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
- 1985-11-26 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 | $38.13 | $98.52 | 124,900 | — | — |
| 2014-12-30 | $38.71 | $100.02 | 122,600 | — | — |
| 2014-12-29 | $38.80 | $100.26 | 250,800 | — | — |
| 2014-12-26 | $38.23 | $98.78 | 51,600 | — | — |
| 2014-12-24 | $38.09 | $98.42 | 76,800 | — | — |
| 2014-12-23 | $38.21 | $98.73 | 123,600 | — | — |
| 2014-12-22 | $37.98 | $98.14 | 127,700 | — | — |
| 2014-12-19 | $37.80 | $97.67 | 678,000 | — | — |
| 2014-12-18 | $37.82 | $97.72 | 120,100 | — | — |
| 2014-12-17 | $37.31 | $96.41 | 219,000 | — | — |
| 2014-12-16 | $36.54 | $94.42 | 282,600 | — | — |
| 2014-12-15 | $36.66 | $94.73 | 256,600 | — | — |
| 2014-12-12 | $36.86 | $95.24 | 207,000 | — | — |
| 2014-12-11 | $37.55 | $97.03 | 124,200 | — | — |
| 2014-12-10 | $37.58 | $96.33 | 227,300 | — | — |
| 2014-12-09 | $38.60 | $98.94 | 158,800 | — | — |
| 2014-12-08 | $37.97 | $97.33 | 137,900 | — | — |
| 2014-12-05 | $38.03 | $97.48 | 136,000 | — | — |
| 2014-12-04 | $37.38 | $95.82 | 132,800 | — | — |
| 2014-12-03 | $37.67 | $96.56 | 119,000 | — | — |
| 2014-12-02 | $37.20 | $95.35 | 136,400 | — | — |
| 2014-12-01 | $36.74 | $94.17 | 224,100 | — | — |
| 2014-11-28 | $36.99 | $94.82 | 87,600 | — | — |
| 2014-11-26 | $37.75 | $96.76 | 87,100 | — | — |
| 2014-11-25 | $37.65 | $96.51 | 85,300 | — | — |
| 2014-11-24 | $37.54 | $96.23 | 138,000 | — | — |
| 2014-11-21 | $36.98 | $94.79 | 102,200 | — | — |
| 2014-11-20 | $37.29 | $95.58 | 49,000 | — | — |
| 2014-11-19 | $36.91 | $94.61 | 83,500 | — | — |
| 2014-11-18 | $37.52 | $96.17 | 74,000 | — | — |
| 2014-11-17 | $37.48 | $96.07 | 163,200 | — | — |
| 2014-11-14 | $38.22 | $97.97 | 110,900 | — | — |
| 2014-11-13 | $38.33 | $98.25 | 101,800 | — | — |
| 2014-11-12 | $38.99 | $99.94 | 85,200 | — | — |
| 2014-11-11 | $38.42 | $98.48 | 82,300 | — | — |
| 2014-11-10 | $38.38 | $98.38 | 95,800 | — | — |
| 2014-11-07 | $38.25 | $98.05 | 110,500 | — | — |
| 2014-11-06 | $38.36 | $98.33 | 78,600 | — | — |
| 2014-11-05 | $38.07 | $97.58 | 92,600 | — | — |
| 2014-11-04 | $37.81 | $96.92 | 125,400 | — | — |
| 2014-11-03 | $37.89 | $97.12 | 142,300 | — | — |
| 2014-10-31 | $38.15 | $97.79 | 216,000 | — | — |
| 2014-10-30 | $37.41 | $95.89 | 136,700 | — | — |
| 2014-10-29 | $37.19 | $95.33 | 124,300 | — | — |
| 2014-10-28 | $36.92 | $94.64 | 144,900 | — | — |
| 2014-10-27 | $35.73 | $91.59 | 138,200 | — | — |
| 2014-10-24 | $35.34 | $90.59 | 142,800 | — | — |
| 2014-10-23 | $35.22 | $90.28 | 174,700 | — | — |
| 2014-10-22 | $34.91 | $89.48 | 138,400 | — | — |
