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
- 1980-03-17 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 | $31.52 | $37.00 | 121,100 | — | — |
| 2014-12-30 | $31.71 | $37.22 | 59,600 | — | — |
| 2014-12-29 | $32.14 | $37.73 | 106,500 | — | — |
| 2014-12-26 | $32.68 | $38.36 | 127,000 | — | — |
| 2014-12-24 | $32.16 | $37.75 | 110,000 | — | — |
| 2014-12-23 | $32.20 | $37.80 | 144,600 | — | — |
| 2014-12-22 | $31.61 | $37.10 | 197,600 | — | — |
| 2014-12-19 | $31.26 | $36.69 | 353,500 | — | — |
| 2014-12-18 | $31.71 | $37.22 | 186,000 | — | — |
| 2014-12-17 | $30.85 | $36.21 | 156,000 | — | — |
| 2014-12-16 | $30.23 | $35.49 | 181,900 | — | — |
| 2014-12-15 | $30.92 | $36.29 | 213,300 | — | — |
| 2014-12-12 | $31.06 | $36.46 | 141,400 | — | — |
| 2014-12-11 | $32.72 | $38.41 | 431,200 | — | — |
| 2014-12-10 | $35.33 | $41.47 | 284,100 | — | — |
| 2014-12-09 | $38.95 | $45.72 | 112,600 | — | — |
| 2014-12-08 | $38.80 | $45.54 | 52,900 | — | — |
| 2014-12-05 | $40.18 | $47.16 | 53,500 | — | — |
| 2014-12-04 | $39.82 | $46.74 | 67,700 | — | — |
| 2014-12-03 | $40.05 | $47.01 | 69,000 | — | — |
| 2014-12-02 | $39.90 | $46.84 | 46,700 | — | — |
| 2014-12-01 | $39.82 | $46.74 | 87,200 | — | — |
| 2014-11-28 | $39.69 | $46.59 | 51,200 | — | — |
| 2014-11-26 | $39.68 | $46.58 | 100,100 | — | — |
| 2014-11-25 | $39.85 | $46.78 | 64,400 | — | — |
| 2014-11-24 | $39.21 | $46.03 | 94,100 | — | — |
| 2014-11-21 | $38.29 | $44.95 | 52,200 | — | — |
| 2014-11-20 | $38.69 | $45.42 | 70,800 | — | — |
| 2014-11-19 | $38.56 | $45.26 | 65,500 | — | — |
| 2014-11-18 | $39.51 | $46.38 | 78,800 | — | — |
| 2014-11-17 | $39.02 | $45.80 | 63,600 | — | — |
| 2014-11-14 | $39.25 | $46.07 | 61,700 | — | — |
| 2014-11-13 | $39.01 | $45.79 | 69,000 | — | — |
| 2014-11-12 | $39.46 | $46.32 | 62,800 | — | — |
| 2014-11-11 | $39.25 | $46.07 | 111,200 | — | — |
| 2014-11-10 | $38.99 | $45.77 | 56,400 | — | — |
| 2014-11-07 | $38.40 | $45.08 | 83,000 | — | — |
| 2014-11-06 | $38.70 | $45.43 | 42,500 | — | — |
| 2014-11-05 | $38.44 | $45.12 | 86,300 | — | — |
| 2014-11-04 | $38.11 | $44.73 | 76,900 | — | — |
| 2014-11-03 | $37.91 | $44.50 | 81,600 | — | — |
| 2014-10-31 | $38.07 | $44.69 | 97,100 | — | — |
| 2014-10-30 | $37.51 | $44.03 | 113,500 | — | — |
| 2014-10-29 | $37.64 | $44.18 | 111,600 | — | — |
| 2014-10-28 | $37.57 | $44.10 | 116,800 | — | — |
| 2014-10-27 | $36.43 | $42.76 | 84,600 | — | — |
| 2014-10-24 | $36.43 | $42.76 | 48,500 | — | — |
| 2014-10-23 | $36.27 | $42.57 | 101,700 | — | — |
| 2014-10-22 | $35.32 | $41.46 | 75,700 | — | — |
