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
- 1998-05-07 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 | $39.74 | $70.58 | 8,100 | — | — |
| 2014-12-30 | $39.10 | $69.44 | 3,400 | — | — |
| 2014-12-29 | $39.75 | $70.60 | 6,600 | — | — |
| 2014-12-26 | $38.92 | $69.12 | 1,400 | — | — |
| 2014-12-24 | $38.88 | $69.05 | 1,300 | — | — |
| 2014-12-23 | $39.10 | $69.44 | 7,200 | — | — |
| 2014-12-22 | $38.84 | $68.98 | 7,500 | — | — |
| 2014-12-19 | $39.00 | $69.26 | 10,500 | — | — |
| 2014-12-18 | $39.33 | $69.85 | 11,400 | — | — |
| 2014-12-17 | $38.71 | $68.75 | 10,700 | — | — |
| 2014-12-16 | $38.74 | $68.80 | 8,900 | — | — |
| 2014-12-15 | $38.75 | $68.82 | 12,200 | — | — |
| 2014-12-12 | $39.22 | $69.66 | 19,900 | — | — |
| 2014-12-11 | $39.10 | $69.44 | 13,700 | — | — |
| 2014-12-10 | $38.88 | $68.52 | 3,800 | — | — |
| 2014-12-09 | $39.02 | $68.77 | 8,900 | — | — |
| 2014-12-08 | $39.65 | $69.88 | 22,400 | — | — |
| 2014-12-05 | $39.48 | $69.58 | 9,900 | — | — |
| 2014-12-04 | $39.50 | $69.61 | 56,900 | — | — |
| 2014-12-03 | $38.81 | $68.40 | 8,300 | — | — |
| 2014-12-02 | $39.22 | $69.12 | 9,000 | — | — |
| 2014-12-01 | $39.07 | $68.85 | 40,700 | — | — |
| 2014-11-28 | $39.43 | $69.49 | 21,700 | — | — |
| 2014-11-26 | $39.34 | $69.33 | 29,400 | — | — |
| 2014-11-25 | $39.24 | $69.15 | 34,000 | — | — |
| 2014-11-24 | $39.17 | $69.03 | 38,200 | — | — |
| 2014-11-21 | $37.95 | $66.88 | 2,500 | — | — |
| 2014-11-20 | $37.90 | $66.79 | 23,400 | — | — |
| 2014-11-19 | $37.59 | $66.25 | 9,000 | — | — |
| 2014-11-18 | $37.79 | $66.60 | 8,700 | — | — |
| 2014-11-17 | $37.56 | $66.19 | 122,100 | — | — |
| 2014-11-14 | $37.32 | $65.77 | 11,700 | — | — |
| 2014-11-13 | $37.00 | $65.21 | 50,700 | — | — |
| 2014-11-12 | $37.33 | $65.79 | 900 | — | — |
| 2014-11-11 | $37.30 | $65.73 | 23,500 | — | — |
| 2014-11-10 | $36.95 | $65.12 | 10,800 | — | — |
| 2014-11-07 | $36.30 | $63.97 | 21,000 | — | — |
| 2014-11-06 | $35.41 | $62.40 | 12,100 | — | — |
| 2014-11-05 | $35.50 | $62.56 | 18,900 | — | — |
| 2014-11-04 | $36.00 | $63.44 | 9,200 | — | — |
| 2014-11-03 | $35.67 | $62.86 | 34,400 | — | — |
| 2014-10-31 | $34.34 | $60.52 | 5,900 | — | — |
| 2014-10-30 | $34.78 | $61.29 | 9,000 | — | — |
| 2014-10-29 | $34.42 | $60.66 | 16,600 | — | — |
| 2014-10-28 | $34.80 | $61.33 | 7,600 | — | — |
| 2014-10-27 | $34.35 | $60.54 | 8,800 | — | — |
| 2014-10-24 | $34.23 | $60.32 | 9,600 | — | — |
| 2014-10-23 | $33.32 | $58.72 | 6,100 | — | — |
| 2014-10-22 | $33.32 | $58.72 | 1,700 | — | — |
