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
- 2007-04-24 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 | $35.58 | $50.06 | 851,800 | — | — |
| 2014-12-30 | $35.85 | $50.44 | 618,700 | — | — |
| 2014-12-29 | $36.28 | $51.04 | 684,200 | — | — |
| 2014-12-26 | $36.15 | $50.86 | 283,900 | — | — |
| 2014-12-24 | $36.22 | $50.96 | 206,500 | — | — |
| 2014-12-23 | $36.17 | $50.89 | 380,600 | — | — |
| 2014-12-22 | $36.34 | $51.13 | 451,000 | — | — |
| 2014-12-19 | $36.37 | $51.17 | 700,900 | — | — |
| 2014-12-18 | $36.19 | $50.91 | 501,100 | — | — |
| 2014-12-17 | $35.46 | $49.89 | 484,700 | — | — |
| 2014-12-16 | $34.54 | $48.59 | 998,600 | — | — |
| 2014-12-15 | $35.45 | $49.87 | 727,900 | — | — |
| 2014-12-12 | $36.00 | $50.65 | 1,116,200 | — | — |
| 2014-12-11 | $36.20 | $50.93 | 686,300 | — | — |
| 2014-12-10 | $35.94 | $50.56 | 736,200 | — | — |
| 2014-12-09 | $36.31 | $51.08 | 1,599,300 | — | — |
| 2014-12-08 | $35.27 | $49.62 | 540,900 | — | — |
| 2014-12-05 | $35.31 | $49.68 | 445,000 | — | — |
| 2014-12-04 | $35.44 | $49.86 | 303,300 | — | — |
| 2014-12-03 | $35.36 | $49.75 | 389,300 | — | — |
| 2014-12-02 | $35.38 | $49.77 | 629,600 | — | — |
| 2014-12-01 | $35.95 | $50.58 | 518,400 | — | — |
| 2014-11-28 | $36.31 | $51.08 | 231,300 | — | — |
| 2014-11-26 | $36.29 | $50.70 | 366,700 | — | — |
| 2014-11-25 | $36.34 | $50.77 | 345,900 | — | — |
| 2014-11-24 | $36.04 | $50.35 | 718,400 | — | — |
| 2014-11-21 | $34.94 | $48.82 | 818,700 | — | — |
| 2014-11-20 | $35.39 | $49.45 | 383,400 | — | — |
| 2014-11-19 | $35.44 | $49.52 | 294,600 | — | — |
| 2014-11-18 | $36.07 | $50.40 | 403,100 | — | — |
| 2014-11-17 | $35.65 | $49.81 | 316,300 | — | — |
| 2014-11-14 | $35.66 | $49.82 | 231,200 | — | — |
| 2014-11-13 | $36.10 | $50.44 | 416,000 | — | — |
| 2014-11-12 | $35.91 | $50.17 | 324,000 | — | — |
| 2014-11-11 | $35.36 | $49.40 | 377,300 | — | — |
| 2014-11-10 | $35.49 | $49.59 | 445,000 | — | — |
| 2014-11-07 | $35.01 | $48.91 | 395,600 | — | — |
| 2014-11-06 | $35.44 | $49.52 | 684,800 | — | — |
| 2014-11-05 | $34.57 | $48.30 | 407,900 | — | — |
| 2014-11-04 | $34.40 | $48.06 | 340,600 | — | — |
| 2014-11-03 | $35.12 | $49.07 | 450,800 | — | — |
| 2014-10-31 | $35.32 | $49.35 | 389,400 | — | — |
| 2014-10-30 | $34.69 | $48.47 | 269,200 | — | — |
| 2014-10-29 | $34.58 | $48.31 | 387,800 | — | — |
| 2014-10-28 | $34.39 | $48.05 | 518,300 | — | — |
| 2014-10-27 | $33.71 | $47.10 | 318,400 | — | — |
| 2014-10-24 | $33.69 | $47.07 | 236,200 | — | — |
| 2014-10-23 | $33.46 | $46.75 | 289,800 | — | — |
| 2014-10-22 | $33.06 | $46.19 | 352,300 | — | — |
| 2014-10-21 | $33.73 | $47.13 | 444,200 | — | — |
| 2014-10-20 | $33.04 | $46.16 | 347,900 | — | — |
| 2014-10-17 | $32.57 | $45.51 | 517,800 | — | — |
| 2014-10-16 | $32.00 | $44.71 | 816,900 | — | — |
| 2014-10-15 | $31.09 | $43.44 | 960,900 | — | — |
| 2014-10-14 | $30.83 | $43.07 | 741,100 | — | — |
| 2014-10-13 | $30.79 | $43.02 | 573,600 | — | — |
| 2014-10-10 | $32.00 | $44.71 | 320,800 | — | — |
| 2014-10-09 | $32.17 | $44.95 | 365,800 | — | — |
| 2014-10-08 | $32.85 | $45.90 | 370,300 | — | — |
| 2014-10-07 | $32.54 | $45.46 | 326,900 | — | — |
| 2014-10-06 | $33.02 | $46.13 | 518,400 | — | — |
| 2014-10-03 | $32.63 | $45.59 | 716,800 | — | — |
| 2014-10-02 | $32.08 | $44.82 | 705,200 | — | — |
| 2014-10-01 | $32.55 | $45.48 | 1,306,500 | — | — |