| 2014-10-21 | $35.13 | $90.05 | 136,900 | — | — |
| 2014-10-20 | $34.18 | $87.61 | 143,800 | — | — |
| 2014-10-17 | $34.09 | $87.38 | 196,000 | — | — |
| 2014-10-16 | $34.80 | $89.20 | 133,400 | — | — |
| 2014-10-15 | $33.98 | $87.10 | 288,700 | — | — |
| 2014-10-14 | $34.68 | $88.89 | 190,900 | — | — |
| 2014-10-13 | $33.97 | $87.07 | 146,600 | — | — |
| 2014-10-10 | $33.61 | $86.15 | 199,200 | — | — |
| 2014-10-09 | $33.42 | $85.66 | 226,000 | — | — |
| 2014-10-08 | $34.06 | $87.31 | 273,400 | — | — |
| 2014-10-07 | $32.84 | $84.18 | 126,300 | — | — |
| 2014-10-06 | $33.32 | $85.41 | 79,400 | — | — |
| 2014-10-03 | $33.57 | $86.05 | 103,800 | — | — |
| 2014-10-02 | $33.52 | $85.92 | 124,700 | — | — |
| 2014-10-01 | $33.28 | $85.31 | 379,900 | — | — |
| 2014-09-30 | $33.59 | $86.10 | 183,700 | — | — |
| 2014-09-29 | $33.87 | $86.82 | 81,900 | — | — |
| 2014-09-26 | $34.09 | $87.38 | 94,500 | — | — |
| 2014-09-25 | $33.94 | $87.00 | 148,300 | — | — |
| 2014-09-24 | $34.34 | $88.02 | 108,900 | — | — |
| 2014-09-23 | $34.11 | $87.43 | 132,800 | — | — |
| 2014-09-22 | $34.66 | $88.84 | 99,700 | — | — |
| 2014-09-19 | $35.01 | $89.74 | 231,200 | — | — |
| 2014-09-18 | $35.42 | $90.79 | 93,800 | — | — |
| 2014-09-17 | $34.95 | $89.59 | 74,600 | — | — |
| 2014-09-16 | $34.97 | $89.64 | 93,500 | — | — |
| 2014-09-15 | $35.29 | $90.46 | 99,100 | — | — |
| 2014-09-12 | $35.77 | $91.69 | 93,000 | — | — |
| 2014-09-11 | $35.77 | $91.69 | 68,400 | — | — |
| 2014-09-10 | $35.82 | $91.05 | 70,700 | — | — |
| 2014-09-09 | $35.42 | $90.03 | 123,000 | — | — |
| 2014-09-08 | $35.65 | $90.62 | 73,500 | — | — |
| 2014-09-05 | $35.43 | $90.06 | 63,400 | — | — |
| 2014-09-04 | $35.39 | $89.95 | 66,100 | — | — |
| 2014-09-03 | $35.50 | $90.23 | 78,400 | — | — |
| 2014-09-02 | $35.72 | $90.79 | 73,600 | — | — |
| 2014-08-29 | $35.34 | $89.83 | 75,300 | — | — |
| 2014-08-28 | $35.17 | $89.40 | 73,900 | — | — |
| 2014-08-27 | $35.66 | $90.64 | 64,300 | — | — |
| 2014-08-26 | $35.89 | $91.23 | 106,100 | — | — |
| 2014-08-25 | $35.63 | $90.56 | 60,800 | — | — |
| 2014-08-22 | $35.68 | $90.69 | 82,000 | — | — |
| 2014-08-21 | $35.54 | $90.34 | 80,500 | — | — |
| 2014-08-20 | $35.16 | $89.37 | 72,400 | — | — |
| 2014-08-19 | $35.48 | $90.18 | 75,200 | — | — |
| 2014-08-18 | $35.44 | $90.08 | 122,400 | — | — |
| 2014-08-15 | $34.88 | $88.66 | 164,000 | — | — |
| 2014-08-14 | $35.26 | $89.62 | 158,500 | — | — |
| 2014-08-13 | $35.39 | $89.95 | 128,600 | — | — |
| 2014-08-12 | $35.06 | $89.12 | 151,200 | — | — |
| 2014-08-11 | $35.06 | $89.12 | 240,800 | — | — |