| 2014-10-21 | $36.27 | $42.22 | 70,600 | — | — |
| 2014-10-20 | $35.60 | $41.44 | 112,600 | — | — |
| 2014-10-17 | $34.96 | $40.70 | 143,600 | — | — |
| 2014-10-16 | $35.19 | $40.97 | 109,900 | — | — |
| 2014-10-15 | $34.88 | $40.60 | 201,700 | — | — |
| 2014-10-14 | $34.92 | $40.65 | 105,500 | — | — |
| 2014-10-13 | $34.93 | $40.66 | 102,100 | — | — |
| 2014-10-10 | $35.12 | $40.88 | 239,900 | — | — |
| 2014-10-09 | $36.24 | $42.19 | 172,400 | — | — |
| 2014-10-08 | $37.25 | $43.36 | 94,700 | — | — |
| 2014-10-07 | $36.29 | $42.25 | 147,200 | — | — |
| 2014-10-06 | $36.47 | $42.46 | 86,800 | — | — |
| 2014-10-03 | $36.52 | $42.51 | 76,800 | — | — |
| 2014-10-02 | $37.47 | $43.62 | 134,600 | — | — |
| 2014-10-01 | $37.12 | $43.21 | 138,300 | — | — |
| 2014-09-30 | $37.15 | $43.25 | 150,000 | — | — |
| 2014-09-29 | $37.67 | $43.85 | 458,700 | — | — |
| 2014-09-26 | $38.69 | $45.04 | 201,000 | — | — |
| 2014-09-25 | $37.83 | $44.04 | 64,200 | — | — |
| 2014-09-24 | $38.32 | $44.61 | 91,300 | — | — |
| 2014-09-23 | $37.75 | $43.95 | 74,600 | — | — |
| 2014-09-22 | $38.27 | $44.55 | 65,100 | — | — |
| 2014-09-19 | $38.84 | $45.21 | 126,300 | — | — |
| 2014-09-18 | $39.13 | $45.55 | 74,900 | — | — |
| 2014-09-17 | $38.80 | $45.17 | 78,300 | — | — |
| 2014-09-16 | $39.15 | $45.58 | 77,000 | — | — |
| 2014-09-15 | $38.74 | $45.10 | 78,000 | — | — |
| 2014-09-12 | $38.97 | $45.37 | 74,300 | — | — |
| 2014-09-11 | $39.33 | $45.79 | 63,800 | — | — |
| 2014-09-10 | $38.97 | $45.37 | 42,800 | — | — |
| 2014-09-09 | $38.75 | $45.11 | 63,700 | — | — |
| 2014-09-08 | $39.09 | $45.51 | 58,100 | — | — |
| 2014-09-05 | $39.10 | $45.52 | 111,700 | — | — |
| 2014-09-04 | $38.36 | $44.66 | 100,600 | — | — |
| 2014-09-03 | $38.05 | $44.29 | 90,800 | — | — |
| 2014-09-02 | $38.01 | $44.25 | 193,700 | — | — |
| 2014-08-29 | $38.04 | $44.28 | 126,600 | — | — |
| 2014-08-28 | $37.97 | $44.20 | 202,700 | — | — |
| 2014-08-27 | $37.70 | $43.89 | 111,100 | — | — |
| 2014-08-26 | $37.72 | $43.91 | 316,200 | — | — |
| 2014-08-25 | $36.81 | $42.85 | 535,800 | — | — |
| 2014-08-22 | $35.11 | $40.87 | 22,100 | — | — |
| 2014-08-21 | $35.37 | $41.18 | 59,600 | — | — |
| 2014-08-20 | $34.65 | $40.34 | 75,900 | — | — |
| 2014-08-19 | $35.26 | $41.05 | 34,000 | — | — |
| 2014-08-18 | $35.33 | $41.13 | 88,500 | — | — |
| 2014-08-15 | $35.18 | $40.95 | 142,400 | — | — |
| 2014-08-14 | $35.46 | $41.28 | 71,700 | — | — |
| 2014-08-13 | $35.36 | $41.16 | 98,800 | — | — |
| 2014-08-12 | $34.52 | $40.19 | 74,600 | — | — |
| 2014-08-11 | $34.61 | $40.29 | 50,200 | — | — |
