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
- 1996-07-02 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 | $40.34 | $61.26 | 29,700 | — | — |
| 2014-12-30 | $40.53 | $61.55 | 26,136 | — | — |
| 2014-12-29 | $40.64 | $61.72 | 44,484 | — | — |
| 2014-12-26 | $40.33 | $61.25 | 33,660 | — | — |
| 2014-12-24 | $39.39 | $59.82 | 10,692 | — | — |
| 2014-12-23 | $39.13 | $59.42 | 25,344 | — | — |
| 2014-12-22 | $37.71 | $57.27 | 37,224 | — | — |
| 2014-12-19 | $37.42 | $56.83 | 87,648 | — | — |
| 2014-12-18 | $37.35 | $56.71 | 35,508 | — | — |
| 2014-12-17 | $37.46 | $56.89 | 39,336 | — | — |
| 2014-12-16 | $35.70 | $54.22 | 54,912 | — | — |
| 2014-12-15 | $35.67 | $54.16 | 78,408 | — | — |
| 2014-12-12 | $36.05 | $54.74 | 35,772 | — | — |
| 2014-12-11 | $36.15 | $54.90 | 58,212 | — | — |
| 2014-12-10 | $35.61 | $54.07 | 47,916 | — | — |
| 2014-12-09 | $36.39 | $55.25 | 60,324 | — | — |
| 2014-12-08 | $36.00 | $54.67 | 15,972 | — | — |
| 2014-12-05 | $37.45 | $56.88 | 28,908 | — | — |
| 2014-12-04 | $37.03 | $56.23 | 55,440 | — | — |
| 2014-12-03 | $37.14 | $56.39 | 71,016 | — | — |
| 2014-12-02 | $35.23 | $53.26 | 13,860 | — | — |
| 2014-12-01 | $34.45 | $52.07 | 30,492 | — | — |
| 2014-11-28 | $34.49 | $52.14 | 11,616 | — | — |
| 2014-11-26 | $35.31 | $53.38 | 11,880 | — | — |
| 2014-11-25 | $35.93 | $54.32 | 12,144 | — | — |
| 2014-11-24 | $35.66 | $53.90 | 21,516 | — | — |
| 2014-11-21 | $34.98 | $52.87 | 25,476 | — | — |
| 2014-11-20 | $34.98 | $52.87 | 12,672 | — | — |
| 2014-11-19 | $35.00 | $52.91 | 22,044 | — | — |
| 2014-11-18 | $36.02 | $54.45 | 19,272 | — | — |
| 2014-11-17 | $36.13 | $54.61 | 18,084 | — | — |
| 2014-11-14 | $36.52 | $55.21 | 20,196 | — | — |
| 2014-11-13 | $37.14 | $56.15 | 19,536 | — | — |
| 2014-11-12 | $37.45 | $56.61 | 26,268 | — | — |
| 2014-11-11 | $37.13 | $56.13 | 34,716 | — | — |
| 2014-11-10 | $37.43 | $56.58 | 32,472 | — | — |
| 2014-11-07 | $37.05 | $56.00 | 31,152 | — | — |
| 2014-11-06 | $36.92 | $55.81 | 24,024 | — | — |
| 2014-11-05 | $36.46 | $55.12 | 36,828 | — | — |
| 2014-11-04 | $35.50 | $53.66 | 20,460 | — | — |
| 2014-11-03 | $34.78 | $52.58 | 38,412 | — | — |
| 2014-10-31 | $36.02 | $54.44 | 58,476 | — | — |
| 2014-10-30 | $35.49 | $53.65 | 45,672 | — | — |
| 2014-10-29 | $35.07 | $53.01 | 25,344 | — | — |
| 2014-10-28 | $35.57 | $53.77 | 51,348 | — | — |
| 2014-10-27 | $33.65 | $50.87 | 24,684 | — | — |
| 2014-10-24 | $32.83 | $49.63 | 20,856 | — | — |
| 2014-10-23 | $33.30 | $50.33 | 55,968 | — | — |
| 2014-10-22 | $31.24 | $47.23 | 23,760 | — | — |