| 2014-08-08 | $35.12 | $89.27 | 159,100 | — | — |
| 2014-08-07 | $34.43 | $87.51 | 161,400 | — | — |
| 2014-08-06 | $34.86 | $88.61 | 144,900 | — | — |
| 2014-08-05 | $34.81 | $88.48 | 84,600 | — | — |
| 2014-08-04 | $34.80 | $88.45 | 346,600 | — | — |
| 2014-08-01 | $34.87 | $88.63 | 218,900 | — | — |
| 2014-07-31 | $35.23 | $89.55 | 153,900 | — | — |
| 2014-07-30 | $35.85 | $91.12 | 153,200 | — | — |
| 2014-07-29 | $35.35 | $89.85 | 165,800 | — | — |
| 2014-07-28 | $35.31 | $89.75 | 229,200 | — | — |
| 2014-07-25 | $35.92 | $91.30 | 151,100 | — | — |
| 2014-07-24 | $36.03 | $91.58 | 167,600 | — | — |
| 2014-07-23 | $35.59 | $90.46 | 113,000 | — | — |
| 2014-07-22 | $35.69 | $90.72 | 231,400 | — | — |
| 2014-07-21 | $35.36 | $89.88 | 192,700 | — | — |
| 2014-07-18 | $35.13 | $89.29 | 155,200 | — | — |
| 2014-07-17 | $34.63 | $88.02 | 135,900 | — | — |
| 2014-07-16 | $35.40 | $89.98 | 155,700 | — | — |
| 2014-07-15 | $36.11 | $91.78 | 88,800 | — | — |
| 2014-07-14 | $35.98 | $91.45 | 110,100 | — | — |
| 2014-07-11 | $35.79 | $90.97 | 79,200 | — | — |
| 2014-07-10 | $35.85 | $91.12 | 123,200 | — | — |
| 2014-07-09 | $36.25 | $92.14 | 81,900 | — | — |
| 2014-07-08 | $36.37 | $92.45 | 181,400 | — | — |
| 2014-07-07 | $36.82 | $93.59 | 109,500 | — | — |
| 2014-07-03 | $37.29 | $94.78 | 76,700 | — | — |
| 2014-07-02 | $36.73 | $93.36 | 102,900 | — | — |
| 2014-07-01 | $37.15 | $94.43 | 225,300 | — | — |
| 2014-06-30 | $36.20 | $92.01 | 122,400 | — | — |
| 2014-06-27 | $36.16 | $91.91 | 174,900 | — | — |
| 2014-06-26 | $36.17 | $91.94 | 63,000 | — | — |
| 2014-06-25 | $36.18 | $91.96 | 94,100 | — | — |
| 2014-06-24 | $35.92 | $91.30 | 150,000 | — | — |
| 2014-06-23 | $36.07 | $91.68 | 101,900 | — | — |
| 2014-06-20 | $36.35 | $92.39 | 377,800 | — | — |
| 2014-06-19 | $36.34 | $92.37 | 117,600 | — | — |
| 2014-06-18 | $36.48 | $92.73 | 161,600 | — | — |
| 2014-06-17 | $36.33 | $92.34 | 202,200 | — | — |
| 2014-06-16 | $35.65 | $90.62 | 174,200 | — | — |
| 2014-06-13 | $36.26 | $92.17 | 128,700 | — | — |
| 2014-06-12 | $36.40 | $92.52 | 112,300 | — | — |
| 2014-06-11 | $36.83 | $92.90 | 135,200 | — | — |
| 2014-06-10 | $37.21 | $93.86 | 90,200 | — | — |
| 2014-06-09 | $37.46 | $94.49 | 83,100 | — | — |
| 2014-06-06 | $36.80 | $92.83 | 107,200 | — | — |
| 2014-06-05 | $36.47 | $91.99 | 154,900 | — | — |
| 2014-06-04 | $35.55 | $89.67 | 141,200 | — | — |
| 2014-06-03 | $35.27 | $88.97 | 588,900 | — | — |
| 2014-06-02 | $35.53 | $89.62 | 160,100 | — | — |
| 2014-05-30 | $35.51 | $89.57 | 150,400 | — | — |
