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
- 1996-12-12 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 | $39.03 | $52.86 | 531,200 | — | — |
| 2014-12-30 | $40.73 | $55.16 | 331,100 | — | — |
| 2014-12-29 | $40.25 | $54.51 | 352,600 | — | — |
| 2014-12-26 | $40.14 | $54.37 | 659,700 | — | — |
| 2014-12-24 | $42.45 | $57.49 | 1,000,100 | — | — |
| 2014-12-23 | $44.18 | $59.84 | 448,500 | — | — |
| 2014-12-22 | $43.90 | $59.46 | 417,800 | — | — |
| 2014-12-19 | $43.63 | $59.09 | 974,200 | — | — |
| 2014-12-18 | $43.95 | $59.53 | 520,200 | — | — |
| 2014-12-17 | $42.86 | $58.05 | 894,100 | — | — |
| 2014-12-16 | $37.91 | $51.35 | 392,200 | — | — |
| 2014-12-15 | $38.45 | $52.08 | 766,600 | — | — |
| 2014-12-12 | $40.23 | $54.49 | 386,800 | — | — |
| 2014-12-11 | $42.34 | $57.35 | 164,700 | — | — |
| 2014-12-10 | $41.86 | $56.70 | 303,000 | — | — |
| 2014-12-09 | $42.73 | $57.87 | 425,500 | — | — |
| 2014-12-08 | $42.69 | $57.82 | 416,400 | — | — |
| 2014-12-05 | $43.13 | $58.42 | 423,600 | — | — |
| 2014-12-04 | $41.84 | $56.67 | 319,700 | — | — |
| 2014-12-03 | $42.90 | $58.10 | 818,600 | — | — |
| 2014-12-02 | $42.60 | $57.70 | 455,100 | — | — |
| 2014-12-01 | $41.91 | $56.76 | 399,900 | — | — |
| 2014-11-28 | $41.88 | $56.72 | 164,100 | — | — |
| 2014-11-26 | $41.84 | $56.67 | 402,300 | — | — |
| 2014-11-25 | $40.82 | $55.29 | 402,400 | — | — |
| 2014-11-24 | $41.40 | $56.07 | 638,600 | — | — |
| 2014-11-21 | $42.46 | $57.51 | 299,600 | — | — |
| 2014-11-20 | $42.39 | $57.41 | 268,600 | — | — |
| 2014-11-19 | $42.71 | $57.85 | 400,500 | — | — |
| 2014-11-18 | $42.58 | $57.67 | 315,600 | — | — |
| 2014-11-17 | $42.17 | $57.12 | 328,900 | — | — |
| 2014-11-14 | $41.68 | $56.45 | 591,100 | — | — |
| 2014-11-13 | $40.98 | $55.50 | 393,200 | — | — |
| 2014-11-12 | $41.74 | $56.53 | 366,900 | — | — |
| 2014-11-11 | $42.69 | $57.82 | 314,600 | — | — |
| 2014-11-10 | $42.44 | $57.48 | 491,500 | — | — |
| 2014-11-07 | $43.03 | $58.28 | 564,700 | — | — |
| 2014-11-06 | $43.12 | $58.40 | 361,000 | — | — |
| 2014-11-05 | $41.91 | $56.76 | 752,400 | — | — |
| 2014-11-04 | $43.15 | $58.44 | 514,300 | — | — |
| 2014-11-03 | $43.32 | $58.67 | 423,100 | — | — |
| 2014-10-31 | $43.90 | $59.45 | 562,400 | — | — |
| 2014-10-30 | $43.47 | $58.88 | 369,600 | — | — |
| 2014-10-29 | $42.79 | $57.95 | 422,800 | — | — |
| 2014-10-28 | $42.62 | $57.72 | 457,600 | — | — |
| 2014-10-27 | $41.71 | $56.49 | 460,400 | — | — |
| 2014-10-24 | $42.53 | $57.34 | 549,400 | — | — |
| 2014-10-23 | $42.38 | $57.15 | 1,013,000 | — | — |
| 2014-10-22 | $40.79 | $55.00 | 458,200 | — | — |
