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
- 2002-02-05 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 | $35.39 | $37.82 | 503,900 | — | — |
| 2014-12-30 | $34.73 | $37.12 | 321,600 | — | — |
| 2014-12-29 | $34.86 | $37.26 | 322,900 | — | — |
| 2014-12-26 | $34.99 | $37.40 | 133,400 | — | — |
| 2014-12-24 | $34.97 | $37.37 | 125,900 | — | — |
| 2014-12-23 | $35.03 | $37.44 | 368,500 | — | — |
| 2014-12-22 | $35.02 | $37.43 | 237,700 | — | — |
| 2014-12-19 | $35.04 | $37.45 | 705,300 | — | — |
| 2014-12-18 | $35.00 | $37.41 | 368,600 | — | — |
| 2014-12-17 | $34.28 | $36.64 | 397,500 | — | — |
| 2014-12-16 | $33.91 | $36.24 | 343,400 | — | — |
| 2014-12-15 | $33.71 | $36.03 | 406,100 | — | — |
| 2014-12-12 | $33.40 | $35.70 | 434,000 | — | — |
| 2014-12-11 | $34.19 | $36.54 | 184,800 | — | — |
| 2014-12-10 | $33.93 | $36.26 | 211,700 | — | — |
| 2014-12-09 | $34.30 | $36.66 | 258,900 | — | — |
| 2014-12-08 | $33.73 | $36.05 | 250,700 | — | — |
| 2014-12-05 | $34.29 | $36.65 | 133,700 | — | — |
| 2014-12-04 | $33.91 | $36.24 | 240,800 | — | — |
| 2014-12-03 | $34.19 | $36.54 | 251,600 | — | — |
| 2014-12-02 | $34.15 | $36.50 | 223,900 | — | — |
| 2014-12-01 | $34.06 | $36.40 | 451,900 | — | — |
| 2014-11-28 | $35.42 | $37.86 | 112,200 | — | — |
| 2014-11-26 | $35.50 | $37.94 | 124,600 | — | — |
| 2014-11-25 | $34.87 | $37.27 | 286,400 | — | — |
| 2014-11-24 | $35.08 | $37.49 | 223,000 | — | — |
| 2014-11-21 | $35.44 | $37.55 | 358,400 | — | — |
| 2014-11-20 | $34.94 | $37.02 | 174,900 | — | — |
| 2014-11-19 | $34.86 | $36.93 | 269,200 | — | — |
| 2014-11-18 | $35.15 | $37.24 | 351,700 | — | — |
| 2014-11-17 | $35.80 | $37.93 | 326,400 | — | — |
| 2014-11-14 | $35.77 | $37.90 | 208,600 | — | — |
| 2014-11-13 | $35.56 | $37.67 | 838,700 | — | — |
| 2014-11-12 | $34.92 | $36.99 | 570,200 | — | — |
| 2014-11-11 | $34.46 | $36.51 | 397,100 | — | — |
| 2014-11-10 | $33.27 | $35.25 | 283,800 | — | — |
| 2014-11-07 | $32.81 | $34.76 | 648,600 | — | — |
| 2014-11-06 | $32.82 | $34.77 | 322,500 | — | — |
| 2014-11-05 | $32.79 | $34.74 | 186,600 | — | — |
| 2014-11-04 | $32.99 | $34.95 | 208,300 | — | — |
| 2014-11-03 | $33.45 | $35.44 | 240,500 | — | — |
| 2014-10-31 | $33.94 | $35.96 | 318,900 | — | — |
| 2014-10-30 | $33.46 | $35.45 | 173,900 | — | — |
| 2014-10-29 | $32.93 | $34.89 | 258,000 | — | — |
| 2014-10-28 | $32.82 | $34.77 | 326,600 | — | — |
| 2014-10-27 | $32.13 | $34.04 | 147,200 | — | — |
| 2014-10-24 | $31.97 | $33.87 | 120,500 | — | — |
| 2014-10-23 | $31.96 | $33.86 | 263,600 | — | — |
| 2014-10-22 | $31.65 | $33.53 | 296,200 | — | — |