| 2014-05-29 | $35.60 | $89.80 | 138,200 | — | — |
| 2014-05-28 | $35.78 | $90.25 | 228,600 | — | — |
| 2014-05-27 | $36.67 | $92.50 | 86,300 | — | — |
| 2014-05-23 | $36.03 | $90.89 | 93,500 | — | — |
| 2014-05-22 | $35.77 | $90.23 | 62,000 | — | — |
| 2014-05-21 | $35.65 | $89.93 | 84,300 | — | — |
| 2014-05-20 | $35.51 | $89.57 | 156,000 | — | — |
| 2014-05-19 | $35.97 | $90.73 | 76,400 | — | — |
| 2014-05-16 | $35.35 | $89.17 | 116,300 | — | — |
| 2014-05-15 | $35.51 | $89.57 | 156,500 | — | — |
| 2014-05-14 | $35.69 | $90.03 | 147,500 | — | — |
| 2014-05-13 | $36.77 | $92.75 | 153,800 | — | — |
| 2014-05-12 | $37.54 | $94.69 | 109,700 | — | — |
| 2014-05-09 | $36.72 | $92.63 | 106,600 | — | — |
| 2014-05-08 | $36.02 | $90.86 | 96,100 | — | — |
| 2014-05-07 | $36.38 | $91.77 | 78,000 | — | — |
| 2014-05-06 | $35.95 | $90.68 | 135,300 | — | — |
| 2014-05-05 | $36.69 | $92.55 | 116,600 | — | — |
| 2014-05-02 | $37.06 | $93.48 | 105,600 | — | — |
| 2014-05-01 | $36.97 | $93.26 | 151,900 | — | — |
| 2014-04-30 | $37.19 | $93.81 | 123,400 | — | — |
| 2014-04-29 | $37.05 | $93.46 | 116,800 | — | — |
| 2014-04-28 | $37.32 | $94.14 | 127,300 | — | — |
| 2014-04-25 | $37.71 | $95.12 | 126,200 | — | — |
| 2014-04-24 | $38.28 | $96.56 | 146,500 | — | — |
| 2014-04-23 | $38.70 | $97.62 | 155,900 | — | — |
| 2014-04-22 | $38.62 | $97.42 | 95,100 | — | — |
| 2014-04-21 | $38.33 | $96.69 | 70,400 | — | — |
| 2014-04-17 | $38.53 | $97.19 | 103,100 | — | — |
| 2014-04-16 | $38.00 | $95.85 | 56,900 | — | — |
| 2014-04-15 | $37.91 | $95.63 | 124,000 | — | — |
| 2014-04-14 | $37.74 | $95.20 | 108,000 | — | — |
| 2014-04-11 | $37.37 | $94.27 | 107,400 | — | — |
| 2014-04-10 | $37.70 | $95.10 | 162,500 | — | — |
| 2014-04-09 | $38.71 | $97.65 | 120,400 | — | — |
| 2014-04-08 | $38.83 | $97.95 | 135,100 | — | — |
| 2014-04-07 | $38.67 | $97.54 | 126,300 | — | — |
| 2014-04-04 | $38.78 | $97.82 | 167,500 | — | — |
| 2014-04-03 | $39.83 | $100.47 | 99,300 | — | — |
| 2014-04-02 | $39.78 | $100.34 | 127,900 | — | — |
| 2014-04-01 | $39.91 | $100.67 | 202,600 | — | — |
| 2014-03-31 | $39.02 | $98.43 | 144,300 | — | — |
| 2014-03-28 | $38.21 | $96.38 | 88,600 | — | — |
| 2014-03-27 | $38.08 | $96.06 | 163,500 | — | — |
| 2014-03-26 | $38.69 | $97.59 | 113,100 | — | — |
| 2014-03-25 | $39.22 | $98.93 | 158,500 | — | — |
| 2014-03-24 | $39.39 | $99.36 | 142,100 | — | — |
| 2014-03-21 | $39.43 | $99.46 | 787,000 | — | — |
| 2014-03-20 | $39.20 | $98.88 | 205,100 | — | — |
| 2014-03-19 | $38.08 | $96.06 | 175,300 | — | — |
| 2014-03-18 | $38.11 | $96.13 | 253,400 | — | — |
