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
- 1987-04-22 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 | $42.18 | $86.83 | 162,100 | — | — |
| 2014-12-30 | $42.41 | $87.30 | 134,800 | — | — |
| 2014-12-29 | $42.48 | $87.44 | 117,500 | — | — |
| 2014-12-26 | $41.94 | $86.33 | 72,900 | — | — |
| 2014-12-24 | $41.16 | $84.73 | 63,800 | — | — |
| 2014-12-23 | $41.55 | $85.53 | 156,200 | — | — |
| 2014-12-22 | $41.52 | $85.47 | 352,400 | — | — |
| 2014-12-19 | $40.50 | $83.37 | 409,800 | — | — |
| 2014-12-18 | $41.38 | $85.18 | 314,400 | — | — |
| 2014-12-17 | $40.67 | $83.72 | 292,500 | — | — |
| 2014-12-16 | $40.09 | $82.52 | 266,700 | — | — |
| 2014-12-15 | $40.78 | $83.94 | 266,700 | — | — |
| 2014-12-12 | $40.79 | $83.97 | 186,600 | — | — |
| 2014-12-11 | $40.08 | $82.50 | 155,800 | — | — |
| 2014-12-10 | $39.94 | $81.60 | 188,200 | — | — |
| 2014-12-09 | $40.26 | $82.25 | 203,400 | — | — |
| 2014-12-08 | $39.58 | $80.86 | 128,900 | — | — |
| 2014-12-05 | $39.89 | $81.50 | 122,300 | — | — |
| 2014-12-04 | $39.91 | $81.54 | 234,600 | — | — |
| 2014-12-03 | $40.02 | $81.76 | 137,100 | — | — |
| 2014-12-02 | $39.46 | $80.62 | 329,000 | — | — |
| 2014-12-01 | $39.86 | $81.43 | 310,000 | — | — |
| 2014-11-28 | $40.12 | $81.97 | 129,600 | — | — |
| 2014-11-26 | $39.15 | $79.98 | 169,900 | — | — |
| 2014-11-25 | $39.39 | $80.47 | 231,800 | — | — |
| 2014-11-24 | $39.19 | $80.07 | 199,500 | — | — |
| 2014-11-21 | $38.14 | $77.92 | 280,200 | — | — |
| 2014-11-20 | $38.89 | $79.45 | 453,300 | — | — |
| 2014-11-19 | $36.89 | $75.37 | 144,400 | — | — |
| 2014-11-18 | $36.50 | $74.57 | 144,700 | — | — |
| 2014-11-17 | $36.72 | $75.02 | 71,300 | — | — |
| 2014-11-14 | $37.66 | $76.94 | 144,300 | — | — |
| 2014-11-13 | $37.72 | $77.06 | 118,500 | — | — |
| 2014-11-12 | $37.72 | $77.06 | 227,000 | — | — |
| 2014-11-11 | $36.11 | $73.77 | 132,900 | — | — |
| 2014-11-10 | $36.01 | $73.57 | 70,300 | — | — |
| 2014-11-07 | $36.02 | $73.59 | 190,900 | — | — |
| 2014-11-06 | $36.15 | $73.85 | 215,100 | — | — |
| 2014-11-05 | $35.68 | $72.89 | 134,100 | — | — |
| 2014-11-04 | $34.84 | $71.18 | 139,900 | — | — |
| 2014-11-03 | $35.48 | $72.49 | 115,300 | — | — |
| 2014-10-31 | $35.67 | $72.87 | 227,100 | — | — |
| 2014-10-30 | $36.00 | $73.55 | 109,600 | — | — |
| 2014-10-29 | $35.79 | $73.12 | 131,500 | — | — |
| 2014-10-28 | $35.91 | $73.36 | 210,500 | — | — |
| 2014-10-27 | $34.99 | $71.49 | 89,800 | — | — |
| 2014-10-24 | $35.01 | $71.53 | 97,900 | — | — |
| 2014-10-23 | $35.27 | $72.06 | 185,300 | — | — |
| 2014-10-22 | $35.14 | $71.79 | 95,600 | — | — |
