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
- 1980-12-29 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 | $29.14 | $259.68 | 448,900 | — | — |
| 2014-12-30 | $29.13 | $259.59 | 231,400 | — | — |
| 2014-12-29 | $29.28 | $260.92 | 344,600 | — | — |
| 2014-12-26 | $29.50 | $258.25 | 238,000 | — | — |
| 2014-12-24 | $29.35 | $256.94 | 349,400 | — | — |
| 2014-12-23 | $29.54 | $258.60 | 482,400 | — | — |
| 2014-12-22 | $29.65 | $259.56 | 723,900 | — | — |
| 2014-12-19 | $29.40 | $257.38 | 2,438,700 | — | — |
| 2014-12-18 | $29.20 | $255.62 | 627,500 | — | — |
| 2014-12-17 | $28.88 | $252.82 | 382,700 | — | — |
| 2014-12-16 | $28.26 | $247.40 | 471,100 | — | — |
| 2014-12-15 | $28.40 | $248.62 | 367,100 | — | — |
| 2014-12-12 | $28.60 | $250.37 | 360,600 | — | — |
| 2014-12-11 | $28.92 | $253.17 | 400,000 | — | — |
| 2014-12-10 | $28.78 | $251.95 | 376,400 | — | — |
| 2014-12-09 | $28.88 | $252.82 | 367,500 | — | — |
| 2014-12-08 | $28.59 | $250.28 | 708,600 | — | — |
| 2014-12-05 | $28.57 | $250.11 | 362,700 | — | — |
| 2014-12-04 | $28.75 | $251.68 | 243,700 | — | — |
| 2014-12-03 | $28.59 | $250.28 | 794,700 | — | — |
| 2014-12-02 | $28.76 | $251.77 | 300,700 | — | — |
| 2014-12-01 | $28.21 | $246.96 | 362,500 | — | — |
| 2014-11-28 | $28.56 | $250.02 | 192,000 | — | — |
| 2014-11-26 | $28.47 | $249.23 | 391,700 | — | — |
| 2014-11-25 | $28.29 | $247.66 | 558,900 | — | — |
| 2014-11-24 | $28.41 | $248.71 | 164,700 | — | — |
| 2014-11-21 | $28.30 | $247.75 | 192,000 | — | — |
| 2014-11-20 | $28.51 | $249.58 | 279,200 | — | — |
| 2014-11-19 | $28.45 | $249.06 | 199,900 | — | — |
| 2014-11-18 | $28.52 | $249.67 | 245,400 | — | — |
| 2014-11-17 | $28.55 | $249.93 | 141,900 | — | — |
| 2014-11-14 | $28.40 | $248.62 | 166,600 | — | — |
| 2014-11-13 | $28.48 | $249.32 | 243,600 | — | — |
| 2014-11-12 | $28.38 | $248.45 | 151,500 | — | — |
| 2014-11-11 | $28.40 | $248.62 | 190,300 | — | — |
| 2014-11-10 | $28.47 | $249.23 | 272,500 | — | — |
| 2014-11-07 | $28.52 | $249.67 | 341,500 | — | — |
| 2014-11-06 | $27.89 | $244.16 | 371,600 | — | — |
| 2014-11-05 | $27.95 | $244.68 | 445,400 | — | — |
| 2014-11-04 | $27.83 | $243.63 | 219,100 | — | — |
| 2014-11-03 | $28.06 | $245.64 | 218,900 | — | — |
| 2014-10-31 | $27.92 | $244.42 | 512,800 | — | — |
| 2014-10-30 | $27.86 | $243.89 | 241,200 | — | — |
| 2014-10-29 | $27.74 | $242.84 | 289,100 | — | — |
| 2014-10-28 | $28.02 | $245.29 | 264,000 | — | — |
| 2014-10-27 | $27.85 | $243.81 | 305,900 | — | — |
| 2014-10-24 | $27.93 | $244.51 | 152,100 | — | — |
| 2014-10-23 | $27.82 | $243.54 | 238,100 | — | — |
| 2014-10-22 | $27.89 | $244.16 | 226,300 | — | — |