| 2014-10-21 | $41.88 | $56.46 | 439,600 | — | — |
| 2014-10-20 | $40.68 | $54.85 | 565,600 | — | — |
| 2014-10-17 | $39.88 | $53.76 | 854,600 | — | — |
| 2014-10-16 | $39.86 | $53.74 | 770,600 | — | — |
| 2014-10-15 | $41.96 | $56.58 | 767,000 | — | — |
| 2014-10-14 | $42.73 | $57.61 | 729,800 | — | — |
| 2014-10-13 | $43.19 | $58.23 | 885,000 | — | — |
| 2014-10-10 | $46.97 | $63.33 | 381,200 | — | — |
| 2014-10-09 | $47.27 | $63.74 | 391,200 | — | — |
| 2014-10-08 | $47.98 | $64.69 | 432,200 | — | — |
| 2014-10-07 | $47.38 | $63.88 | 799,400 | — | — |
| 2014-10-06 | $47.73 | $64.36 | 920,600 | — | — |
| 2014-10-03 | $46.15 | $62.23 | 608,400 | — | — |
| 2014-10-02 | $44.35 | $59.79 | 656,000 | — | — |
| 2014-10-01 | $43.90 | $59.19 | 582,800 | — | — |
| 2014-09-30 | $44.67 | $60.22 | 790,000 | — | — |
| 2014-09-29 | $43.19 | $58.23 | 588,600 | — | — |
| 2014-09-26 | $42.74 | $57.62 | 658,200 | — | — |
| 2014-09-25 | $43.38 | $58.48 | 529,000 | — | — |
| 2014-09-24 | $44.66 | $60.22 | 404,200 | — | — |
| 2014-09-23 | $44.92 | $60.57 | 344,200 | — | — |
| 2014-09-22 | $45.13 | $60.84 | 385,000 | — | — |
| 2014-09-19 | $45.53 | $61.38 | 489,800 | — | — |
| 2014-09-18 | $45.67 | $61.59 | 347,400 | — | — |
| 2014-09-17 | $44.53 | $60.03 | 374,200 | — | — |
| 2014-09-16 | $43.81 | $59.08 | 556,600 | — | — |
| 2014-09-15 | $43.29 | $58.38 | 438,600 | — | — |
| 2014-09-12 | $42.49 | $57.30 | 566,200 | — | — |
| 2014-09-11 | $40.74 | $54.92 | 292,800 | — | — |
| 2014-09-10 | $40.58 | $54.72 | 297,200 | — | — |
| 2014-09-09 | $40.36 | $54.42 | 312,600 | — | — |
| 2014-09-08 | $40.52 | $54.63 | 283,400 | — | — |
| 2014-09-05 | $40.38 | $54.44 | 240,400 | — | — |
| 2014-09-04 | $40.20 | $54.20 | 291,000 | — | — |
| 2014-09-03 | $40.77 | $54.97 | 678,400 | — | — |
| 2014-09-02 | $40.67 | $54.84 | 440,400 | — | — |
| 2014-08-29 | $39.56 | $53.33 | 162,000 | — | — |
| 2014-08-28 | $39.21 | $52.87 | 189,400 | — | — |
| 2014-08-27 | $39.18 | $52.83 | 183,000 | — | — |
| 2014-08-26 | $39.32 | $53.02 | 213,600 | — | — |
| 2014-08-25 | $38.72 | $52.21 | 141,200 | — | — |
| 2014-08-22 | $37.96 | $51.18 | 230,200 | — | — |
| 2014-08-21 | $38.60 | $52.05 | 181,200 | — | — |
| 2014-08-20 | $38.62 | $52.07 | 118,800 | — | — |
| 2014-08-19 | $38.97 | $52.55 | 183,400 | — | — |
| 2014-08-18 | $39.02 | $52.61 | 346,000 | — | — |
| 2014-08-15 | $38.45 | $51.84 | 361,800 | — | — |
| 2014-08-14 | $38.87 | $52.40 | 224,600 | — | — |
| 2014-08-13 | $39.34 | $53.04 | 384,000 | — | — |
| 2014-08-12 | $38.83 | $52.35 | 237,200 | — | — |
