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
- 2012-10-25 to 2026-09-09
- 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 | $40.29 | $46.21 | 131,600 | — | — |
| 2014-12-30 | $38.55 | $44.22 | 56,700 | — | — |
| 2014-12-29 | $38.27 | $43.90 | 66,600 | — | — |
| 2014-12-26 | $37.92 | $43.49 | 23,400 | — | — |
| 2014-12-24 | $38.34 | $43.98 | 34,500 | — | — |
| 2014-12-23 | $38.01 | $43.60 | 74,200 | — | — |
| 2014-12-22 | $37.00 | $42.44 | 94,400 | — | — |
| 2014-12-19 | $37.47 | $42.98 | 124,100 | — | — |
| 2014-12-18 | $37.03 | $42.47 | 164,600 | — | — |
| 2014-12-17 | $35.44 | $40.65 | 204,100 | — | — |
| 2014-12-16 | $33.83 | $38.80 | 90,300 | — | — |
| 2014-12-15 | $33.99 | $38.99 | 71,900 | — | — |
| 2014-12-12 | $33.94 | $38.93 | 72,000 | — | — |
| 2014-12-11 | $34.12 | $39.14 | 65,400 | — | — |
| 2014-12-10 | $32.96 | $37.81 | 48,900 | — | — |
| 2014-12-09 | $32.94 | $37.78 | 36,800 | — | — |
| 2014-12-08 | $32.75 | $37.56 | 76,200 | — | — |
| 2014-12-05 | $33.77 | $38.73 | 46,700 | — | — |
| 2014-12-04 | $33.96 | $38.95 | 29,200 | — | — |
| 2014-12-03 | $33.81 | $38.78 | 52,000 | — | — |
| 2014-12-02 | $32.91 | $37.75 | 37,600 | — | — |
| 2014-12-01 | $32.47 | $37.24 | 104,500 | — | — |
| 2014-11-28 | $33.01 | $37.86 | 45,600 | — | — |
| 2014-11-26 | $34.42 | $39.48 | 104,100 | — | — |
| 2014-11-25 | $33.38 | $38.29 | 72,200 | — | — |
| 2014-11-24 | $33.70 | $38.65 | 72,000 | — | — |
| 2014-11-21 | $34.37 | $39.42 | 121,700 | — | — |
| 2014-11-20 | $34.32 | $39.37 | 52,900 | — | — |
| 2014-11-19 | $34.24 | $39.27 | 67,900 | — | — |
| 2014-11-18 | $34.75 | $39.86 | 51,200 | — | — |
| 2014-11-17 | $35.01 | $40.16 | 125,700 | — | — |
| 2014-11-14 | $35.17 | $40.34 | 99,900 | — | — |
| 2014-11-13 | $36.25 | $41.58 | 309,800 | — | — |
| 2014-11-12 | $33.37 | $37.66 | 70,600 | — | — |
| 2014-11-11 | $34.41 | $38.84 | 96,100 | — | — |
| 2014-11-10 | $34.89 | $39.38 | 63,600 | — | — |
| 2014-11-07 | $34.74 | $39.21 | 29,500 | — | — |
| 2014-11-06 | $34.42 | $38.85 | 46,700 | — | — |
| 2014-11-05 | $34.48 | $38.92 | 46,900 | — | — |
| 2014-11-04 | $35.25 | $39.79 | 132,600 | — | — |
| 2014-11-03 | $33.28 | $37.56 | 61,700 | — | — |
| 2014-10-31 | $34.00 | $38.38 | 35,100 | — | — |
| 2014-10-30 | $33.84 | $38.19 | 44,400 | — | — |
| 2014-10-29 | $34.24 | $38.65 | 81,700 | — | — |
| 2014-10-28 | $34.98 | $39.48 | 87,700 | — | — |
| 2014-10-27 | $35.15 | $39.67 | 52,600 | — | — |
| 2014-10-24 | $34.67 | $39.13 | 58,600 | — | — |
| 2014-10-23 | $34.89 | $39.38 | 159,600 | — | — |