| 2014-10-21 | $33.34 | $58.76 | 16,400 | — | — |
| 2014-10-20 | $33.51 | $59.06 | 11,200 | — | — |
| 2014-10-17 | $33.37 | $58.81 | 8,800 | — | — |
| 2014-10-16 | $33.38 | $58.83 | 30,600 | — | — |
| 2014-10-15 | $33.56 | $59.14 | 9,800 | — | — |
| 2014-10-14 | $33.40 | $58.86 | 31,700 | — | — |
| 2014-10-13 | $33.48 | $59.00 | 9,700 | — | — |
| 2014-10-10 | $33.86 | $59.67 | 8,400 | — | — |
| 2014-10-09 | $33.40 | $58.86 | 3,400 | — | — |
| 2014-10-08 | $33.56 | $59.14 | 3,400 | — | — |
| 2014-10-07 | $33.24 | $58.58 | 11,200 | — | — |
| 2014-10-06 | $33.36 | $58.79 | 9,200 | — | — |
| 2014-10-03 | $33.17 | $58.46 | 4,500 | — | — |
| 2014-10-02 | $33.07 | $58.28 | 5,300 | — | — |
| 2014-10-01 | $33.01 | $58.17 | 10,300 | — | — |
| 2014-09-30 | $33.27 | $58.63 | 7,100 | — | — |
| 2014-09-29 | $33.62 | $59.25 | 8,900 | — | — |
| 2014-09-26 | $33.84 | $59.64 | 10,600 | — | — |
| 2014-09-25 | $33.98 | $59.88 | 11,700 | — | — |
| 2014-09-24 | $34.12 | $60.13 | 5,100 | — | — |
| 2014-09-23 | $34.26 | $60.38 | 7,100 | — | — |
| 2014-09-22 | $34.22 | $60.31 | 18,600 | — | — |
| 2014-09-19 | $35.00 | $61.68 | 21,400 | — | — |
| 2014-09-18 | $34.52 | $60.83 | 7,200 | — | — |
| 2014-09-17 | $34.05 | $60.01 | 19,100 | — | — |
| 2014-09-16 | $33.98 | $59.88 | 17,200 | — | — |
| 2014-09-15 | $33.80 | $59.57 | 13,200 | — | — |
| 2014-09-12 | $34.35 | $60.54 | 15,100 | — | — |
| 2014-09-11 | $34.72 | $61.19 | 12,500 | — | — |
| 2014-09-10 | $34.54 | $60.34 | 7,500 | — | — |
| 2014-09-09 | $34.69 | $60.60 | 4,900 | — | — |
| 2014-09-08 | $35.08 | $61.28 | 11,100 | — | — |
| 2014-09-05 | $35.09 | $61.30 | 9,700 | — | — |
| 2014-09-04 | $34.79 | $60.78 | 12,900 | — | — |
| 2014-09-03 | $34.75 | $60.71 | 3,600 | — | — |
| 2014-09-02 | $34.82 | $60.83 | 7,800 | — | — |
| 2014-08-29 | $34.45 | $60.18 | 17,600 | — | — |
| 2014-08-28 | $33.72 | $58.91 | 5,400 | — | — |
| 2014-08-27 | $33.57 | $58.65 | 9,600 | — | — |
| 2014-08-26 | $33.91 | $59.24 | 8,100 | — | — |
| 2014-08-25 | $33.91 | $59.24 | 10,400 | — | — |
| 2014-08-22 | $33.94 | $59.29 | 9,400 | — | — |
| 2014-08-21 | $33.45 | $58.44 | 12,200 | — | — |
| 2014-08-20 | $33.13 | $57.88 | 5,700 | — | — |
| 2014-08-19 | $33.25 | $58.09 | 9,600 | — | — |
| 2014-08-18 | $33.35 | $58.26 | 4,700 | — | — |
| 2014-08-15 | $33.35 | $58.26 | 4,000 | — | — |
| 2014-08-14 | $33.98 | $59.36 | 8,700 | — | — |
| 2014-08-13 | $33.76 | $58.98 | 14,100 | — | — |
| 2014-08-12 | $33.69 | $58.86 | 18,100 | — | — |
| 2014-08-11 | $33.26 | $58.11 | 7,600 | — | — |