| 2014-10-21 | $32.58 | $34.52 | 217,300 | — | — |
| 2014-10-20 | $32.50 | $34.43 | 338,500 | — | — |
| 2014-10-17 | $32.27 | $34.19 | 506,000 | — | — |
| 2014-10-16 | $31.42 | $33.29 | 625,300 | — | — |
| 2014-10-15 | $30.78 | $32.61 | 577,400 | — | — |
| 2014-10-14 | $30.31 | $32.11 | 387,700 | — | — |
| 2014-10-13 | $29.76 | $31.53 | 331,500 | — | — |
| 2014-10-10 | $29.91 | $31.69 | 356,300 | — | — |
| 2014-10-09 | $30.39 | $32.20 | 365,500 | — | — |
| 2014-10-08 | $31.11 | $32.96 | 398,000 | — | — |
| 2014-10-07 | $30.57 | $32.39 | 671,100 | — | — |
| 2014-10-06 | $30.86 | $32.69 | 947,200 | — | — |
| 2014-10-03 | $32.48 | $34.41 | 284,200 | — | — |
| 2014-10-02 | $32.38 | $34.30 | 849,200 | — | — |
| 2014-10-01 | $32.89 | $34.84 | 518,200 | — | — |
| 2014-09-30 | $33.61 | $35.61 | 648,700 | — | — |
| 2014-09-29 | $34.24 | $36.27 | 336,700 | — | — |
| 2014-09-26 | $33.61 | $35.61 | 274,800 | — | — |
| 2014-09-25 | $33.18 | $35.15 | 246,600 | — | — |
| 2014-09-24 | $33.49 | $35.48 | 328,000 | — | — |
| 2014-09-23 | $33.54 | $35.53 | 374,000 | — | — |
| 2014-09-22 | $33.91 | $35.92 | 229,200 | — | — |
| 2014-09-19 | $34.32 | $36.36 | 432,100 | — | — |
| 2014-09-18 | $34.24 | $36.27 | 492,700 | — | — |
| 2014-09-17 | $33.39 | $35.37 | 135,400 | — | — |
| 2014-09-16 | $33.62 | $35.62 | 199,200 | — | — |
| 2014-09-15 | $33.10 | $35.07 | 206,900 | — | — |
| 2014-09-12 | $33.48 | $35.47 | 559,100 | — | — |
| 2014-09-11 | $33.96 | $35.98 | 333,100 | — | — |
| 2014-09-10 | $34.13 | $36.16 | 192,500 | — | — |
| 2014-09-09 | $34.05 | $36.07 | 256,900 | — | — |
| 2014-09-08 | $34.25 | $36.29 | 304,500 | — | — |
| 2014-09-05 | $34.10 | $36.13 | 295,300 | — | — |
| 2014-09-04 | $34.14 | $36.17 | 324,500 | — | — |
| 2014-09-03 | $34.25 | $36.29 | 356,300 | — | — |
| 2014-09-02 | $34.69 | $36.75 | 562,400 | — | — |
| 2014-08-29 | $34.66 | $36.72 | 214,300 | — | — |
| 2014-08-28 | $34.67 | $36.73 | 202,400 | — | — |
| 2014-08-27 | $34.91 | $36.98 | 313,500 | — | — |
| 2014-08-26 | $35.09 | $36.86 | 513,100 | — | — |
| 2014-08-25 | $34.50 | $36.24 | 230,900 | — | — |
| 2014-08-22 | $34.13 | $35.85 | 341,200 | — | — |
| 2014-08-21 | $33.63 | $35.32 | 381,100 | — | — |
| 2014-08-20 | $33.70 | $35.40 | 248,300 | — | — |
| 2014-08-19 | $33.92 | $35.63 | 302,700 | — | — |
| 2014-08-18 | $33.38 | $35.06 | 340,400 | — | — |
| 2014-08-15 | $32.66 | $34.30 | 339,400 | — | — |
| 2014-08-14 | $32.77 | $34.42 | 360,700 | — | — |
| 2014-08-13 | $33.05 | $34.71 | 274,200 | — | — |
| 2014-08-12 | $33.44 | $35.12 | 334,800 | — | — |
| 2014-08-11 | $33.22 | $34.89 | 521,900 | — | — |