| 2014-10-21 | $27.96 | $244.77 | 406,800 | — | — |
| 2014-10-20 | $27.66 | $242.14 | 287,400 | — | — |
| 2014-10-17 | $27.39 | $239.78 | 426,200 | — | — |
| 2014-10-16 | $27.39 | $239.78 | 363,500 | — | — |
| 2014-10-15 | $26.91 | $235.58 | 341,200 | — | — |
| 2014-10-14 | $27.13 | $237.50 | 280,700 | — | — |
| 2014-10-13 | $27.08 | $237.07 | 363,000 | — | — |
| 2014-10-10 | $27.05 | $236.80 | 279,600 | — | — |
| 2014-10-09 | $27.20 | $238.12 | 390,300 | — | — |
| 2014-10-08 | $27.29 | $238.90 | 364,900 | — | — |
| 2014-10-07 | $26.82 | $234.79 | 442,100 | — | — |
| 2014-10-06 | $26.99 | $236.28 | 443,800 | — | — |
| 2014-10-03 | $27.39 | $239.78 | 896,600 | — | — |
| 2014-10-02 | $26.75 | $234.18 | 717,200 | — | — |
| 2014-10-01 | $26.95 | $235.93 | 645,200 | — | — |
| 2014-09-30 | $27.10 | $237.24 | 392,200 | — | — |
| 2014-09-29 | $27.30 | $238.99 | 517,600 | — | — |
| 2014-09-26 | $27.43 | $240.13 | 912,200 | — | — |
| 2014-09-25 | $27.93 | $240.13 | 616,800 | — | — |
| 2014-09-24 | $27.91 | $239.96 | 602,900 | — | — |
| 2014-09-23 | $27.95 | $240.30 | 1,035,700 | — | — |
| 2014-09-22 | $27.81 | $239.10 | 941,000 | — | — |
| 2014-09-19 | $27.78 | $238.84 | 5,662,200 | — | — |
| 2014-09-18 | $28.34 | $243.65 | 281,100 | — | — |
| 2014-09-17 | $28.22 | $242.62 | 170,200 | — | — |
| 2014-09-16 | $28.47 | $244.77 | 331,100 | — | — |
| 2014-09-15 | $28.17 | $242.19 | 136,300 | — | — |
| 2014-09-12 | $28.63 | $246.15 | 286,700 | — | — |
| 2014-09-11 | $28.75 | $247.18 | 140,700 | — | — |
| 2014-09-10 | $29.00 | $249.33 | 535,900 | — | — |
| 2014-09-09 | $29.01 | $249.41 | 451,200 | — | — |
| 2014-09-08 | $29.15 | $250.62 | 363,500 | — | — |
| 2014-09-05 | $29.12 | $250.36 | 236,500 | — | — |
| 2014-09-04 | $29.21 | $251.13 | 410,600 | — | — |
| 2014-09-03 | $29.12 | $250.36 | 619,300 | — | — |
| 2014-09-02 | $29.12 | $250.36 | 380,000 | — | — |
| 2014-08-29 | $29.05 | $249.76 | 128,900 | — | — |
| 2014-08-28 | $28.99 | $249.24 | 173,000 | — | — |
| 2014-08-27 | $28.99 | $249.24 | 276,400 | — | — |
| 2014-08-26 | $28.89 | $248.38 | 487,000 | — | — |
| 2014-08-25 | $28.59 | $245.80 | 232,000 | — | — |
| 2014-08-22 | $28.70 | $246.75 | 195,900 | — | — |
| 2014-08-21 | $28.65 | $246.32 | 205,600 | — | — |
| 2014-08-20 | $28.48 | $244.86 | 210,000 | — | — |
| 2014-08-19 | $28.42 | $244.34 | 142,600 | — | — |
| 2014-08-18 | $28.62 | $246.06 | 98,900 | — | — |
| 2014-08-15 | $28.55 | $245.46 | 121,800 | — | — |
| 2014-08-14 | $28.44 | $244.51 | 316,000 | — | — |
| 2014-08-13 | $28.10 | $241.59 | 943,800 | — | — |
| 2014-08-12 | $28.12 | $241.76 | 198,900 | — | — |
| 2014-08-11 | $28.17 | $242.19 | 179,600 | — | — |