| 2014-08-08 | $33.47 | $58.47 | 11,600 | — | — |
| 2014-08-07 | $33.44 | $58.42 | 10,500 | — | — |
| 2014-08-06 | $33.09 | $57.81 | 28,800 | — | — |
| 2014-08-05 | $33.80 | $59.05 | 18,900 | — | — |
| 2014-08-04 | $33.65 | $58.79 | 4,200 | — | — |
| 2014-08-01 | $34.01 | $59.42 | 11,100 | — | — |
| 2014-07-31 | $34.27 | $59.87 | 16,900 | — | — |
| 2014-07-30 | $34.50 | $60.27 | 3,800 | — | — |
| 2014-07-29 | $35.10 | $61.32 | 2,200 | — | — |
| 2014-07-28 | $34.60 | $60.45 | 6,300 | — | — |
| 2014-07-25 | $34.40 | $60.10 | 41,700 | — | — |
| 2014-07-24 | $34.50 | $60.27 | 4,900 | — | — |
| 2014-07-23 | $34.26 | $59.85 | 12,400 | — | — |
| 2014-07-22 | $34.29 | $59.90 | 12,500 | — | — |
| 2014-07-21 | $35.04 | $61.22 | 4,400 | — | — |
| 2014-07-18 | $35.53 | $62.07 | 1,700 | — | — |
| 2014-07-17 | $35.37 | $61.79 | 18,200 | — | — |
| 2014-07-16 | $35.75 | $62.46 | 16,500 | — | — |
| 2014-07-15 | $35.33 | $61.72 | 4,000 | — | — |
| 2014-07-14 | $35.67 | $62.32 | 16,100 | — | — |
| 2014-07-11 | $34.97 | $61.09 | 2,900 | — | — |
| 2014-07-10 | $35.05 | $61.23 | 14,400 | — | — |
| 2014-07-09 | $35.29 | $61.65 | 6,300 | — | — |
| 2014-07-08 | $34.99 | $61.13 | 12,900 | — | — |
| 2014-07-07 | $36.48 | $63.73 | 19,100 | — | — |
| 2014-07-03 | $36.10 | $63.07 | 12,000 | — | — |
| 2014-07-02 | $35.94 | $62.79 | 7,500 | — | — |
| 2014-07-01 | $36.32 | $63.45 | 28,100 | — | — |
| 2014-06-30 | $35.99 | $62.87 | 18,700 | — | — |
| 2014-06-27 | $34.10 | $59.57 | 463,700 | — | — |
| 2014-06-26 | $33.39 | $58.33 | 17,100 | — | — |
| 2014-06-25 | $34.15 | $59.66 | 20,800 | — | — |
| 2014-06-24 | $34.79 | $60.78 | 36,400 | — | — |
| 2014-06-23 | $35.10 | $61.32 | 27,600 | — | — |
| 2014-06-20 | $35.42 | $61.88 | 75,400 | — | — |
| 2014-06-19 | $34.85 | $60.88 | 20,800 | — | — |
| 2014-06-18 | $35.20 | $61.49 | 15,200 | — | — |
| 2014-06-17 | $35.65 | $62.28 | 13,500 | — | — |
| 2014-06-16 | $35.63 | $62.25 | 16,000 | — | — |
| 2014-06-13 | $36.02 | $62.93 | 17,200 | — | — |
| 2014-06-12 | $35.88 | $62.68 | 28,900 | — | — |
| 2014-06-11 | $36.33 | $63.47 | 25,500 | — | — |
| 2014-06-10 | $35.99 | $62.35 | 8,700 | — | — |
| 2014-06-09 | $35.89 | $62.18 | 21,800 | — | — |
| 2014-06-06 | $35.60 | $61.67 | 15,700 | — | — |
| 2014-06-05 | $34.80 | $60.29 | 10,600 | — | — |
| 2014-06-04 | $34.43 | $59.65 | 8,100 | — | — |
| 2014-06-03 | $34.70 | $60.12 | 19,300 | — | — |
| 2014-06-02 | $35.21 | $61.00 | 19,300 | — | — |
| 2014-05-30 | $34.86 | $60.39 | 18,900 | — | — |