| 2014-10-22 | $34.51 | $38.95 | 58,300 | — | — |
| 2014-10-21 | $34.39 | $38.82 | 131,400 | — | — |
| 2014-10-20 | $33.30 | $37.59 | 35,700 | — | — |
| 2014-10-17 | $33.60 | $37.92 | 113,800 | — | — |
| 2014-10-16 | $33.23 | $37.51 | 54,800 | — | — |
| 2014-10-15 | $32.41 | $36.58 | 60,900 | — | — |
| 2014-10-14 | $31.50 | $35.55 | 266,700 | — | — |
| 2014-10-13 | $32.26 | $36.41 | 54,000 | — | — |
| 2014-10-10 | $32.92 | $37.16 | 149,000 | — | — |
| 2014-10-09 | $32.82 | $37.04 | 117,200 | — | — |
| 2014-10-08 | $33.84 | $38.19 | 98,700 | — | — |
| 2014-10-07 | $34.44 | $38.87 | 54,400 | — | — |
| 2014-10-06 | $34.82 | $39.30 | 26,500 | — | — |
| 2014-10-03 | $34.31 | $38.73 | 74,700 | — | — |
| 2014-10-02 | $33.44 | $37.74 | 107,400 | — | — |
| 2014-10-01 | $33.66 | $37.99 | 54,700 | — | — |
| 2014-09-30 | $33.97 | $38.34 | 83,700 | — | — |
| 2014-09-29 | $34.52 | $38.96 | 81,800 | — | — |
| 2014-09-26 | $34.32 | $38.74 | 62,400 | — | — |
| 2014-09-25 | $34.17 | $38.57 | 50,000 | — | — |
| 2014-09-24 | $34.13 | $38.52 | 122,800 | — | — |
| 2014-09-23 | $34.38 | $38.80 | 163,300 | — | — |
| 2014-09-22 | $34.30 | $38.71 | 158,700 | — | — |
| 2014-09-19 | $34.69 | $39.15 | 153,700 | — | — |
| 2014-09-18 | $34.61 | $39.06 | 156,400 | — | — |
| 2014-09-17 | $34.57 | $39.02 | 289,600 | — | — |
| 2014-09-16 | $34.30 | $38.71 | 2,140,900 | — | — |
| 2014-09-15 | $35.41 | $39.97 | 21,700 | — | — |
| 2014-09-12 | $35.74 | $40.34 | 42,200 | — | — |
| 2014-09-11 | $36.13 | $40.78 | 34,500 | — | — |
| 2014-09-10 | $35.90 | $40.52 | 36,900 | — | — |
| 2014-09-09 | $35.75 | $40.35 | 25,200 | — | — |
| 2014-09-08 | $35.58 | $40.16 | 34,000 | — | — |
| 2014-09-05 | $35.73 | $40.33 | 31,100 | — | — |
| 2014-09-04 | $35.57 | $40.15 | 63,100 | — | — |
| 2014-09-03 | $35.75 | $40.35 | 62,600 | — | — |
| 2014-09-02 | $35.96 | $40.59 | 58,900 | — | — |
| 2014-08-29 | $36.19 | $40.85 | 40,100 | — | — |
| 2014-08-28 | $35.72 | $40.32 | 71,100 | — | — |
| 2014-08-27 | $36.86 | $41.60 | 77,500 | — | — |
| 2014-08-26 | $35.63 | $40.21 | 76,200 | — | — |
| 2014-08-25 | $35.49 | $40.06 | 93,200 | — | — |
| 2014-08-22 | $35.72 | $40.32 | 75,900 | — | — |
| 2014-08-21 | $35.74 | $40.34 | 106,800 | — | — |
| 2014-08-20 | $35.51 | $40.08 | 128,500 | — | — |
| 2014-08-19 | $36.77 | $41.50 | 136,500 | — | — |
| 2014-08-18 | $37.33 | $42.13 | 120,000 | — | — |
| 2014-08-15 | $37.00 | $41.76 | 117,700 | — | — |
| 2014-08-14 | $35.35 | $39.90 | 59,800 | — | — |
| 2014-08-13 | $35.29 | $39.24 | 100,900 | — | — |
| 2014-08-12 | $34.34 | $38.18 | 119,900 | — | — |