| 2014-10-21 | $32.01 | $48.38 | 114,576 | — | — |
| 2014-10-20 | $32.13 | $48.57 | 39,732 | — | — |
| 2014-10-17 | $32.04 | $48.43 | 36,564 | — | — |
| 2014-10-16 | $33.48 | $50.62 | 57,156 | — | — |
| 2014-10-15 | $34.54 | $52.21 | 35,904 | — | — |
| 2014-10-14 | $33.35 | $50.41 | 43,164 | — | — |
| 2014-10-13 | $32.57 | $49.23 | 49,632 | — | — |
| 2014-10-10 | $30.73 | $46.46 | 31,812 | — | — |
| 2014-10-09 | $30.31 | $45.82 | 47,784 | — | — |
| 2014-10-08 | $31.63 | $47.81 | 29,304 | — | — |
| 2014-10-07 | $31.03 | $46.91 | 15,840 | — | — |
| 2014-10-06 | $31.84 | $48.13 | 26,136 | — | — |
| 2014-10-03 | $32.05 | $48.44 | 38,148 | — | — |
| 2014-10-02 | $32.14 | $48.58 | 19,536 | — | — |
| 2014-10-01 | $31.21 | $47.18 | 54,252 | — | — |
| 2014-09-30 | $31.36 | $47.41 | 71,412 | — | — |
| 2014-09-29 | $31.80 | $48.06 | 35,508 | — | — |
| 2014-09-26 | $32.18 | $48.65 | 23,760 | — | — |
| 2014-09-25 | $32.01 | $48.38 | 58,740 | — | — |
| 2014-09-24 | $32.24 | $48.74 | 53,724 | — | — |
| 2014-09-23 | $32.51 | $49.14 | 28,380 | — | — |
| 2014-09-22 | $34.10 | $51.55 | 32,868 | — | — |
| 2014-09-19 | $34.33 | $51.90 | 76,032 | — | — |
| 2014-09-18 | $34.50 | $52.15 | 14,652 | — | — |
| 2014-09-17 | $34.48 | $52.13 | 25,212 | — | — |
| 2014-09-16 | $34.61 | $52.31 | 16,104 | — | — |
| 2014-09-15 | $34.84 | $52.67 | 21,252 | — | — |
| 2014-09-12 | $35.48 | $53.63 | 43,956 | — | — |
| 2014-09-11 | $35.36 | $53.45 | 20,856 | — | — |
| 2014-09-10 | $35.78 | $54.09 | 18,084 | — | — |
| 2014-09-09 | $35.02 | $52.93 | 25,872 | — | — |
| 2014-09-08 | $35.72 | $54.00 | 14,124 | — | — |
| 2014-09-05 | $35.23 | $53.26 | 13,200 | — | — |
| 2014-09-04 | $35.23 | $53.25 | 21,252 | — | — |
| 2014-09-03 | $35.25 | $53.29 | 38,016 | — | — |
| 2014-09-02 | $35.96 | $54.13 | 23,496 | — | — |
| 2014-08-29 | $35.55 | $53.51 | 15,576 | — | — |
| 2014-08-28 | $35.32 | $53.16 | 17,424 | — | — |
| 2014-08-27 | $35.61 | $53.60 | 7,656 | — | — |
| 2014-08-26 | $35.92 | $54.08 | 33,660 | — | — |
| 2014-08-25 | $35.40 | $53.29 | 12,672 | — | — |
| 2014-08-22 | $35.84 | $53.95 | 16,236 | — | — |
| 2014-08-21 | $36.05 | $54.26 | 65,868 | — | — |
| 2014-08-20 | $35.42 | $53.31 | 47,916 | — | — |
| 2014-08-19 | $35.58 | $53.56 | 26,136 | — | — |
| 2014-08-18 | $36.02 | $54.22 | 18,876 | — | — |
| 2014-08-15 | $35.37 | $53.24 | 49,104 | — | — |
| 2014-08-14 | $35.44 | $53.35 | 27,192 | — | — |
| 2014-08-13 | $35.37 | $53.24 | 19,932 | — | — |
| 2014-08-12 | $35.15 | $52.91 | 20,328 | — | — |
| 2014-08-11 | $35.80 | $53.89 | 25,476 | — | — |