| 2014-08-08 | $33.68 | $35.38 | 1,672,300 | — | — |
| 2014-08-07 | $33.30 | $34.98 | 1,224,000 | — | — |
| 2014-08-06 | $34.97 | $36.73 | 326,800 | — | — |
| 2014-08-05 | $35.25 | $37.03 | 463,500 | — | — |
| 2014-08-04 | $34.59 | $36.33 | 273,200 | — | — |
| 2014-08-01 | $34.46 | $36.20 | 397,000 | — | — |
| 2014-07-31 | $34.71 | $36.46 | 437,000 | — | — |
| 2014-07-30 | $35.12 | $36.89 | 235,300 | — | — |
| 2014-07-29 | $35.48 | $37.27 | 737,900 | — | — |
| 2014-07-28 | $34.89 | $36.65 | 310,900 | — | — |
| 2014-07-25 | $35.03 | $36.79 | 275,000 | — | — |
| 2014-07-24 | $35.00 | $36.76 | 279,500 | — | — |
| 2014-07-23 | $34.85 | $36.61 | 278,900 | — | — |
| 2014-07-22 | $34.89 | $36.65 | 278,300 | — | — |
| 2014-07-21 | $34.49 | $36.23 | 197,700 | — | — |
| 2014-07-18 | $34.44 | $36.17 | 649,700 | — | — |
| 2014-07-17 | $33.87 | $35.58 | 319,900 | — | — |
| 2014-07-16 | $34.04 | $35.75 | 241,400 | — | — |
| 2014-07-15 | $34.24 | $35.96 | 265,500 | — | — |
| 2014-07-14 | $34.21 | $35.93 | 244,400 | — | — |
| 2014-07-11 | $34.11 | $35.83 | 276,200 | — | — |
| 2014-07-10 | $34.18 | $35.90 | 275,000 | — | — |
| 2014-07-09 | $33.85 | $35.55 | 253,800 | — | — |
| 2014-07-08 | $33.67 | $35.37 | 322,600 | — | — |
| 2014-07-07 | $34.61 | $36.35 | 370,000 | — | — |
| 2014-07-03 | $35.25 | $37.03 | 130,600 | — | — |
| 2014-07-02 | $34.77 | $36.52 | 220,200 | — | — |
| 2014-07-01 | $34.80 | $36.55 | 460,300 | — | — |
| 2014-06-30 | $34.55 | $36.29 | 474,900 | — | — |
| 2014-06-27 | $33.67 | $35.37 | 435,100 | — | — |
| 2014-06-26 | $33.49 | $35.18 | 475,400 | — | — |
| 2014-06-25 | $33.35 | $35.03 | 628,800 | — | — |
| 2014-06-24 | $33.91 | $35.62 | 646,300 | — | — |
| 2014-06-23 | $34.70 | $36.45 | 571,600 | — | — |
| 2014-06-20 | $34.96 | $36.72 | 387,600 | — | — |
| 2014-06-19 | $35.06 | $36.83 | 223,700 | — | — |
| 2014-06-18 | $35.12 | $36.89 | 428,500 | — | — |
| 2014-06-17 | $35.03 | $36.79 | 700,400 | — | — |
| 2014-06-16 | $35.00 | $36.76 | 294,500 | — | — |
| 2014-06-13 | $35.00 | $36.76 | 400,800 | — | — |
| 2014-06-12 | $34.86 | $36.62 | 363,400 | — | — |
| 2014-06-11 | $35.80 | $37.60 | 304,900 | — | — |
| 2014-06-10 | $35.67 | $37.47 | 270,600 | — | — |
| 2014-06-09 | $35.91 | $37.72 | 232,700 | — | — |
| 2014-06-06 | $35.42 | $37.20 | 284,700 | — | — |
| 2014-06-05 | $35.30 | $37.08 | 294,500 | — | — |
| 2014-06-04 | $35.28 | $37.06 | 353,500 | — | — |
| 2014-06-03 | $34.80 | $36.55 | 458,000 | — | — |
| 2014-06-02 | $36.07 | $37.89 | 213,800 | — | — |
| 2014-05-30 | $36.67 | $38.52 | 474,400 | — | — |