| 2014-08-08 | $28.07 | $241.33 | 451,500 | — | — |
| 2014-08-07 | $28.20 | $242.45 | 258,200 | — | — |
| 2014-08-06 | $28.73 | $247.01 | 394,200 | — | — |
| 2014-08-05 | $28.85 | $248.04 | 201,200 | — | — |
| 2014-08-04 | $28.85 | $248.04 | 378,000 | — | — |
| 2014-08-01 | $28.69 | $246.66 | 339,800 | — | — |
| 2014-07-31 | $28.47 | $244.77 | 385,500 | — | — |
| 2014-07-30 | $28.50 | $245.03 | 449,200 | — | — |
| 2014-07-29 | $28.40 | $244.17 | 390,700 | — | — |
| 2014-07-28 | $28.39 | $244.08 | 265,100 | — | — |
| 2014-07-25 | $28.49 | $244.94 | 116,100 | — | — |
| 2014-07-24 | $28.57 | $245.63 | 262,900 | — | — |
| 2014-07-23 | $28.52 | $245.20 | 273,300 | — | — |
| 2014-07-22 | $28.35 | $243.74 | 441,100 | — | — |
| 2014-07-21 | $28.45 | $244.60 | 220,400 | — | — |
| 2014-07-18 | $28.43 | $244.43 | 228,000 | — | — |
| 2014-07-17 | $28.49 | $244.94 | 295,500 | — | — |
| 2014-07-16 | $28.85 | $248.04 | 155,600 | — | — |
| 2014-07-15 | $28.75 | $247.18 | 181,700 | — | — |
| 2014-07-14 | $29.07 | $249.93 | 227,900 | — | — |
| 2014-07-11 | $29.15 | $250.62 | 228,200 | — | — |
| 2014-07-10 | $29.12 | $250.36 | 215,900 | — | — |
| 2014-07-09 | $29.06 | $249.84 | 253,800 | — | — |
| 2014-07-08 | $28.81 | $247.69 | 136,100 | — | — |
| 2014-07-07 | $28.77 | $247.35 | 208,100 | — | — |
| 2014-07-03 | $28.87 | $248.21 | 213,100 | — | — |
| 2014-07-02 | $28.97 | $249.07 | 229,000 | — | — |
| 2014-07-01 | $28.87 | $248.21 | 289,700 | — | — |
| 2014-06-30 | $29.00 | $249.33 | 259,100 | — | — |
| 2014-06-27 | $29.00 | $249.33 | 307,900 | — | — |
| 2014-06-26 | $28.97 | $249.07 | 246,000 | — | — |
| 2014-06-25 | $29.24 | $247.27 | 407,900 | — | — |
| 2014-06-24 | $29.21 | $247.01 | 396,700 | — | — |
| 2014-06-23 | $29.24 | $247.27 | 269,900 | — | — |
| 2014-06-20 | $29.33 | $248.03 | 1,300,600 | — | — |
| 2014-06-19 | $29.26 | $247.43 | 311,300 | — | — |
| 2014-06-18 | $29.04 | $245.57 | 473,300 | — | — |
| 2014-06-17 | $28.92 | $244.56 | 550,900 | — | — |
| 2014-06-16 | $28.83 | $243.80 | 863,900 | — | — |
| 2014-06-13 | $29.17 | $246.67 | 287,500 | — | — |
| 2014-06-12 | $29.29 | $247.69 | 436,400 | — | — |
| 2014-06-11 | $29.40 | $248.62 | 386,000 | — | — |
| 2014-06-10 | $29.56 | $249.97 | 435,900 | — | — |
| 2014-06-09 | $29.86 | $252.51 | 435,500 | — | — |
| 2014-06-06 | $29.90 | $252.85 | 540,700 | — | — |
| 2014-06-05 | $29.66 | $250.82 | 2,259,900 | — | — |
| 2014-06-04 | $29.77 | $251.75 | 208,700 | — | — |
| 2014-06-03 | $29.58 | $250.14 | 214,700 | — | — |
| 2014-06-02 | $29.62 | $250.48 | 255,400 | — | — |
| 2014-05-30 | $29.72 | $251.32 | 370,900 | — | — |