| 2014-08-08 | $35.91 | $54.05 | 18,612 | — | — |
| 2014-08-07 | $35.41 | $53.30 | 12,672 | — | — |
| 2014-08-06 | $35.42 | $53.32 | 20,064 | — | — |
| 2014-08-05 | $35.10 | $52.83 | 21,780 | — | — |
| 2014-08-04 | $35.07 | $52.79 | 31,416 | — | — |
| 2014-08-01 | $34.77 | $52.34 | 42,240 | — | — |
| 2014-07-31 | $34.19 | $51.46 | 28,512 | — | — |
| 2014-07-30 | $35.64 | $53.64 | 15,312 | — | — |
| 2014-07-29 | $35.65 | $53.67 | 79,464 | — | — |
| 2014-07-28 | $35.98 | $54.17 | 31,152 | — | — |
| 2014-07-25 | $35.85 | $53.96 | 42,372 | — | — |
| 2014-07-24 | $36.08 | $54.32 | 26,004 | — | — |
| 2014-07-23 | $36.14 | $54.40 | 28,512 | — | — |
| 2014-07-22 | $36.09 | $54.33 | 57,552 | — | — |
| 2014-07-21 | $35.80 | $53.88 | 11,088 | — | — |
| 2014-07-18 | $36.45 | $54.86 | 30,888 | — | — |
| 2014-07-17 | $35.47 | $53.39 | 29,040 | — | — |
| 2014-07-16 | $35.98 | $54.16 | 27,588 | — | — |
| 2014-07-15 | $36.48 | $54.91 | 17,424 | — | — |
| 2014-07-14 | $37.37 | $56.25 | 20,988 | — | — |
| 2014-07-11 | $37.42 | $56.33 | 23,892 | — | — |
| 2014-07-10 | $37.39 | $56.28 | 23,364 | — | — |
| 2014-07-09 | $38.08 | $57.31 | 20,856 | — | — |
| 2014-07-08 | $37.64 | $56.65 | 26,004 | — | — |
| 2014-07-07 | $37.92 | $57.09 | 17,028 | — | — |
| 2014-07-03 | $38.55 | $58.03 | 14,388 | — | — |
| 2014-07-02 | $38.30 | $57.66 | 19,008 | — | — |
| 2014-07-01 | $38.41 | $57.82 | 44,352 | — | — |
| 2014-06-30 | $37.48 | $56.43 | 32,472 | — | — |
| 2014-06-27 | $37.46 | $56.39 | 188,760 | — | — |
| 2014-06-26 | $37.55 | $56.53 | 30,492 | — | — |
| 2014-06-25 | $38.57 | $58.06 | 75,372 | — | — |
| 2014-06-24 | $38.24 | $57.57 | 33,264 | — | — |
| 2014-06-23 | $38.41 | $57.82 | 44,352 | — | — |
| 2014-06-20 | $38.27 | $57.61 | 60,720 | — | — |
| 2014-06-19 | $38.20 | $57.51 | 24,420 | — | — |
| 2014-06-18 | $38.71 | $58.27 | 25,080 | — | — |
| 2014-06-17 | $38.43 | $57.85 | 41,580 | — | — |
| 2014-06-16 | $38.48 | $57.92 | 38,808 | — | — |
| 2014-06-13 | $38.24 | $57.57 | 24,156 | — | — |
| 2014-06-12 | $38.23 | $57.54 | 17,952 | — | — |
| 2014-06-11 | $38.56 | $58.04 | 25,344 | — | — |
| 2014-06-10 | $38.71 | $58.27 | 16,632 | — | — |
| 2014-06-09 | $39.22 | $59.04 | 16,896 | — | — |
| 2014-06-06 | $38.95 | $58.63 | 37,884 | — | — |
| 2014-06-05 | $38.45 | $57.87 | 26,136 | — | — |
| 2014-06-04 | $37.11 | $55.87 | 20,064 | — | — |
| 2014-06-03 | $37.10 | $55.84 | 70,356 | — | — |
| 2014-06-02 | $37.26 | $55.86 | 22,572 | — | — |
| 2014-05-30 | $38.20 | $57.26 | 20,724 | — | — |