| 2014-05-29 | $34.54 | $59.84 | 24,300 | — | — |
| 2014-05-28 | $34.57 | $59.89 | 10,200 | — | — |
| 2014-05-27 | $35.44 | $61.40 | 12,200 | — | — |
| 2014-05-23 | $34.73 | $60.17 | 11,400 | — | — |
| 2014-05-22 | $34.64 | $60.01 | 10,200 | — | — |
| 2014-05-21 | $34.28 | $59.39 | 15,700 | — | — |
| 2014-05-20 | $34.35 | $59.51 | 22,600 | — | — |
| 2014-05-19 | $34.03 | $58.95 | 13,500 | — | — |
| 2014-05-16 | $34.43 | $59.65 | 13,400 | — | — |
| 2014-05-15 | $33.07 | $57.29 | 15,600 | — | — |
| 2014-05-14 | $32.84 | $56.89 | 25,100 | — | — |
| 2014-05-13 | $33.24 | $57.59 | 12,500 | — | — |
| 2014-05-12 | $33.29 | $57.67 | 11,600 | — | — |
| 2014-05-09 | $32.46 | $56.24 | 12,700 | — | — |
| 2014-05-08 | $31.72 | $54.95 | 7,200 | — | — |
| 2014-05-07 | $31.29 | $54.21 | 22,900 | — | — |
| 2014-05-06 | $30.68 | $53.15 | 15,500 | — | — |
| 2014-05-05 | $31.60 | $54.75 | 9,700 | — | — |
| 2014-05-02 | $31.54 | $54.64 | 15,600 | — | — |
| 2014-05-01 | $31.07 | $53.83 | 17,700 | — | — |
| 2014-04-30 | $31.25 | $54.14 | 10,300 | — | — |
| 2014-04-29 | $31.66 | $54.85 | 5,900 | — | — |
| 2014-04-28 | $31.32 | $54.26 | 11,600 | — | — |
| 2014-04-25 | $31.30 | $54.23 | 13,100 | — | — |
| 2014-04-24 | $31.92 | $55.30 | 15,800 | — | — |
| 2014-04-23 | $31.90 | $55.26 | 10,000 | — | — |
| 2014-04-22 | $31.80 | $55.09 | 13,900 | — | — |
| 2014-04-21 | $32.07 | $55.56 | 10,000 | — | — |
| 2014-04-17 | $32.39 | $56.11 | 6,100 | — | — |
| 2014-04-16 | $32.49 | $56.29 | 15,500 | — | — |
| 2014-04-15 | $32.91 | $57.01 | 15,200 | — | — |
| 2014-04-14 | $33.50 | $58.04 | 12,000 | — | — |
| 2014-04-11 | $33.05 | $57.26 | 10,700 | — | — |
| 2014-04-10 | $33.11 | $57.36 | 7,700 | — | — |
| 2014-04-09 | $33.70 | $58.38 | 20,700 | — | — |
| 2014-04-08 | $32.88 | $56.96 | 17,200 | — | — |
| 2014-04-07 | $32.83 | $56.88 | 17,600 | — | — |
| 2014-04-04 | $33.00 | $57.17 | 17,000 | — | — |
| 2014-04-03 | $32.99 | $57.15 | 16,000 | — | — |
| 2014-04-02 | $32.83 | $56.88 | 14,100 | — | — |
| 2014-04-01 | $33.45 | $57.95 | 10,500 | — | — |
| 2014-03-31 | $33.14 | $57.41 | 9,600 | — | — |
| 2014-03-28 | $32.99 | $57.15 | 20,900 | — | — |
| 2014-03-27 | $33.59 | $58.19 | 19,800 | — | — |
| 2014-03-26 | $34.23 | $59.30 | 9,200 | — | — |
| 2014-03-25 | $34.55 | $59.86 | 6,000 | — | — |
| 2014-03-24 | $34.30 | $59.42 | 8,300 | — | — |
| 2014-03-21 | $35.08 | $60.77 | 17,900 | — | — |
| 2014-03-20 | $35.00 | $60.64 | 9,600 | — | — |
| 2014-03-19 | $35.63 | $61.73 | 4,900 | — | — |
| 2014-03-18 | $35.67 | $61.80 | 18,900 | — | — |
