-13 | $27.31 | $62.43 | 704,000 | — | — |
| 2014-02-12 | $27.10 | $61.95 | 805,200 | — | — |
| 2014-02-11 | $27.42 | $62.68 | 1,020,700 | — | — |
| 2014-02-10 | $27.24 | $62.27 | 1,024,600 | — | — |
| 2014-02-07 | $27.03 | $61.79 | 1,260,200 | — | — |
| 2014-02-06 | $26.81 | $61.29 | 1,462,900 | — | — |
| 2014-02-05 | $26.50 | $60.58 | 1,982,300 | — | — |
| 2014-02-04 | $25.97 | $59.37 | 3,846,200 | — | — |
| 2014-02-03 | $25.50 | $58.29 | 1,220,200 | — | — |
| 2014-01-31 | $26.40 | $60.35 | 682,700 | — | — |
| 2014-01-30 | $27.12 | $62.00 | 1,477,900 | — | — |
| 2014-01-29 | $27.24 | $62.27 | 1,386,400 | — | — |
| 2014-01-28 | $28.29 | $64.67 | 1,373,500 | — | — |
| 2014-01-27 | $28.50 | $65.15 | 1,213,600 | — | — |
| 2014-01-24 | $28.96 | $66.20 | 1,276,200 | — | — |
| 2014-01-23 | $28.41 | $64.94 | 1,692,000 | — | — |
| 2014-01-22 | $28.18 | $64.42 | 1,241,600 | — | — |
| 2014-01-21 | $27.98 | $63.96 | 979,600 | — | — |
| 2014-01-17 | $27.39 | $62.61 | 952,700 | — | — |
| 2014-01-16 | $27.66 | $63.23 | 1,382,000 | — | — |
| 2014-01-15 | $28.00 | $64.01 | 3,086,100 | — | — |
| 2014-01-14 | $28.75 | $65.72 | 491,500 | — | — |
| 2014-01-13 | $28.60 | $65.38 | 491,100 | — | — |
| 2014-01-10 | $28.74 | $65.70 | 693,500 | — | — |
| 2014-01-09 | $28.16 | $64.37 | 799,300 | — | — |
| 2014-01-08 | $27.95 | $63.89 | 1,178,600 | — | — |
| 2014-01-07 | $27.93 | $63.85 | 632,500 | — | — |
| 2014-01-06 | $27.95 | $63.89 | 877,600 | — | — |
| 2014-01-03 | $28.28 | $64.65 | 583,300 | — | — |
| 2014-01-02 | $28.39 | $64.90 | 644,000 | — | — |