| 2014-08-08 | $34.25 | $39.87 | 60,300 | — | — |
| 2014-08-07 | $34.41 | $40.06 | 81,000 | — | — |
| 2014-08-06 | $34.41 | $40.06 | 60,100 | — | — |
| 2014-08-05 | $33.84 | $39.39 | 54,400 | — | — |
| 2014-08-04 | $33.94 | $39.51 | 56,700 | — | — |
| 2014-08-01 | $33.71 | $39.24 | 79,800 | — | — |
| 2014-07-31 | $33.80 | $39.35 | 189,500 | — | — |
| 2014-07-30 | $34.85 | $40.57 | 73,300 | — | — |
| 2014-07-29 | $35.01 | $40.76 | 85,100 | — | — |
| 2014-07-28 | $34.86 | $40.58 | 126,200 | — | — |
| 2014-07-25 | $35.22 | $41.00 | 80,200 | — | — |
| 2014-07-24 | $35.46 | $41.28 | 129,400 | — | — |
| 2014-07-23 | $35.67 | $41.52 | 117,500 | — | — |
| 2014-07-22 | $35.58 | $41.42 | 95,300 | — | — |
| 2014-07-21 | $35.39 | $41.20 | 69,400 | — | — |
| 2014-07-18 | $35.51 | $41.34 | 119,900 | — | — |
| 2014-07-17 | $34.81 | $40.52 | 72,100 | — | — |
| 2014-07-16 | $35.24 | $41.02 | 89,400 | — | — |
| 2014-07-15 | $35.20 | $40.63 | 118,100 | — | — |
| 2014-07-14 | $36.05 | $41.61 | 128,800 | — | — |
| 2014-07-11 | $35.73 | $41.24 | 113,900 | — | — |
| 2014-07-10 | $35.43 | $40.89 | 110,200 | — | — |
| 2014-07-09 | $35.47 | $40.94 | 93,700 | — | — |
| 2014-07-08 | $35.71 | $41.22 | 158,700 | — | — |
| 2014-07-07 | $36.63 | $42.28 | 126,700 | — | — |
| 2014-07-03 | $37.41 | $43.18 | 44,500 | — | — |
| 2014-07-02 | $37.52 | $43.31 | 77,000 | — | — |
| 2014-07-01 | $37.65 | $43.46 | 106,000 | — | — |
| 2014-06-30 | $37.33 | $43.09 | 154,300 | — | — |
| 2014-06-27 | $36.86 | $42.54 | 296,200 | — | — |
| 2014-06-26 | $36.92 | $42.61 | 132,800 | — | — |
| 2014-06-25 | $37.13 | $42.86 | 131,700 | — | — |
| 2014-06-24 | $37.91 | $43.76 | 156,200 | — | — |
| 2014-06-23 | $38.26 | $44.16 | 124,900 | — | — |
| 2014-06-20 | $39.20 | $45.24 | 242,500 | — | — |
| 2014-06-19 | $39.49 | $45.58 | 126,500 | — | — |
| 2014-06-18 | $38.74 | $44.71 | 108,200 | — | — |
| 2014-06-17 | $38.50 | $44.44 | 177,400 | — | — |
| 2014-06-16 | $38.66 | $44.62 | 107,200 | — | — |
| 2014-06-13 | $38.77 | $44.75 | 89,000 | — | — |
| 2014-06-12 | $38.90 | $44.90 | 105,200 | — | — |
| 2014-06-11 | $39.19 | $45.23 | 140,700 | — | — |
| 2014-06-10 | $39.41 | $45.49 | 146,200 | — | — |
| 2014-06-09 | $39.67 | $45.79 | 381,000 | — | — |
| 2014-06-06 | $38.76 | $44.74 | 925,800 | — | — |
| 2014-06-05 | $32.99 | $38.08 | 200,200 | — | — |
| 2014-06-04 | $31.44 | $36.29 | 72,300 | — | — |
| 2014-06-03 | $31.90 | $36.82 | 113,200 | — | — |
| 2014-06-02 | $32.21 | $37.18 | 88,000 | — | — |
| 2014-05-30 | $32.67 | $37.71 | 93,700 | — | — |
| 2014-05-29 | $33.04 | $38.13 | 85,600 | — | — |