| 2014-10-21 | $35.54 | $72.61 | 131,300 | — | — |
| 2014-10-20 | $34.82 | $71.14 | 144,500 | — | — |
| 2014-10-17 | $34.40 | $70.28 | 138,900 | — | — |
| 2014-10-16 | $35.18 | $71.87 | 210,600 | — | — |
| 2014-10-15 | $34.79 | $71.08 | 258,400 | — | — |
| 2014-10-14 | $35.03 | $71.57 | 136,100 | — | — |
| 2014-10-13 | $33.96 | $69.38 | 159,600 | — | — |
| 2014-10-10 | $34.16 | $69.79 | 152,400 | — | — |
| 2014-10-09 | $33.37 | $68.18 | 151,500 | — | — |
| 2014-10-08 | $33.95 | $69.36 | 130,600 | — | — |
| 2014-10-07 | $33.36 | $68.15 | 118,500 | — | — |
| 2014-10-06 | $34.20 | $69.87 | 79,100 | — | — |
| 2014-10-03 | $35.22 | $71.95 | 73,700 | — | — |
| 2014-10-02 | $34.46 | $70.40 | 99,400 | — | — |
| 2014-10-01 | $34.08 | $69.63 | 656,100 | — | — |
| 2014-09-30 | $34.46 | $70.40 | 163,800 | — | — |
| 2014-09-29 | $35.41 | $72.34 | 107,300 | — | — |
| 2014-09-26 | $35.46 | $72.45 | 156,200 | — | — |
| 2014-09-25 | $35.98 | $73.51 | 281,200 | — | — |
| 2014-09-24 | $35.48 | $72.49 | 105,500 | — | — |
| 2014-09-23 | $34.51 | $70.50 | 147,700 | — | — |
| 2014-09-22 | $34.78 | $71.06 | 115,800 | — | — |
| 2014-09-19 | $35.60 | $72.73 | 421,400 | — | — |
| 2014-09-18 | $36.15 | $73.85 | 168,700 | — | — |
| 2014-09-17 | $35.04 | $71.59 | 116,700 | — | — |
| 2014-09-16 | $35.23 | $71.98 | 124,500 | — | — |
| 2014-09-15 | $34.50 | $70.48 | 89,200 | — | — |
| 2014-09-12 | $34.67 | $70.83 | 108,800 | — | — |
| 2014-09-11 | $35.10 | $71.71 | 188,000 | — | — |
| 2014-09-10 | $34.97 | $70.83 | 173,500 | — | — |
| 2014-09-09 | $34.30 | $69.47 | 198,800 | — | — |
| 2014-09-08 | $34.97 | $70.83 | 162,200 | — | — |
| 2014-09-05 | $35.09 | $71.07 | 182,500 | — | — |
| 2014-09-04 | $35.49 | $71.88 | 295,000 | — | — |
| 2014-09-03 | $36.06 | $73.04 | 340,600 | — | — |
| 2014-09-02 | $35.75 | $72.41 | 222,200 | — | — |
| 2014-08-29 | $34.67 | $70.22 | 144,000 | — | — |
| 2014-08-28 | $35.13 | $71.16 | 98,000 | — | — |
| 2014-08-27 | $35.26 | $71.42 | 109,400 | — | — |
| 2014-08-26 | $35.54 | $71.99 | 117,700 | — | — |
| 2014-08-25 | $34.90 | $70.69 | 128,300 | — | — |
| 2014-08-22 | $34.74 | $70.37 | 225,900 | — | — |
| 2014-08-21 | $33.85 | $68.56 | 237,300 | — | — |
| 2014-08-20 | $34.00 | $68.87 | 153,200 | — | — |
| 2014-08-19 | $34.12 | $69.11 | 114,600 | — | — |
| 2014-08-18 | $33.30 | $67.45 | 167,900 | — | — |
| 2014-08-15 | $32.74 | $66.31 | 103,900 | — | — |
| 2014-08-14 | $32.97 | $66.78 | 79,600 | — | — |
| 2014-08-13 | $32.68 | $66.19 | 81,800 | — | — |
| 2014-08-12 | $32.86 | $66.56 | 161,000 | — | — |