| 2014-05-29 | $38.18 | $57.24 | 8,052 | — | — |
| 2014-05-28 | $38.35 | $57.49 | 27,192 | — | — |
| 2014-05-27 | $38.43 | $57.62 | 22,704 | — | — |
| 2014-05-23 | $37.55 | $56.29 | 26,532 | — | — |
| 2014-05-22 | $36.92 | $55.36 | 26,664 | — | — |
| 2014-05-21 | $37.42 | $56.09 | 24,552 | — | — |
| 2014-05-20 | $37.83 | $56.72 | 60,984 | — | — |
| 2014-05-19 | $38.36 | $57.50 | 24,156 | — | — |
| 2014-05-16 | $37.95 | $56.90 | 39,600 | — | — |
| 2014-05-15 | $37.61 | $56.38 | 44,352 | — | — |
| 2014-05-14 | $37.67 | $56.48 | 45,408 | — | — |
| 2014-05-13 | $38.69 | $58.00 | 90,684 | — | — |
| 2014-05-12 | $39.49 | $59.21 | 73,656 | — | — |
| 2014-05-09 | $38.33 | $57.47 | 26,268 | — | — |
| 2014-05-08 | $37.39 | $56.05 | 40,260 | — | — |
| 2014-05-07 | $37.63 | $56.41 | 56,892 | — | — |
| 2014-05-06 | $37.51 | $56.23 | 84,084 | — | — |
| 2014-05-05 | $38.22 | $57.30 | 70,884 | — | — |
| 2014-05-02 | $37.95 | $56.90 | 34,848 | — | — |
| 2014-05-01 | $38.37 | $57.52 | 62,172 | — | — |
| 2014-04-30 | $38.27 | $57.37 | 30,624 | — | — |
| 2014-04-29 | $38.08 | $57.08 | 35,244 | — | — |
| 2014-04-28 | $38.57 | $57.82 | 29,304 | — | — |
| 2014-04-25 | $38.20 | $57.27 | 40,392 | — | — |
| 2014-04-24 | $39.13 | $58.66 | 30,756 | — | — |
| 2014-04-23 | $39.71 | $59.53 | 64,416 | — | — |
| 2014-04-22 | $40.13 | $60.16 | 24,420 | — | — |
| 2014-04-21 | $40.19 | $60.25 | 73,128 | — | — |
| 2014-04-17 | $39.00 | $58.47 | 31,416 | — | — |
| 2014-04-16 | $38.52 | $57.75 | 20,328 | — | — |
| 2014-04-15 | $37.98 | $56.93 | 29,040 | — | — |
| 2014-04-14 | $39.15 | $58.69 | 58,872 | — | — |
| 2014-04-11 | $38.88 | $58.29 | 58,476 | — | — |
| 2014-04-10 | $38.79 | $58.15 | 58,872 | — | — |
| 2014-04-09 | $38.92 | $58.34 | 28,512 | — | — |
| 2014-04-08 | $38.51 | $57.73 | 41,448 | — | — |
| 2014-04-07 | $37.89 | $56.81 | 38,148 | — | — |
| 2014-04-04 | $37.55 | $56.29 | 33,924 | — | — |
| 2014-04-03 | $39.44 | $59.13 | 12,144 | — | — |
| 2014-04-02 | $40.42 | $60.59 | 27,456 | — | — |
| 2014-04-01 | $39.77 | $59.63 | 22,836 | — | — |
| 2014-03-31 | $39.06 | $58.56 | 35,904 | — | — |
| 2014-03-28 | $38.58 | $57.84 | 38,544 | — | — |
| 2014-03-27 | $37.70 | $56.53 | 32,076 | — | — |
| 2014-03-26 | $37.95 | $56.90 | 57,156 | — | — |
| 2014-03-25 | $38.97 | $58.42 | 31,680 | — | — |
| 2014-03-24 | $39.38 | $59.04 | 38,148 | — | — |
| 2014-03-21 | $39.66 | $59.46 | 101,508 | — | — |
| 2014-03-20 | $40.75 | $61.09 | 56,364 | — | — |
| 2014-03-19 | $41.13 | $61.66 | 23,628 | — | — |
| 2014-03-18 | $42.45 | $63.63 | 25,872 | — | — |