| 2014-08-11 | $35.48 | $39.45 | 148,800 | — | — |
| 2014-08-08 | $35.30 | $39.25 | 250,600 | — | — |
| 2014-08-07 | $34.00 | $37.81 | 1,162,500 | — | — |
| 2014-08-06 | $25.98 | $28.89 | 47,800 | — | — |
| 2014-08-05 | $25.95 | $28.86 | 19,800 | — | — |
| 2014-08-04 | $25.89 | $28.79 | 85,400 | — | — |
| 2014-08-01 | $25.76 | $28.64 | 28,500 | — | — |
| 2014-07-31 | $25.91 | $28.81 | 19,800 | — | — |
| 2014-07-30 | $26.14 | $29.07 | 16,400 | — | — |
| 2014-07-29 | $26.26 | $29.20 | 17,600 | — | — |
| 2014-07-28 | $26.29 | $29.23 | 18,800 | — | — |
| 2014-07-25 | $26.40 | $29.36 | 24,000 | — | — |
| 2014-07-24 | $26.48 | $29.44 | 23,800 | — | — |
| 2014-07-23 | $26.33 | $29.28 | 39,700 | — | — |
| 2014-07-22 | $25.95 | $28.86 | 23,700 | — | — |
| 2014-07-21 | $25.70 | $28.58 | 66,000 | — | — |
| 2014-07-18 | $25.91 | $28.81 | 28,600 | — | — |
| 2014-07-17 | $25.90 | $28.80 | 40,900 | — | — |
| 2014-07-16 | $26.41 | $29.37 | 31,500 | — | — |
| 2014-07-15 | $26.64 | $29.62 | 30,500 | — | — |
| 2014-07-14 | $26.45 | $29.41 | 46,300 | — | — |
| 2014-07-11 | $26.76 | $29.76 | 13,000 | — | — |
| 2014-07-10 | $26.83 | $29.83 | 60,200 | — | — |
| 2014-07-09 | $26.51 | $29.48 | 31,000 | — | — |
| 2014-07-08 | $26.81 | $29.81 | 39,700 | — | — |
| 2014-07-07 | $26.88 | $29.89 | 32,100 | — | — |
| 2014-07-03 | $26.99 | $30.01 | 34,900 | — | — |
| 2014-07-02 | $26.90 | $29.91 | 33,000 | — | — |
| 2014-07-01 | $26.99 | $30.01 | 82,000 | — | — |
| 2014-06-30 | $26.87 | $29.88 | 44,900 | — | — |
| 2014-06-27 | $27.05 | $30.08 | 20,800 | — | — |
| 2014-06-26 | $27.14 | $30.18 | 29,900 | — | — |
| 2014-06-25 | $26.96 | $29.98 | 45,200 | — | — |
| 2014-06-24 | $26.80 | $29.80 | 36,300 | — | — |
| 2014-06-23 | $26.97 | $29.99 | 41,000 | — | — |
| 2014-06-20 | $27.00 | $30.02 | 33,800 | — | — |
| 2014-06-19 | $26.92 | $29.93 | 20,400 | — | — |
| 2014-06-18 | $26.96 | $29.98 | 44,400 | — | — |
| 2014-06-17 | $26.95 | $29.97 | 27,500 | — | — |
| 2014-06-16 | $26.93 | $29.94 | 28,400 | — | — |
| 2014-06-13 | $26.89 | $29.90 | 23,000 | — | — |
| 2014-06-12 | $26.84 | $29.84 | 30,100 | — | — |
| 2014-06-11 | $26.94 | $29.96 | 20,400 | — | — |
| 2014-06-10 | $26.89 | $29.90 | 14,100 | — | — |
| 2014-06-09 | $26.89 | $29.90 | 43,800 | — | — |
| 2014-06-06 | $26.90 | $29.91 | 42,300 | — | — |
| 2014-06-05 | $26.85 | $29.86 | 74,100 | — | — |
| 2014-06-04 | $26.90 | $29.91 | 39,800 | — | — |
| 2014-06-03 | $26.89 | $29.90 | 11,200 | — | — |
| 2014-06-02 | $26.97 | $29.99 | 113,800 | — | — |
| 2014-05-30 | $27.00 | $30.02 | 93,700 | — | — |