| 2014-08-11 | $33.50 | $67.85 | 279,900 | — | — |
| 2014-08-08 | $32.99 | $66.82 | 207,800 | — | — |
| 2014-08-07 | $31.99 | $64.80 | 136,400 | — | — |
| 2014-08-06 | $32.42 | $65.67 | 112,000 | — | — |
| 2014-08-05 | $31.70 | $64.21 | 86,600 | — | — |
| 2014-08-04 | $31.30 | $63.40 | 119,500 | — | — |
| 2014-08-01 | $30.85 | $62.49 | 128,000 | — | — |
| 2014-07-31 | $30.86 | $62.51 | 168,900 | — | — |
| 2014-07-30 | $31.10 | $62.99 | 140,400 | — | — |
| 2014-07-29 | $30.38 | $61.53 | 67,400 | — | — |
| 2014-07-28 | $30.24 | $61.25 | 229,400 | — | — |
| 2014-07-25 | $30.36 | $61.49 | 83,100 | — | — |
| 2014-07-24 | $30.95 | $62.69 | 132,900 | — | — |
| 2014-07-23 | $30.97 | $62.73 | 97,200 | — | — |
| 2014-07-22 | $31.01 | $62.81 | 114,100 | — | — |
| 2014-07-21 | $31.22 | $63.24 | 100,800 | — | — |
| 2014-07-18 | $31.51 | $63.82 | 167,800 | — | — |
| 2014-07-17 | $31.04 | $62.87 | 141,200 | — | — |
| 2014-07-16 | $31.25 | $63.30 | 195,200 | — | — |
| 2014-07-15 | $32.25 | $65.32 | 92,400 | — | — |
| 2014-07-14 | $32.57 | $65.97 | 173,500 | — | — |
| 2014-07-11 | $31.89 | $64.59 | 164,300 | — | — |
| 2014-07-10 | $32.00 | $64.82 | 150,000 | — | — |
| 2014-07-09 | $32.71 | $66.25 | 114,500 | — | — |
| 2014-07-08 | $32.39 | $65.61 | 226,300 | — | — |
| 2014-07-07 | $32.39 | $65.61 | 120,600 | — | — |
| 2014-07-03 | $32.47 | $65.77 | 66,300 | — | — |
| 2014-07-02 | $31.85 | $64.51 | 89,300 | — | — |
| 2014-07-01 | $31.67 | $64.15 | 122,800 | — | — |
| 2014-06-30 | $30.90 | $62.59 | 103,500 | — | — |
| 2014-06-27 | $30.80 | $62.38 | 269,700 | — | — |
| 2014-06-26 | $30.12 | $61.01 | 76,900 | — | — |
| 2014-06-25 | $30.38 | $61.53 | 98,400 | — | — |
| 2014-06-24 | $30.42 | $61.62 | 147,600 | — | — |
| 2014-06-23 | $30.25 | $61.27 | 114,100 | — | — |
| 2014-06-20 | $30.27 | $61.31 | 728,600 | — | — |
| 2014-06-19 | $30.54 | $61.86 | 128,200 | — | — |
| 2014-06-18 | $30.81 | $62.41 | 104,100 | — | — |
| 2014-06-17 | $30.42 | $61.62 | 164,500 | — | — |
| 2014-06-16 | $30.46 | $61.70 | 133,400 | — | — |
| 2014-06-13 | $29.89 | $60.54 | 149,400 | — | — |
| 2014-06-12 | $29.48 | $59.71 | 128,100 | — | — |
| 2014-06-11 | $29.87 | $60.50 | 108,100 | — | — |
| 2014-06-10 | $29.96 | $60.68 | 94,600 | — | — |
| 2014-06-09 | $30.46 | $61.70 | 107,900 | — | — |
| 2014-06-06 | $29.92 | $60.60 | 126,000 | — | — |
| 2014-06-05 | $29.78 | $60.32 | 151,600 | — | — |
| 2014-06-04 | $29.18 | $58.50 | 122,900 | — | — |
| 2014-06-03 | $28.83 | $57.79 | 217,900 | — | — |
| 2014-06-02 | $28.78 | $57.69 | 117,200 | — | — |
| 2014-05-30 | $28.84 | $57.81 | 147,800 | — | — |