| 2014-08-11 | $38.06 | $51.32 | 214,800 | — | — |
| 2014-08-08 | $37.42 | $50.46 | 264,800 | — | — |
| 2014-08-07 | $37.03 | $49.92 | 341,200 | — | — |
| 2014-08-06 | $36.95 | $49.82 | 322,200 | — | — |
| 2014-08-05 | $36.49 | $48.91 | 437,200 | — | — |
| 2014-08-04 | $35.33 | $47.36 | 376,800 | — | — |
| 2014-08-01 | $34.99 | $46.89 | 439,400 | — | — |
| 2014-07-31 | $35.60 | $47.72 | 437,200 | — | — |
| 2014-07-30 | $36.75 | $49.26 | 401,600 | — | — |
| 2014-07-29 | $37.99 | $50.91 | 379,000 | — | — |
| 2014-07-28 | $37.73 | $50.57 | 1,110,200 | — | — |
| 2014-07-25 | $39.65 | $53.14 | 234,000 | — | — |
| 2014-07-24 | $39.38 | $52.79 | 161,800 | — | — |
| 2014-07-23 | $38.95 | $52.20 | 180,200 | — | — |
| 2014-07-22 | $39.64 | $53.13 | 215,800 | — | — |
| 2014-07-21 | $38.44 | $51.52 | 245,400 | — | — |
| 2014-07-18 | $39.24 | $52.60 | 272,800 | — | — |
| 2014-07-17 | $38.20 | $51.19 | 227,800 | — | — |
| 2014-07-16 | $38.51 | $51.62 | 222,000 | — | — |
| 2014-07-15 | $38.44 | $51.52 | 166,400 | — | — |
| 2014-07-14 | $39.22 | $52.57 | 307,800 | — | — |
| 2014-07-11 | $38.31 | $51.34 | 221,800 | — | — |
| 2014-07-10 | $37.98 | $50.91 | 265,800 | — | — |
| 2014-07-09 | $37.51 | $50.28 | 135,000 | — | — |
| 2014-07-08 | $37.34 | $50.05 | 279,600 | — | — |
| 2014-07-07 | $37.88 | $50.77 | 220,200 | — | — |
| 2014-07-03 | $37.78 | $50.64 | 104,400 | — | — |
| 2014-07-02 | $37.22 | $49.89 | 219,800 | — | — |
| 2014-07-01 | $37.65 | $50.46 | 242,200 | — | — |
| 2014-06-30 | $37.16 | $49.81 | 219,800 | — | — |
| 2014-06-27 | $37.11 | $49.73 | 519,800 | — | — |
| 2014-06-26 | $36.51 | $48.93 | 145,200 | — | — |
| 2014-06-25 | $36.35 | $48.71 | 209,400 | — | — |
| 2014-06-24 | $36.20 | $48.51 | 278,400 | — | — |
| 2014-06-23 | $36.04 | $48.31 | 188,400 | — | — |
| 2014-06-20 | $36.56 | $49.01 | 496,600 | — | — |
| 2014-06-19 | $35.80 | $47.98 | 211,000 | — | — |
| 2014-06-18 | $36.17 | $48.48 | 180,800 | — | — |
| 2014-06-17 | $35.60 | $47.71 | 211,200 | — | — |
| 2014-06-16 | $35.48 | $47.55 | 163,000 | — | — |
| 2014-06-13 | $34.86 | $46.72 | 139,400 | — | — |
| 2014-06-12 | $34.81 | $46.66 | 174,600 | — | — |
| 2014-06-11 | $34.58 | $46.34 | 206,000 | — | — |
| 2014-06-10 | $35.11 | $47.06 | 244,400 | — | — |
| 2014-06-09 | $35.53 | $47.61 | 225,000 | — | — |
| 2014-06-06 | $36.24 | $48.57 | 246,400 | — | — |
| 2014-06-05 | $36.26 | $48.60 | 385,800 | — | — |
| 2014-06-04 | $35.99 | $48.23 | 333,400 | — | — |
| 2014-06-03 | $34.79 | $46.63 | 611,600 | — | — |
| 2014-06-02 | $34.74 | $46.56 | 333,400 | — | — |
| 2014-05-30 | $34.88 | $46.75 | 441,400 | — | — |