| 2014-03-17 | $35.38 | $61.29 | 6,500 | — | — |
| 2014-03-14 | $34.99 | $60.62 | 6,400 | — | — |
| 2014-03-13 | $34.53 | $59.82 | 31,700 | — | — |
| 2014-03-12 | $36.27 | $62.84 | 10,000 | — | — |
| 2014-03-11 | $36.69 | $63.06 | 12,300 | — | — |
| 2014-03-10 | $37.02 | $63.63 | 17,500 | — | — |
| 2014-03-07 | $37.35 | $64.20 | 2,800 | — | — |
| 2014-03-06 | $37.35 | $64.20 | 8,900 | — | — |
| 2014-03-05 | $37.03 | $63.65 | 4,800 | — | — |
| 2014-03-04 | $37.77 | $64.92 | 13,400 | — | — |
| 2014-03-03 | $35.77 | $61.48 | 3,500 | — | — |
| 2014-02-28 | $36.60 | $62.91 | 8,500 | — | — |
| 2014-02-27 | $36.87 | $63.37 | 5,700 | — | — |
| 2014-02-26 | $35.87 | $61.65 | 3,200 | — | — |
| 2014-02-25 | $35.55 | $61.10 | 4,100 | — | — |
| 2014-02-24 | $36.17 | $62.17 | 2,100 | — | — |
| 2014-02-21 | $35.62 | $61.22 | 12,800 | — | — |
| 2014-02-20 | $35.41 | $60.86 | 14,500 | — | — |
| 2014-02-19 | $35.51 | $61.03 | 16,200 | — | — |
| 2014-02-18 | $36.60 | $62.91 | 15,400 | — | — |
| 2014-02-14 | $35.94 | $61.77 | 3,400 | — | — |
| 2014-02-13 | $35.94 | $61.77 | 3,400 | — | — |
| 2014-02-12 | $35.51 | $61.03 | 3,500 | — | — |
| 2014-02-11 | $35.43 | $60.90 | 30,100 | — | — |
| 2014-02-10 | $36.07 | $62.00 | 15,100 | — | — |
| 2014-02-07 | $35.64 | $61.26 | 24,400 | — | — |
| 2014-02-06 | $35.73 | $61.41 | 10,600 | — | — |
| 2014-02-05 | $37.53 | $64.50 | 6,600 | — | — |
| 2014-02-04 | $37.62 | $64.66 | 29,600 | — | — |
| 2014-02-03 | $35.84 | $61.60 | 19,200 | — | — |
| 2014-01-31 | $35.29 | $60.65 | 30,300 | — | — |
| 2014-01-30 | $35.95 | $61.79 | 19,500 | — | — |
| 2014-01-29 | $36.88 | $63.39 | 10,100 | — | — |
| 2014-01-28 | $37.12 | $63.80 | 19,700 | — | — |
| 2014-01-27 | $37.92 | $65.17 | 4,900 | — | — |
| 2014-01-24 | $38.81 | $66.70 | 31,500 | — | — |
| 2014-01-23 | $41.78 | $71.81 | 6,200 | — | — |
| 2014-01-22 | $42.18 | $72.50 | 2,500 | — | — |
| 2014-01-21 | $41.97 | $72.14 | 5,900 | — | — |
| 2014-01-17 | $42.12 | $72.39 | 5,300 | — | — |
| 2014-01-16 | $42.69 | $73.37 | 4,200 | — | — |
| 2014-01-15 | $43.56 | $74.87 | 2,300 | — | — |
| 2014-01-14 | $43.21 | $74.27 | 7,100 | — | — |
| 2014-01-13 | $42.56 | $73.15 | 6,200 | — | — |
| 2014-01-10 | $44.63 | $76.71 | 4,100 | — | — |
| 2014-01-09 | $44.70 | $76.83 | 30,700 | — | — |
| 2014-01-08 | $44.77 | $76.95 | 4,900 | — | — |
| 2014-01-07 | $45.10 | $77.52 | 18,100 | — | — |
| 2014-01-06 | $44.75 | $76.91 | 24,000 | — | — |
| 2014-01-03 | $44.27 | $76.09 | 7,600 | — | — |
| 2014-01-02 | $44.47 | $76.43 | 6,500 | — | — |