| 2014-05-29 | $36.80 | $38.65 | 350,500 | — | — |
| 2014-05-28 | $36.70 | $38.55 | 379,600 | — | — |
| 2014-05-27 | $36.79 | $38.46 | 335,900 | — | — |
| 2014-05-23 | $36.74 | $38.41 | 350,200 | — | — |
| 2014-05-22 | $36.53 | $38.19 | 276,700 | — | — |
| 2014-05-21 | $36.47 | $38.13 | 324,000 | — | — |
| 2014-05-20 | $36.39 | $38.05 | 377,500 | — | — |
| 2014-05-19 | $37.77 | $39.49 | 491,200 | — | — |
| 2014-05-16 | $36.82 | $38.50 | 217,900 | — | — |
| 2014-05-15 | $37.07 | $38.76 | 448,300 | — | — |
| 2014-05-14 | $36.20 | $37.85 | 467,100 | — | — |
| 2014-05-13 | $37.69 | $39.41 | 652,100 | — | — |
| 2014-05-12 | $37.54 | $39.25 | 472,200 | — | — |
| 2014-05-09 | $36.19 | $37.84 | 531,700 | — | — |
| 2014-05-08 | $36.21 | $37.86 | 746,600 | — | — |
| 2014-05-07 | $36.36 | $38.01 | 879,200 | — | — |
| 2014-05-06 | $35.95 | $37.59 | 716,600 | — | — |
| 2014-05-05 | $35.52 | $37.14 | 328,400 | — | — |
| 2014-05-02 | $34.62 | $36.20 | 537,800 | — | — |
| 2014-05-01 | $34.99 | $36.58 | 579,300 | — | — |
| 2014-04-30 | $34.47 | $36.04 | 275,900 | — | — |
| 2014-04-29 | $33.72 | $35.25 | 468,300 | — | — |
| 2014-04-28 | $34.83 | $36.42 | 390,300 | — | — |
| 2014-04-25 | $34.75 | $36.33 | 441,000 | — | — |
| 2014-04-24 | $35.11 | $36.71 | 289,000 | — | — |
| 2014-04-23 | $35.43 | $37.04 | 385,500 | — | — |
| 2014-04-22 | $35.65 | $37.27 | 418,800 | — | — |
| 2014-04-21 | $34.66 | $36.24 | 888,400 | — | — |
| 2014-04-17 | $34.70 | $36.28 | 455,400 | — | — |
| 2014-04-16 | $33.81 | $35.35 | 337,200 | — | — |
| 2014-04-15 | $34.30 | $35.86 | 299,300 | — | — |
| 2014-04-14 | $34.49 | $36.06 | 564,400 | — | — |
| 2014-04-11 | $34.13 | $35.68 | 443,200 | — | — |
| 2014-04-10 | $33.72 | $35.25 | 435,200 | — | — |
| 2014-04-09 | $34.35 | $35.91 | 371,100 | — | — |
| 2014-04-08 | $33.95 | $35.50 | 709,100 | — | — |
| 2014-04-07 | $34.41 | $35.98 | 356,600 | — | — |
| 2014-04-04 | $34.95 | $36.54 | 506,400 | — | — |
| 2014-04-03 | $35.56 | $37.18 | 350,900 | — | — |
| 2014-04-02 | $36.32 | $37.97 | 464,600 | — | — |
| 2014-04-01 | $36.50 | $38.16 | 786,900 | — | — |
| 2014-03-31 | $35.53 | $37.15 | 550,900 | — | — |
| 2014-03-28 | $34.81 | $36.39 | 385,900 | — | — |
| 2014-03-27 | $34.35 | $35.91 | 895,100 | — | — |
| 2014-03-26 | $35.92 | $37.55 | 712,800 | — | — |
| 2014-03-25 | $35.67 | $37.29 | 524,000 | — | — |
| 2014-03-24 | $35.18 | $36.78 | 968,500 | — | — |
| 2014-03-21 | $34.54 | $36.11 | 529,300 | — | — |
| 2014-03-20 | $35.10 | $36.70 | 272,000 | — | — |
| 2014-03-19 | $34.98 | $36.57 | 534,500 | — | — |
| 2014-03-18 | $34.79 | $36.37 | 445,600 | — | — |