| 2014-05-29 | $34.21 | $45.85 | 274,200 | — | — |
| 2014-05-28 | $33.95 | $45.50 | 450,000 | — | — |
| 2014-05-27 | $34.45 | $46.17 | 253,400 | — | — |
| 2014-05-23 | $34.23 | $45.88 | 142,000 | — | — |
| 2014-05-22 | $33.95 | $45.50 | 225,200 | — | — |
| 2014-05-21 | $33.92 | $45.47 | 453,400 | — | — |
| 2014-05-20 | $34.17 | $45.80 | 563,600 | — | — |
| 2014-05-19 | $33.46 | $44.85 | 541,400 | — | — |
| 2014-05-16 | $31.89 | $42.74 | 220,200 | — | — |
| 2014-05-15 | $31.26 | $41.90 | 281,600 | — | — |
| 2014-05-14 | $31.08 | $41.65 | 173,000 | — | — |
| 2014-05-13 | $31.11 | $41.69 | 237,200 | — | — |
| 2014-05-12 | $31.10 | $41.68 | 230,800 | — | — |
| 2014-05-09 | $30.11 | $40.36 | 146,000 | — | — |
| 2014-05-08 | $29.33 | $39.32 | 159,000 | — | — |
| 2014-05-07 | $29.58 | $39.64 | 132,800 | — | — |
| 2014-05-06 | $29.53 | $39.57 | 195,800 | — | — |
| 2014-05-05 | $29.61 | $39.68 | 139,200 | — | — |
| 2014-05-02 | $29.71 | $39.81 | 104,600 | — | — |
| 2014-05-01 | $29.51 | $39.55 | 167,400 | — | — |
| 2014-04-30 | $29.82 | $39.96 | 155,400 | — | — |
| 2014-04-29 | $29.44 | $39.46 | 203,200 | — | — |
| 2014-04-28 | $30.17 | $40.44 | 159,200 | — | — |
| 2014-04-25 | $30.09 | $39.93 | 166,600 | — | — |
| 2014-04-24 | $30.64 | $40.66 | 153,600 | — | — |
| 2014-04-23 | $30.97 | $41.10 | 128,000 | — | — |
| 2014-04-22 | $31.46 | $41.75 | 219,200 | — | — |
| 2014-04-21 | $31.29 | $41.53 | 174,200 | — | — |
| 2014-04-17 | $31.22 | $41.43 | 126,400 | — | — |
| 2014-04-16 | $30.75 | $40.81 | 74,800 | — | — |
| 2014-04-15 | $30.46 | $40.43 | 137,400 | — | — |
| 2014-04-14 | $30.33 | $40.25 | 196,000 | — | — |
| 2014-04-11 | $30.34 | $40.27 | 110,400 | — | — |
| 2014-04-10 | $30.53 | $40.51 | 149,400 | — | — |
| 2014-04-09 | $30.99 | $41.12 | 125,600 | — | — |
| 2014-04-08 | $30.71 | $40.76 | 228,600 | — | — |
| 2014-04-07 | $30.63 | $40.64 | 246,200 | — | — |
| 2014-04-04 | $30.83 | $40.92 | 282,000 | — | — |
| 2014-04-03 | $31.41 | $41.68 | 172,800 | — | — |
| 2014-04-02 | $31.41 | $41.68 | 304,800 | — | — |
| 2014-04-01 | $31.92 | $42.37 | 317,600 | — | — |
| 2014-03-31 | $31.39 | $41.66 | 916,600 | — | — |
| 2014-03-28 | $28.75 | $38.16 | 553,800 | — | — |
| 2014-03-27 | $28.46 | $37.76 | 194,200 | — | — |
| 2014-03-26 | $28.89 | $38.34 | 153,800 | — | — |
| 2014-03-25 | $29.27 | $38.85 | 189,800 | — | — |
| 2014-03-24 | $29.50 | $39.14 | 89,200 | — | — |
| 2014-03-21 | $29.48 | $39.12 | 254,800 | — | — |
| 2014-03-20 | $29.50 | $39.15 | 275,200 | — | — |
| 2014-03-19 | $29.90 | $39.68 | 121,600 | — | — |
| 2014-03-18 | $30.36 | $40.29 | 186,400 | — | — |