| 2014-03-17 | $42.00 | $62.96 | 30,228 | — | — |
| 2014-03-14 | $41.46 | $62.16 | 26,928 | — | — |
| 2014-03-13 | $39.97 | $59.92 | 19,272 | — | — |
| 2014-03-12 | $42.54 | $63.77 | 26,664 | — | — |
| 2014-03-11 | $41.80 | $62.67 | 17,952 | — | — |
| 2014-03-10 | $42.45 | $63.65 | 26,796 | — | — |
| 2014-03-07 | $41.68 | $62.49 | 34,980 | — | — |
| 2014-03-06 | $40.66 | $60.95 | 13,200 | — | — |
| 2014-03-05 | $40.72 | $61.05 | 37,356 | — | — |
| 2014-03-04 | $41.27 | $61.87 | 59,400 | — | — |
| 2014-03-03 | $38.40 | $57.57 | 26,136 | — | — |
| 2014-02-28 | $39.39 | $58.83 | 23,364 | — | — |
| 2014-02-27 | $39.46 | $58.93 | 12,804 | — | — |
| 2014-02-26 | $39.52 | $59.02 | 20,988 | — | — |
| 2014-02-25 | $39.39 | $58.82 | 10,164 | — | — |
| 2014-02-24 | $39.70 | $59.29 | 22,308 | — | — |
| 2014-02-21 | $40.23 | $60.08 | 27,588 | — | — |
| 2014-02-20 | $41.14 | $61.43 | 26,400 | — | — |
| 2014-02-19 | $41.89 | $62.56 | 91,344 | — | — |
| 2014-02-18 | $40.06 | $59.83 | 28,248 | — | — |
| 2014-02-14 | $37.67 | $56.25 | 13,596 | — | — |
| 2014-02-13 | $37.72 | $56.33 | 17,028 | — | — |
| 2014-02-12 | $37.17 | $55.52 | 25,872 | — | — |
| 2014-02-11 | $37.06 | $55.35 | 24,288 | — | — |
| 2014-02-10 | $35.80 | $53.46 | 171,600 | — | — |
| 2014-02-07 | $36.30 | $54.21 | 92,532 | — | — |
| 2014-02-06 | $36.60 | $54.66 | 40,920 | — | — |
| 2014-02-05 | $36.42 | $54.40 | 67,320 | — | — |
| 2014-02-04 | $36.94 | $55.17 | 46,464 | — | — |
| 2014-02-03 | $39.41 | $58.85 | 48,708 | — | — |
| 2014-01-31 | $41.00 | $61.23 | 58,872 | — | — |
| 2014-01-30 | $43.39 | $64.79 | 39,204 | — | — |
| 2014-01-29 | $44.84 | $66.97 | 23,892 | — | — |
| 2014-01-28 | $46.70 | $69.74 | 41,580 | — | — |
| 2014-01-27 | $46.17 | $68.95 | 42,240 | — | — |
| 2014-01-24 | $46.20 | $68.99 | 19,536 | — | — |
| 2014-01-23 | $47.73 | $71.29 | 40,524 | — | — |
| 2014-01-22 | $49.32 | $73.65 | 22,176 | — | — |
| 2014-01-21 | $49.61 | $74.09 | 30,624 | — | — |
| 2014-01-17 | $49.33 | $73.66 | 26,004 | — | — |
| 2014-01-16 | $48.86 | $72.97 | 21,384 | — | — |
| 2014-01-15 | $49.25 | $73.55 | 27,720 | — | — |
| 2014-01-14 | $49.23 | $73.52 | 17,028 | — | — |
| 2014-01-13 | $48.42 | $72.31 | 33,264 | — | — |
| 2014-01-10 | $49.45 | $73.84 | 25,740 | — | — |
| 2014-01-09 | $50.24 | $75.03 | 19,404 | — | — |
| 2014-01-08 | $50.72 | $75.74 | 38,808 | — | — |
| 2014-01-07 | $50.53 | $75.46 | 23,100 | — | — |
| 2014-01-06 | $49.68 | $74.19 | 39,864 | — | — |
| 2014-01-03 | $50.45 | $75.34 | 42,900 | — | — |
| 2014-01-02 | $49.47 | $73.88 | 39,600 | — | — |