| 2014-05-29 | $28.85 | $57.83 | 99,100 | — | — |
| 2014-05-28 | $29.41 | $58.96 | 139,400 | — | — |
| 2014-05-27 | $29.92 | $59.98 | 96,200 | — | — |
| 2014-05-23 | $29.69 | $59.52 | 107,700 | — | — |
| 2014-05-22 | $29.38 | $58.90 | 156,900 | — | — |
| 2014-05-21 | $28.90 | $57.93 | 197,400 | — | — |
| 2014-05-20 | $28.37 | $56.87 | 455,400 | — | — |
| 2014-05-19 | $30.41 | $60.96 | 253,100 | — | — |
| 2014-05-16 | $30.52 | $61.18 | 126,600 | — | — |
| 2014-05-15 | $30.09 | $60.32 | 267,600 | — | — |
| 2014-05-14 | $30.69 | $61.52 | 206,300 | — | — |
| 2014-05-13 | $31.37 | $62.89 | 244,900 | — | — |
| 2014-05-12 | $31.25 | $62.65 | 235,000 | — | — |
| 2014-05-09 | $29.64 | $59.42 | 287,600 | — | — |
| 2014-05-08 | $28.75 | $57.63 | 244,800 | — | — |
| 2014-05-07 | $27.70 | $55.53 | 151,800 | — | — |
| 2014-05-06 | $27.75 | $55.63 | 181,900 | — | — |
| 2014-05-05 | $28.84 | $57.81 | 195,500 | — | — |
| 2014-05-02 | $28.60 | $57.33 | 133,500 | — | — |
| 2014-05-01 | $28.41 | $56.95 | 204,800 | — | — |
| 2014-04-30 | $28.49 | $57.11 | 157,300 | — | — |
| 2014-04-29 | $28.01 | $56.15 | 143,200 | — | — |
| 2014-04-28 | $28.23 | $56.59 | 147,500 | — | — |
| 2014-04-25 | $28.19 | $56.51 | 148,700 | — | — |
| 2014-04-24 | $28.42 | $56.97 | 163,200 | — | — |
| 2014-04-23 | $28.07 | $56.27 | 150,400 | — | — |
| 2014-04-22 | $27.96 | $56.05 | 162,400 | — | — |
| 2014-04-21 | $27.79 | $55.71 | 118,900 | — | — |
| 2014-04-17 | $27.43 | $54.99 | 166,300 | — | — |
| 2014-04-16 | $27.16 | $54.45 | 160,100 | — | — |
| 2014-04-15 | $26.65 | $53.42 | 192,900 | — | — |
| 2014-04-14 | $26.58 | $53.28 | 209,700 | — | — |
| 2014-04-11 | $26.40 | $52.92 | 263,400 | — | — |
| 2014-04-10 | $26.42 | $52.96 | 179,400 | — | — |
| 2014-04-09 | $28.14 | $56.41 | 145,600 | — | — |
| 2014-04-08 | $28.57 | $57.27 | 116,100 | — | — |
| 2014-04-07 | $28.17 | $56.47 | 171,600 | — | — |
| 2014-04-04 | $28.36 | $56.85 | 239,400 | — | — |
| 2014-04-03 | $28.81 | $57.75 | 168,400 | — | — |
| 2014-04-02 | $28.32 | $56.77 | 160,700 | — | — |
| 2014-04-01 | $27.47 | $55.07 | 262,100 | — | — |
| 2014-03-31 | $27.04 | $54.21 | 247,100 | — | — |
| 2014-03-28 | $26.72 | $53.56 | 229,400 | — | — |
| 2014-03-27 | $25.77 | $51.66 | 203,300 | — | — |
| 2014-03-26 | $25.77 | $51.66 | 147,600 | — | — |
| 2014-03-25 | $27.02 | $54.17 | 260,500 | — | — |
| 2014-03-24 | $27.48 | $55.09 | 230,800 | — | — |
| 2014-03-21 | $27.91 | $55.95 | 538,900 | — | — |
| 2014-03-20 | $26.21 | $52.54 | 627,900 | — | — |
| 2014-03-19 | $30.10 | $60.34 | 89,900 | — | — |
| 2014-03-18 | $30.37 | $60.88 | 87,400 | — | — |