| 2014-03-17 | $29.84 | $39.61 | 121,400 | — | — |
| 2014-03-14 | $29.63 | $39.32 | 170,200 | — | — |
| 2014-03-13 | $29.13 | $38.65 | 143,600 | — | — |
| 2014-03-12 | $29.00 | $38.49 | 211,600 | — | — |
| 2014-03-11 | $28.82 | $38.25 | 203,000 | — | — |
| 2014-03-10 | $29.15 | $38.69 | 114,800 | — | — |
| 2014-03-07 | $29.11 | $38.63 | 127,600 | — | — |
| 2014-03-06 | $29.24 | $38.81 | 173,000 | — | — |
| 2014-03-05 | $28.88 | $38.33 | 178,600 | — | — |
| 2014-03-04 | $28.61 | $37.97 | 842,200 | — | — |
| 2014-03-03 | $27.74 | $36.81 | 355,400 | — | — |
| 2014-02-28 | $26.29 | $34.88 | 230,000 | — | — |
| 2014-02-27 | $26.15 | $34.71 | 91,200 | — | — |
| 2014-02-26 | $26.22 | $34.79 | 82,600 | — | — |
| 2014-02-25 | $26.07 | $34.59 | 113,400 | — | — |
| 2014-02-24 | $26.42 | $35.07 | 176,000 | — | — |
| 2014-02-21 | $26.23 | $34.80 | 200,600 | — | — |
| 2014-02-20 | $26.33 | $34.94 | 168,400 | — | — |
| 2014-02-19 | $26.00 | $34.51 | 155,800 | — | — |
| 2014-02-18 | $26.20 | $34.76 | 159,800 | — | — |
| 2014-02-14 | $25.92 | $34.39 | 90,600 | — | — |
| 2014-02-13 | $25.71 | $34.11 | 144,800 | — | — |
| 2014-02-12 | $25.38 | $33.68 | 114,800 | — | — |
| 2014-02-11 | $25.50 | $33.85 | 146,000 | — | — |
| 2014-02-10 | $25.14 | $33.36 | 122,400 | — | — |
| 2014-02-07 | $25.03 | $33.21 | 153,000 | — | — |
| 2014-02-06 | $25.03 | $33.22 | 143,400 | — | — |
| 2014-02-05 | $24.92 | $33.08 | 199,800 | — | — |
| 2014-02-04 | $24.96 | $33.12 | 202,200 | — | — |
| 2014-02-03 | $24.74 | $32.83 | 403,600 | — | — |
| 2014-01-31 | $25.19 | $33.43 | 426,800 | — | — |
| 2014-01-30 | $25.15 | $33.38 | 103,400 | — | — |
| 2014-01-29 | $24.71 | $32.79 | 228,000 | — | — |
| 2014-01-28 | $25.32 | $33.60 | 179,800 | — | — |
| 2014-01-27 | $25.50 | $33.84 | 229,400 | — | — |
| 2014-01-24 | $25.74 | $33.91 | 177,800 | — | — |
| 2014-01-23 | $26.31 | $34.67 | 183,200 | — | — |
| 2014-01-22 | $26.65 | $35.11 | 184,800 | — | — |
| 2014-01-21 | $26.68 | $35.16 | 165,000 | — | — |
| 2014-01-17 | $26.57 | $35.01 | 140,800 | — | — |
| 2014-01-16 | $26.58 | $35.03 | 225,000 | — | — |
| 2014-01-15 | $26.76 | $35.27 | 161,400 | — | — |
| 2014-01-14 | $27.07 | $35.67 | 203,800 | — | — |
| 2014-01-13 | $27.00 | $35.58 | 258,400 | — | — |
| 2014-01-10 | $27.71 | $36.52 | 138,400 | — | — |
| 2014-01-09 | $27.53 | $36.27 | 244,000 | — | — |
| 2014-01-08 | $27.92 | $36.79 | 221,800 | — | — |
| 2014-01-07 | $28.40 | $37.43 | 120,800 | — | — |
| 2014-01-06 | $28.49 | $37.55 | 171,800 | — | — |
| 2014-01-03 | $28.93 | $38.13 | 245,800 | — | — |
| 2014-01-02 | $28.70 | $37.82 | 250,000 | — | — |