| 2014-05-29 | $26.94 | $29.96 | 25,300 | — | — |
| 2014-05-28 | $26.98 | $30.00 | 62,000 | — | — |
| 2014-05-27 | $26.82 | $29.82 | 36,600 | — | — |
| 2014-05-23 | $26.25 | $29.19 | 44,600 | — | — |
| 2014-05-22 | $26.61 | $29.59 | 30,200 | — | — |
| 2014-05-21 | $26.97 | $29.99 | 68,000 | — | — |
| 2014-05-20 | $26.73 | $29.72 | 51,500 | — | — |
| 2014-05-19 | $26.64 | $29.62 | 38,000 | — | — |
| 2014-05-16 | $26.82 | $29.82 | 33,000 | — | — |
| 2014-05-15 | $27.02 | $30.04 | 81,300 | — | — |
| 2014-05-14 | $27.06 | $29.52 | 57,300 | — | — |
| 2014-05-13 | $26.95 | $29.40 | 132,400 | — | — |
| 2014-05-12 | $27.23 | $29.70 | 106,700 | — | — |
| 2014-05-09 | $26.45 | $28.85 | 58,500 | — | — |
| 2014-05-08 | $26.72 | $29.15 | 67,100 | — | — |
| 2014-05-07 | $26.90 | $29.34 | 114,700 | — | — |
| 2014-05-06 | $26.92 | $29.37 | 32,100 | — | — |
| 2014-05-05 | $27.14 | $29.61 | 67,000 | — | — |
| 2014-05-02 | $27.20 | $29.67 | 70,400 | — | — |
| 2014-05-01 | $27.00 | $29.45 | 79,200 | — | — |
| 2014-04-30 | $26.89 | $29.33 | 58,200 | — | — |
| 2014-04-29 | $27.34 | $29.82 | 36,100 | — | — |
| 2014-04-28 | $27.23 | $29.70 | 49,900 | — | — |
| 2014-04-25 | $26.74 | $29.17 | 7,600 | — | — |
| 2014-04-24 | $26.93 | $29.38 | 21,000 | — | — |
| 2014-04-23 | $27.17 | $29.64 | 23,000 | — | — |
| 2014-04-22 | $27.13 | $29.60 | 22,900 | — | — |
| 2014-04-21 | $27.50 | $30.00 | 50,600 | — | — |
| 2014-04-17 | $27.03 | $29.49 | 33,000 | — | — |
| 2014-04-16 | $26.95 | $29.40 | 17,600 | — | — |
| 2014-04-15 | $26.75 | $29.18 | 37,600 | — | — |
| 2014-04-14 | $26.63 | $29.05 | 14,700 | — | — |
| 2014-04-11 | $26.61 | $29.03 | 32,600 | — | — |
| 2014-04-10 | $26.31 | $28.70 | 30,100 | — | — |
| 2014-04-09 | $26.70 | $29.13 | 28,600 | — | — |
| 2014-04-08 | $26.25 | $28.64 | 33,700 | — | — |
| 2014-04-07 | $26.21 | $28.59 | 47,100 | — | — |
| 2014-04-04 | $26.23 | $28.61 | 60,700 | — | — |
| 2014-04-03 | $26.87 | $29.31 | 22,600 | — | — |
| 2014-04-02 | $26.86 | $29.30 | 26,700 | — | — |
| 2014-04-01 | $27.05 | $29.51 | 22,100 | — | — |
| 2014-03-31 | $26.95 | $29.40 | 58,400 | — | — |
| 2014-03-28 | $26.02 | $28.38 | 44,400 | — | — |
| 2014-03-27 | $25.65 | $27.98 | 41,400 | — | — |
| 2014-03-26 | $25.68 | $28.01 | 46,600 | — | — |
| 2014-03-25 | $25.69 | $28.02 | 38,700 | — | — |
| 2014-03-24 | $25.79 | $28.13 | 34,900 | — | — |
| 2014-03-21 | $26.14 | $28.52 | 89,900 | — | — |
| 2014-03-20 | $26.08 | $28.45 | 24,100 | — | — |
| 2014-03-19 | $26.57 | $28.98 | 37,600 | — | — |
| 2014-03-18 | $27.02 | $29.48 | 43,300 | — | — |