| 2014-03-17 | $34.60 | $36.17 | 639,600 | — | — |
| 2014-03-14 | $34.79 | $36.37 | 737,300 | — | — |
| 2014-03-13 | $34.86 | $36.45 | 819,600 | — | — |
| 2014-03-12 | $35.88 | $37.51 | 555,800 | — | — |
| 2014-03-11 | $36.21 | $37.86 | 208,300 | — | — |
| 2014-03-10 | $36.72 | $38.39 | 316,000 | — | — |
| 2014-03-07 | $36.81 | $38.49 | 251,500 | — | — |
| 2014-03-06 | $37.18 | $38.87 | 690,900 | — | — |
| 2014-03-05 | $37.00 | $38.68 | 590,300 | — | — |
| 2014-03-04 | $38.02 | $39.34 | 947,200 | — | — |
| 2014-03-03 | $37.89 | $39.21 | 596,100 | — | — |
| 2014-02-28 | $38.34 | $39.67 | 1,057,200 | — | — |
| 2014-02-27 | $37.52 | $38.83 | 700,600 | — | — |
| 2014-02-26 | $35.61 | $36.85 | 1,460,700 | — | — |
| 2014-02-25 | $35.41 | $36.64 | 1,815,000 | — | — |
| 2014-02-24 | $37.50 | $38.80 | 3,419,800 | — | — |
| 2014-02-21 | $40.23 | $41.63 | 612,000 | — | — |
| 2014-02-20 | $40.27 | $41.67 | 1,341,700 | — | — |
| 2014-02-19 | $42.64 | $44.12 | 411,100 | — | — |
| 2014-02-18 | $42.51 | $43.99 | 539,100 | — | — |
| 2014-02-14 | $42.56 | $44.04 | 355,900 | — | — |
| 2014-02-13 | $42.74 | $44.23 | 328,200 | — | — |
| 2014-02-12 | $42.45 | $43.93 | 303,100 | — | — |
| 2014-02-11 | $43.08 | $44.58 | 395,900 | — | — |
| 2014-02-10 | $42.02 | $43.48 | 160,500 | — | — |
| 2014-02-07 | $41.87 | $43.33 | 199,000 | — | — |
| 2014-02-06 | $41.43 | $42.87 | 193,200 | — | — |
| 2014-02-05 | $40.88 | $42.30 | 223,600 | — | — |
| 2014-02-04 | $41.19 | $42.62 | 353,500 | — | — |
| 2014-02-03 | $40.88 | $42.30 | 377,800 | — | — |
| 2014-01-31 | $41.37 | $42.81 | 266,000 | — | — |
| 2014-01-30 | $40.78 | $42.20 | 282,100 | — | — |
| 2014-01-29 | $40.31 | $41.71 | 329,500 | — | — |
| 2014-01-28 | $41.00 | $42.43 | 324,300 | — | — |
| 2014-01-27 | $40.69 | $42.11 | 377,200 | — | — |
| 2014-01-24 | $41.20 | $42.63 | 316,600 | — | — |
| 2014-01-23 | $42.06 | $43.52 | 316,500 | — | — |
| 2014-01-22 | $42.26 | $43.73 | 210,100 | — | — |
| 2014-01-21 | $41.96 | $43.42 | 222,900 | — | — |
| 2014-01-17 | $42.00 | $43.46 | 215,400 | — | — |
| 2014-01-16 | $41.80 | $43.25 | 190,400 | — | — |
| 2014-01-15 | $41.66 | $43.11 | 288,200 | — | — |
| 2014-01-14 | $40.96 | $42.38 | 460,700 | — | — |
| 2014-01-13 | $40.64 | $42.05 | 349,100 | — | — |
| 2014-01-10 | $41.29 | $42.73 | 243,000 | — | — |
| 2014-01-09 | $40.98 | $42.41 | 297,700 | — | — |
| 2014-01-08 | $41.20 | $42.63 | 396,300 | — | — |
| 2014-01-07 | $40.97 | $42.40 | 371,100 | — | — |
| 2014-01-06 | $39.63 | $41.01 | 315,800 | — | — |
| 2014-01-03 | $39.93 | $41.32 | 417,100 | — | — |
| 2014-01-02 | $39.87 | $41.26 | 256,200 | — | — |