| 2014-05-28 | $32.85 | $37.92 | 89,600 | — | — |
| 2014-05-27 | $32.63 | $37.66 | 112,600 | — | — |
| 2014-05-23 | $32.11 | $37.06 | 79,200 | — | — |
| 2014-05-22 | $31.58 | $36.45 | 59,800 | — | — |
| 2014-05-21 | $31.33 | $36.16 | 65,000 | — | — |
| 2014-05-20 | $31.15 | $35.95 | 126,900 | — | — |
| 2014-05-19 | $31.63 | $36.51 | 60,600 | — | — |
| 2014-05-16 | $31.15 | $35.95 | 77,000 | — | — |
| 2014-05-15 | $30.95 | $35.72 | 91,400 | — | — |
| 2014-05-14 | $30.87 | $35.63 | 103,500 | — | — |
| 2014-05-13 | $31.23 | $36.05 | 93,400 | — | — |
| 2014-05-12 | $31.27 | $36.09 | 127,200 | — | — |
| 2014-05-09 | $30.79 | $35.54 | 108,300 | — | — |
| 2014-05-08 | $30.50 | $35.20 | 149,200 | — | — |
| 2014-05-07 | $30.93 | $35.70 | 127,500 | — | — |
| 2014-05-06 | $30.99 | $35.77 | 151,400 | — | — |
| 2014-05-05 | $31.21 | $36.02 | 117,100 | — | — |
| 2014-05-02 | $31.83 | $36.39 | 248,900 | — | — |
| 2014-05-01 | $31.89 | $36.46 | 239,100 | — | — |
| 2014-04-30 | $31.75 | $36.30 | 191,200 | — | — |
| 2014-04-29 | $31.71 | $36.25 | 235,700 | — | — |
| 2014-04-28 | $31.70 | $36.24 | 181,800 | — | — |
| 2014-04-25 | $31.72 | $36.27 | 206,700 | — | — |
| 2014-04-24 | $31.80 | $36.36 | 282,200 | — | — |
| 2014-04-23 | $31.90 | $36.47 | 116,400 | — | — |
| 2014-04-22 | $31.99 | $36.57 | 226,700 | — | — |
| 2014-04-21 | $31.96 | $36.54 | 108,800 | — | — |
| 2014-04-17 | $31.89 | $36.46 | 169,000 | — | — |
| 2014-04-16 | $31.64 | $36.17 | 142,700 | — | — |
| 2014-04-15 | $31.77 | $36.32 | 144,400 | — | — |
| 2014-04-14 | $31.78 | $36.33 | 123,500 | — | — |
| 2014-04-11 | $31.61 | $36.14 | 178,500 | — | — |
| 2014-04-10 | $31.66 | $36.20 | 133,900 | — | — |
| 2014-04-09 | $31.84 | $36.40 | 216,200 | — | — |
| 2014-04-08 | $31.88 | $36.45 | 129,700 | — | — |
| 2014-04-07 | $31.84 | $36.40 | 128,000 | — | — |
| 2014-04-04 | $32.06 | $36.65 | 155,500 | — | — |
| 2014-04-03 | $32.48 | $37.14 | 99,300 | — | — |
| 2014-04-02 | $32.45 | $37.10 | 134,100 | — | — |
| 2014-04-01 | $32.40 | $37.04 | 117,400 | — | — |
| 2014-03-31 | $31.86 | $36.43 | 286,800 | — | — |
| 2014-03-28 | $31.72 | $36.27 | 113,900 | — | — |
| 2014-03-27 | $31.64 | $36.17 | 147,900 | — | — |
| 2014-03-26 | $31.44 | $35.95 | 155,200 | — | — |
| 2014-03-25 | $31.86 | $36.43 | 163,800 | — | — |
| 2014-03-24 | $31.76 | $36.31 | 126,700 | — | — |
| 2014-03-21 | $31.51 | $36.03 | 230,200 | — | — |
| 2014-03-20 | $31.46 | $35.97 | 94,200 | — | — |
| 2014-03-19 | $31.49 | $36.00 | 88,600 | — | — |
| 2014-03-18 | $31.82 | $36.38 | 144,700 | — | — |