| 2014-03-17 | $27.04 | $29.50 | 10,200 | — | — |
| 2014-03-14 | $27.01 | $29.46 | 42,700 | — | — |
| 2014-03-13 | $26.89 | $29.33 | 61,200 | — | — |
| 2014-03-12 | $27.43 | $29.36 | 70,600 | — | — |
| 2014-03-11 | $27.50 | $29.44 | 62,100 | — | — |
| 2014-03-10 | $27.95 | $29.92 | 181,000 | — | — |
| 2014-03-07 | $26.86 | $28.75 | 123,800 | — | — |
| 2014-03-06 | $26.79 | $28.68 | 80,000 | — | — |
| 2014-03-05 | $26.86 | $28.75 | 109,800 | — | — |
| 2014-03-04 | $26.55 | $28.42 | 50,700 | — | — |
| 2014-03-03 | $26.61 | $28.49 | 40,200 | — | — |
| 2014-02-28 | $26.72 | $28.60 | 23,800 | — | — |
| 2014-02-27 | $26.71 | $28.59 | 22,000 | — | — |
| 2014-02-26 | $26.80 | $28.69 | 17,200 | — | — |
| 2014-02-25 | $26.91 | $28.81 | 16,800 | — | — |
| 2014-02-24 | $26.83 | $28.72 | 22,100 | — | — |
| 2014-02-21 | $26.87 | $28.76 | 21,800 | — | — |
| 2014-02-20 | $26.56 | $28.43 | 25,500 | — | — |
| 2014-02-19 | $26.30 | $28.15 | 30,600 | — | — |
| 2014-02-18 | $27.16 | $29.07 | 47,000 | — | — |
| 2014-02-14 | $26.86 | $28.75 | 30,100 | — | — |
| 2014-02-13 | $26.78 | $28.67 | 30,700 | — | — |
| 2014-02-12 | $27.01 | $28.91 | 32,000 | — | — |
| 2014-02-11 | $26.80 | $28.69 | 33,500 | — | — |
| 2014-02-10 | $27.12 | $29.03 | 26,900 | — | — |
| 2014-02-07 | $27.38 | $29.31 | 58,400 | — | — |
| 2014-02-06 | $26.96 | $28.86 | 112,900 | — | — |
| 2014-02-05 | $26.90 | $28.80 | 83,800 | — | — |
| 2014-02-04 | $27.40 | $29.33 | 131,700 | — | — |
| 2014-02-03 | $27.93 | $29.90 | 66,000 | — | — |
| 2014-01-31 | $28.41 | $30.41 | 30,800 | — | — |
| 2014-01-30 | $28.49 | $30.50 | 16,300 | — | — |
| 2014-01-29 | $28.52 | $30.53 | 31,600 | — | — |
| 2014-01-28 | $28.52 | $30.53 | 39,200 | — | — |
| 2014-01-27 | $28.44 | $30.44 | 22,000 | — | — |
| 2014-01-24 | $28.63 | $30.65 | 23,900 | — | — |
| 2014-01-23 | $28.81 | $30.84 | 31,600 | — | — |
| 2014-01-22 | $28.81 | $30.84 | 42,900 | — | — |
| 2014-01-21 | $28.87 | $30.90 | 63,400 | — | — |
| 2014-01-17 | $28.83 | $30.86 | 44,800 | — | — |
| 2014-01-16 | $28.70 | $30.72 | 24,900 | — | — |
| 2014-01-15 | $28.67 | $30.69 | 65,700 | — | — |
| 2014-01-14 | $28.48 | $30.49 | 32,700 | — | — |
| 2014-01-13 | $28.48 | $30.49 | 67,500 | — | — |
| 2014-01-10 | $28.63 | $30.65 | 36,700 | — | — |
| 2014-01-09 | $28.82 | $30.85 | 59,500 | — | — |
| 2014-01-08 | $28.52 | $30.53 | 43,800 | — | — |
| 2014-01-07 | $28.57 | $30.58 | 63,600 | — | — |
| 2014-01-06 | $28.65 | $30.67 | 32,600 | — | — |
| 2014-01-03 | $28.68 | $30.70 | 30,400 | — | — |
| 2014-01-02 | $28.83 | $30.86 | 49,100 | — | — |