| 2014-05-29 | $29.74 | $251.49 | 558,900 | — | — |
| 2014-05-28 | $29.72 | $251.32 | 403,100 | — | — |
| 2014-05-27 | $29.69 | $251.07 | 354,600 | — | — |
| 2014-05-23 | $29.55 | $249.89 | 320,900 | — | — |
| 2014-05-22 | $29.40 | $248.62 | 543,900 | — | — |
| 2014-05-21 | $29.34 | $248.11 | 356,800 | — | — |
| 2014-05-20 | $29.31 | $247.86 | 284,000 | — | — |
| 2014-05-19 | $29.30 | $247.77 | 684,700 | — | — |
| 2014-05-16 | $28.98 | $245.07 | 414,400 | — | — |
| 2014-05-15 | $28.82 | $243.71 | 502,100 | — | — |
| 2014-05-14 | $28.70 | $242.70 | 482,700 | — | — |
| 2014-05-13 | $28.83 | $243.80 | 591,500 | — | — |
| 2014-05-12 | $28.81 | $243.63 | 630,000 | — | — |
| 2014-05-09 | $28.48 | $240.84 | 362,600 | — | — |
| 2014-05-08 | $28.52 | $241.18 | 269,000 | — | — |
| 2014-05-07 | $28.68 | $242.53 | 395,000 | — | — |
| 2014-05-06 | $28.67 | $242.45 | 625,100 | — | — |
| 2014-05-05 | $28.71 | $242.78 | 465,800 | — | — |
| 2014-05-02 | $28.54 | $241.35 | 328,800 | — | — |
| 2014-05-01 | $28.44 | $240.50 | 395,100 | — | — |
| 2014-04-30 | $28.43 | $240.42 | 416,800 | — | — |
| 2014-04-29 | $28.25 | $238.89 | 344,100 | — | — |
| 2014-04-28 | $28.37 | $239.91 | 202,700 | — | — |
| 2014-04-25 | $28.32 | $239.49 | 217,200 | — | — |
| 2014-04-24 | $28.39 | $240.08 | 181,700 | — | — |
| 2014-04-23 | $28.41 | $240.25 | 219,200 | — | — |
| 2014-04-22 | $28.49 | $240.92 | 274,500 | — | — |
| 2014-04-21 | $28.42 | $240.33 | 179,600 | — | — |
| 2014-04-17 | $28.33 | $239.57 | 329,300 | — | — |
| 2014-04-16 | $28.35 | $239.74 | 647,800 | — | — |
| 2014-04-15 | $28.18 | $238.30 | 441,700 | — | — |
| 2014-04-14 | $28.06 | $237.29 | 305,700 | — | — |
| 2014-04-11 | $28.05 | $237.20 | 569,600 | — | — |
| 2014-04-10 | $28.11 | $237.71 | 302,200 | — | — |
| 2014-04-09 | $28.19 | $238.39 | 694,000 | — | — |
| 2014-04-08 | $28.25 | $238.89 | 714,500 | — | — |
| 2014-04-07 | $28.42 | $240.33 | 1,096,400 | — | — |
| 2014-04-04 | $28.31 | $239.40 | 516,400 | — | — |
| 2014-04-03 | $28.37 | $239.91 | 805,000 | — | — |
| 2014-04-02 | $28.38 | $239.99 | 3,710,600 | — | — |
| 2014-04-01 | $28.72 | $242.87 | 1,159,100 | — | — |
| 2014-03-31 | $28.75 | $243.12 | 432,400 | — | — |
| 2014-03-28 | $28.79 | $243.46 | 351,400 | — | — |
| 2014-03-27 | $28.68 | $242.53 | 578,200 | — | — |
| 2014-03-26 | $29.25 | $243.29 | 602,000 | — | — |
| 2014-03-25 | $29.45 | $244.95 | 393,700 | — | — |
| 2014-03-24 | $29.31 | $243.79 | 192,000 | — | — |
| 2014-03-21 | $29.26 | $243.37 | 397,600 | — | — |
| 2014-03-20 | $29.09 | $241.96 | 364,900 | — | — |
| 2014-03-19 | $29.11 | $242.13 | 211,100 | — | — |
| 2014-03-18 | $29.40 | $244.54 | 288,200 | — | — |