| 2014-03-17 | $38.17 | $96.28 | 132,300 | — | — |
| 2014-03-14 | $37.52 | $94.64 | 84,200 | — | — |
| 2014-03-13 | $37.26 | $93.99 | 88,400 | — | — |
| 2014-03-12 | $37.43 | $94.42 | 102,900 | — | — |
| 2014-03-11 | $37.72 | $94.44 | 90,000 | — | — |
| 2014-03-10 | $38.07 | $95.32 | 125,200 | — | — |
| 2014-03-07 | $37.87 | $94.82 | 95,700 | — | — |
| 2014-03-06 | $37.58 | $94.09 | 81,500 | — | — |
| 2014-03-05 | $37.22 | $93.19 | 112,900 | — | — |
| 2014-03-04 | $37.40 | $93.64 | 507,800 | — | — |
| 2014-03-03 | $36.23 | $90.71 | 102,800 | — | — |
| 2014-02-28 | $36.43 | $91.21 | 201,000 | — | — |
| 2014-02-27 | $35.95 | $90.01 | 132,800 | — | — |
| 2014-02-26 | $35.79 | $89.61 | 234,900 | — | — |
| 2014-02-25 | $34.72 | $86.93 | 75,700 | — | — |
| 2014-02-24 | $35.03 | $87.71 | 114,800 | — | — |
| 2014-02-21 | $34.52 | $86.43 | 182,800 | — | — |
| 2014-02-20 | $34.35 | $86.00 | 233,500 | — | — |
| 2014-02-19 | $33.74 | $84.48 | 218,900 | — | — |
| 2014-02-18 | $34.80 | $87.13 | 101,400 | — | — |
| 2014-02-14 | $34.48 | $86.33 | 85,600 | — | — |
| 2014-02-13 | $34.49 | $86.35 | 105,000 | — | — |
| 2014-02-12 | $34.41 | $86.15 | 105,200 | — | — |
| 2014-02-11 | $34.65 | $86.76 | 101,700 | — | — |
| 2014-02-10 | $34.51 | $86.40 | 160,600 | — | — |
| 2014-02-07 | $34.36 | $86.03 | 125,700 | — | — |
| 2014-02-06 | $34.39 | $86.10 | 98,500 | — | — |
| 2014-02-05 | $34.24 | $85.73 | 168,000 | — | — |
| 2014-02-04 | $34.53 | $86.45 | 106,800 | — | — |
| 2014-02-03 | $34.23 | $85.70 | 214,700 | — | — |
| 2014-01-31 | $35.60 | $89.13 | 196,000 | — | — |
| 2014-01-30 | $36.44 | $91.24 | 145,100 | — | — |
| 2014-01-29 | $36.13 | $90.46 | 163,000 | — | — |
| 2014-01-28 | $36.93 | $92.46 | 251,900 | — | — |
| 2014-01-27 | $37.05 | $92.76 | 192,000 | — | — |
| 2014-01-24 | $37.43 | $93.72 | 227,600 | — | — |
| 2014-01-23 | $37.98 | $95.09 | 210,000 | — | — |
| 2014-01-22 | $38.77 | $97.07 | 207,900 | — | — |
| 2014-01-21 | $39.14 | $98.00 | 142,600 | — | — |
| 2014-01-17 | $38.70 | $96.90 | 130,200 | — | — |
| 2014-01-16 | $38.45 | $96.27 | 188,700 | — | — |
| 2014-01-15 | $38.78 | $97.10 | 134,000 | — | — |
| 2014-01-14 | $38.71 | $96.92 | 115,800 | — | — |
| 2014-01-13 | $38.69 | $96.87 | 124,800 | — | — |
| 2014-01-10 | $39.12 | $97.95 | 77,700 | — | — |
| 2014-01-09 | $39.29 | $98.37 | 136,400 | — | — |
| 2014-01-08 | $39.05 | $97.77 | 100,000 | — | — |
| 2014-01-07 | $38.99 | $97.62 | 115,000 | — | — |
| 2014-01-06 | $38.52 | $96.44 | 181,500 | — | — |
| 2014-01-03 | $38.96 | $97.55 | 120,800 | — | — |
| 2014-01-02 | $39.06 | $97.80 | 224,100 | — | — |