| 2014-03-17 | $30.45 | $61.04 | 139,800 | — | — |
| 2014-03-14 | $29.95 | $60.04 | 119,600 | — | — |
| 2014-03-13 | $29.58 | $59.30 | 98,200 | — | — |
| 2014-03-12 | $29.59 | $59.32 | 100,800 | — | — |
| 2014-03-11 | $29.70 | $59.54 | 100,400 | — | — |
| 2014-03-10 | $29.95 | $60.04 | 134,800 | — | — |
| 2014-03-07 | $29.70 | $59.54 | 125,400 | — | — |
| 2014-03-06 | $29.18 | $58.50 | 162,400 | — | — |
| 2014-03-05 | $28.21 | $55.95 | 279,000 | — | — |
| 2014-03-04 | $27.75 | $55.04 | 307,000 | — | — |
| 2014-03-03 | $27.47 | $54.48 | 115,200 | — | — |
| 2014-02-28 | $28.07 | $55.67 | 185,900 | — | — |
| 2014-02-27 | $28.24 | $56.01 | 91,100 | — | — |
| 2014-02-26 | $28.25 | $56.03 | 138,200 | — | — |
| 2014-02-25 | $27.48 | $54.50 | 260,300 | — | — |
| 2014-02-24 | $27.25 | $54.05 | 100,900 | — | — |
| 2014-02-21 | $27.26 | $54.07 | 94,600 | — | — |
| 2014-02-20 | $27.11 | $53.77 | 137,100 | — | — |
| 2014-02-19 | $26.90 | $53.35 | 99,900 | — | — |
| 2014-02-18 | $26.83 | $53.21 | 79,900 | — | — |
| 2014-02-14 | $26.70 | $52.96 | 66,700 | — | — |
| 2014-02-13 | $26.98 | $53.51 | 74,100 | — | — |
| 2014-02-12 | $26.73 | $53.01 | 105,000 | — | — |
| 2014-02-11 | $27.07 | $53.69 | 120,400 | — | — |
| 2014-02-10 | $26.99 | $53.53 | 162,900 | — | — |
| 2014-02-07 | $27.79 | $55.12 | 139,000 | — | — |
| 2014-02-06 | $27.38 | $54.30 | 147,200 | — | — |
| 2014-02-05 | $27.00 | $53.55 | 163,000 | — | — |
| 2014-02-04 | $26.91 | $53.37 | 101,600 | — | — |
| 2014-02-03 | $27.07 | $53.69 | 174,100 | — | — |
| 2014-01-31 | $27.96 | $55.45 | 133,500 | — | — |
| 2014-01-30 | $28.09 | $55.71 | 140,700 | — | — |
| 2014-01-29 | $28.08 | $55.69 | 100,900 | — | — |
| 2014-01-28 | $28.61 | $56.74 | 198,800 | — | — |
| 2014-01-27 | $29.20 | $57.91 | 89,100 | — | — |
| 2014-01-24 | $29.54 | $58.59 | 151,200 | — | — |
| 2014-01-23 | $29.63 | $58.77 | 168,100 | — | — |
| 2014-01-22 | $29.54 | $58.59 | 92,300 | — | — |
| 2014-01-21 | $29.53 | $58.57 | 135,700 | — | — |
| 2014-01-17 | $29.07 | $57.66 | 106,900 | — | — |
| 2014-01-16 | $28.81 | $57.14 | 96,000 | — | — |
| 2014-01-15 | $29.12 | $57.75 | 164,000 | — | — |
| 2014-01-14 | $29.67 | $58.85 | 57,200 | — | — |
| 2014-01-13 | $29.42 | $58.35 | 118,700 | — | — |
| 2014-01-10 | $30.39 | $60.27 | 87,000 | — | — |
| 2014-01-09 | $30.79 | $61.07 | 120,200 | — | — |
| 2014-01-08 | $31.20 | $61.88 | 115,000 | — | — |
| 2014-01-07 | $31.86 | $63.19 | 93,100 | — | — |
| 2014-01-06 | $31.95 | $63.37 | 134,300 | — | — |
| 2014-01-03 | $32.05 | $63.57 | 107,200 | — | — |
| 2014-01-02 | $31.78 | $63.03 | 182,700 | — | — |