| 2014-03-17 | $29.24 | $243.21 | 197,500 | — | — |
| 2014-03-14 | $29.05 | $241.63 | 242,100 | — | — |
| 2014-03-13 | $28.92 | $240.55 | 212,500 | — | — |
| 2014-03-12 | $28.88 | $240.21 | 206,600 | — | — |
| 2014-03-11 | $28.60 | $237.88 | 124,100 | — | — |
| 2014-03-10 | $28.77 | $239.30 | 404,500 | — | — |
| 2014-03-07 | $28.98 | $241.04 | 422,500 | — | — |
| 2014-03-06 | $29.21 | $242.96 | 187,500 | — | — |
| 2014-03-05 | $29.36 | $244.21 | 309,500 | — | — |
| 2014-03-04 | $29.27 | $243.46 | 461,000 | — | — |
| 2014-03-03 | $29.03 | $241.46 | 452,400 | — | — |
| 2014-02-28 | $28.97 | $240.96 | 690,800 | — | — |
| 2014-02-27 | $28.52 | $237.22 | 362,600 | — | — |
| 2014-02-26 | $28.46 | $236.72 | 464,800 | — | — |
| 2014-02-25 | $28.20 | $234.56 | 325,000 | — | — |
| 2014-02-24 | $28.40 | $236.22 | 395,500 | — | — |
| 2014-02-21 | $28.61 | $237.97 | 197,600 | — | — |
| 2014-02-20 | $28.83 | $239.80 | 513,900 | — | — |
| 2014-02-19 | $28.65 | $238.30 | 410,700 | — | — |
| 2014-02-18 | $28.64 | $238.22 | 307,100 | — | — |
| 2014-02-14 | $28.63 | $238.13 | 278,500 | — | — |
| 2014-02-13 | $28.67 | $238.47 | 527,200 | — | — |
| 2014-02-12 | $28.60 | $237.88 | 834,500 | — | — |
| 2014-02-11 | $28.27 | $235.14 | 503,400 | — | — |
| 2014-02-10 | $28.22 | $234.72 | 394,200 | — | — |
| 2014-02-07 | $28.24 | $234.89 | 498,000 | — | — |
| 2014-02-06 | $27.79 | $231.15 | 355,500 | — | — |
| 2014-02-05 | $27.59 | $229.48 | 233,100 | — | — |
| 2014-02-04 | $27.65 | $229.98 | 267,200 | — | — |
| 2014-02-03 | $27.65 | $229.98 | 573,300 | — | — |
| 2014-01-31 | $28.06 | $233.39 | 306,100 | — | — |
| 2014-01-30 | $28.02 | $233.06 | 349,000 | — | — |
| 2014-01-29 | $27.67 | $230.15 | 478,700 | — | — |
| 2014-01-28 | $27.70 | $230.40 | 531,400 | — | — |
| 2014-01-27 | $27.37 | $227.65 | 759,800 | — | — |
| 2014-01-24 | $27.69 | $230.32 | 508,400 | — | — |
| 2014-01-23 | $28.00 | $232.89 | 576,100 | — | — |
| 2014-01-22 | $27.92 | $232.23 | 563,600 | — | — |
| 2014-01-21 | $27.98 | $232.73 | 593,100 | — | — |
| 2014-01-17 | $27.75 | $230.81 | 723,700 | — | — |
| 2014-01-16 | $27.92 | $232.23 | 600,800 | — | — |
| 2014-01-15 | $27.70 | $230.40 | 749,200 | — | — |
| 2014-01-14 | $27.39 | $227.82 | 438,700 | — | — |
| 2014-01-13 | $27.29 | $226.99 | 341,700 | — | — |
| 2014-01-10 | $27.32 | $227.24 | 626,800 | — | — |
| 2014-01-09 | $27.30 | $227.07 | 3,955,900 | — | — |
| 2014-01-08 | $27.45 | $228.32 | 122,000 | — | — |
| 2014-01-07 | $27.50 | $228.73 | 232,700 | — | — |
| 2014-01-06 | $27.42 | $228.07 | 310,600 | — | — |
| 2014-01-03 | $27.13 | $225.66 | 108,000 | — | — |
| 2014-01-02 | $27.07 | $225.16 | 228,800 | — | — |