| 2014-03-17 | $31.29 | $35.77 | 85,500 | — | — |
| 2014-03-14 | $31.29 | $35.77 | 95,300 | — | — |
| 2014-03-13 | $31.25 | $35.73 | 165,600 | — | — |
| 2014-03-12 | $31.97 | $36.55 | 89,400 | — | — |
| 2014-03-11 | $31.88 | $36.45 | 147,600 | — | — |
| 2014-03-10 | $32.24 | $36.86 | 189,100 | — | — |
| 2014-03-07 | $32.85 | $37.56 | 201,000 | — | — |
| 2014-03-06 | $32.59 | $37.26 | 133,300 | — | — |
| 2014-03-05 | $32.40 | $37.04 | 87,100 | — | — |
| 2014-03-04 | $32.50 | $37.16 | 171,800 | — | — |
| 2014-03-03 | $32.03 | $36.62 | 117,800 | — | — |
| 2014-02-28 | $32.01 | $36.60 | 112,800 | — | — |
| 2014-02-27 | $31.96 | $36.54 | 121,100 | — | — |
| 2014-02-26 | $32.49 | $37.15 | 166,800 | — | — |
| 2014-02-25 | $31.78 | $36.33 | 63,500 | — | — |
| 2014-02-24 | $31.71 | $36.25 | 94,600 | — | — |
| 2014-02-21 | $31.51 | $36.03 | 93,000 | — | — |
| 2014-02-20 | $31.73 | $36.28 | 62,900 | — | — |
| 2014-02-19 | $31.40 | $35.90 | 87,700 | — | — |
| 2014-02-18 | $31.51 | $36.03 | 109,800 | — | — |
| 2014-02-14 | $31.38 | $35.88 | 117,500 | — | — |
| 2014-02-13 | $31.38 | $35.88 | 123,300 | — | — |
| 2014-02-12 | $30.71 | $35.11 | 125,600 | — | — |
| 2014-02-11 | $30.68 | $35.08 | 94,100 | — | — |
| 2014-02-10 | $30.01 | $34.31 | 192,900 | — | — |
| 2014-02-07 | $30.04 | $34.35 | 172,900 | — | — |
| 2014-02-06 | $30.29 | $34.63 | 71,800 | — | — |
| 2014-02-05 | $30.00 | $34.30 | 96,000 | — | — |
| 2014-02-04 | $30.10 | $34.41 | 115,100 | — | — |
| 2014-02-03 | $30.12 | $34.44 | 133,900 | — | — |
| 2014-01-31 | $30.42 | $34.78 | 184,300 | — | — |
| 2014-01-30 | $30.76 | $35.17 | 57,500 | — | — |
| 2014-01-29 | $30.72 | $35.12 | 90,300 | — | — |
| 2014-01-28 | $30.79 | $35.20 | 141,300 | — | — |
| 2014-01-27 | $30.97 | $35.41 | 102,300 | — | — |
| 2014-01-24 | $31.10 | $35.56 | 191,300 | — | — |
| 2014-01-23 | $31.70 | $36.24 | 135,400 | — | — |
| 2014-01-22 | $31.97 | $36.55 | 107,500 | — | — |
| 2014-01-21 | $32.16 | $36.77 | 119,300 | — | — |
| 2014-01-17 | $31.80 | $36.36 | 91,500 | — | — |
| 2014-01-16 | $32.31 | $36.94 | 314,100 | — | — |
| 2014-01-15 | $32.25 | $36.87 | 132,800 | — | — |
| 2014-01-14 | $32.37 | $36.67 | 186,300 | — | — |
| 2014-01-13 | $32.29 | $36.58 | 122,100 | — | — |
| 2014-01-10 | $32.23 | $36.51 | 262,800 | — | — |
| 2014-01-09 | $31.85 | $36.08 | 482,100 | — | — |
| 2014-01-08 | $31.58 | $35.77 | 356,000 | — | — |
| 2014-01-07 | $31.66 | $35.86 | 256,200 | — | — |
| 2014-01-06 | $31.37 | $35.53 | 153,900 | — | — |
| 2014-01-03 | $31.52 | $35.70 | 193,700 | — | — |
| 2014-01-02 | $31.39 | $35.56 | 140,300 | — | — |