| 2014-09-30 | $34.04 | $47.56 | 538,000 | — | — |
| 2014-09-29 | $34.39 | $48.05 | 430,300 | — | — |
| 2014-09-26 | $34.26 | $47.87 | 305,100 | — | — |
| 2014-09-25 | $33.93 | $47.41 | 623,800 | — | — |
| 2014-09-24 | $33.44 | $46.72 | 482,500 | — | — |
| 2014-09-23 | $33.61 | $46.96 | 336,900 | — | — |
| 2014-09-22 | $34.25 | $47.85 | 401,400 | — | — |
| 2014-09-19 | $34.90 | $48.76 | 754,600 | — | — |
| 2014-09-18 | $35.45 | $49.53 | 527,400 | — | — |
| 2014-09-17 | $35.09 | $49.03 | 434,900 | — | — |
| 2014-09-16 | $35.19 | $49.17 | 531,800 | — | — |
| 2014-09-15 | $35.14 | $49.10 | 345,100 | — | — |
| 2014-09-12 | $35.20 | $49.18 | 249,100 | — | — |
| 2014-09-11 | $35.39 | $49.45 | 235,000 | — | — |
| 2014-09-10 | $35.40 | $49.46 | 345,600 | — | — |
| 2014-09-09 | $35.02 | $48.93 | 476,700 | — | — |
| 2014-09-08 | $35.46 | $49.54 | 481,900 | — | — |
| 2014-09-05 | $35.50 | $49.60 | 417,500 | — | — |
| 2014-09-04 | $35.49 | $49.59 | 455,700 | — | — |
| 2014-09-03 | $35.80 | $50.02 | 1,159,800 | — | — |
| 2014-09-02 | $35.75 | $49.95 | 680,600 | — | — |
| 2014-08-29 | $35.29 | $49.31 | 468,400 | — | — |
| 2014-08-28 | $35.21 | $49.19 | 513,500 | — | — |
| 2014-08-27 | $35.49 | $49.59 | 429,700 | — | — |
| 2014-08-26 | $35.59 | $49.72 | 603,700 | — | — |
| 2014-08-25 | $35.79 | $49.66 | 377,100 | — | — |
| 2014-08-22 | $35.90 | $49.81 | 447,700 | — | — |
| 2014-08-21 | $36.04 | $50.00 | 293,900 | — | — |
| 2014-08-20 | $35.92 | $49.84 | 272,800 | — | — |
| 2014-08-19 | $35.93 | $49.85 | 507,100 | — | — |
| 2014-08-18 | $36.37 | $50.46 | 372,800 | — | — |
| 2014-08-15 | $35.90 | $49.81 | 567,800 | — | — |
| 2014-08-14 | $36.00 | $49.95 | 404,800 | — | — |
| 2014-08-13 | $35.88 | $49.78 | 672,900 | — | — |
| 2014-08-12 | $35.33 | $49.02 | 555,700 | — | — |
| 2014-08-11 | $35.46 | $49.20 | 638,100 | — | — |
| 2014-08-08 | $34.95 | $48.49 | 530,900 | — | — |
| 2014-08-07 | $34.75 | $48.21 | 835,100 | — | — |
| 2014-08-06 | $35.07 | $48.66 | 626,500 | — | — |
| 2014-08-05 | $34.75 | $48.21 | 1,158,800 | — | — |
| 2014-08-04 | $33.86 | $46.98 | 1,061,300 | — | — |
| 2014-08-01 | $33.26 | $46.14 | 760,200 | — | — |
| 2014-07-31 | $32.80 | $45.51 | 775,400 | — | — |
| 2014-07-30 | $33.33 | $46.24 | 439,200 | — | — |
| 2014-07-29 | $33.10 | $45.92 | 476,900 | — | — |
| 2014-07-28 | $33.05 | $45.85 | 427,400 | — | — |
| 2014-07-25 | $32.80 | $45.51 | 504,300 | — | — |
| 2014-07-24 | $33.15 | $45.99 | 456,000 | — | — |
| 2014-07-23 | $33.05 | $45.85 | 381,700 | — | — |
| 2014-07-22 | $33.36 | $46.28 | 506,100 | — | — |
| 2014-07-21 | $33.30 | $46.20 | 471,800 | — | — |
| 2014-07-18 | $33.69 | $46.74 | 395,000 | — | — |
| 2014-07-17 | $33.48 | $46.45 | 351,500 | — | — |
| 2014-07-16 | $33.45 | $46.41 | 683,800 | — | — |
| 2014-07-15 | $33.76 | $46.84 | 423,600 | — | — |
| 2014-07-14 | $33.98 | $47.14 | 349,700 | — | — |
| 2014-07-11 | $34.17 | $47.41 | 383,300 | — | — |
| 2014-07-10 | $34.54 | $47.92 | 559,400 | — | — |
| 2014-07-09 | $34.50 | $47.87 | 723,900 | — | — |
| 2014-07-08 | $33.99 | $47.16 | 1,742,400 | — | — |
| 2014-07-07 | $34.82 | $48.31 | 1,328,500 | — | — |
| 2014-07-03 | $35.69 | $49.52 | 643,800 | — | — |
| 2014-07-02 | $35.53 | $49.29 | 1,192,900 | — | — |
| 2014-07-01 | $35.72 | $49.56 | 1,161,900 | — | — |
| 2014-06-30 | $35.36 | $49.06 | 1,172,000 | — | — |
| 2014-06-27 | $35.00 | $48.56 | 798,000 | — | — |
| 2014-06-26 | $34.62 | $48.03 | 620,500 | — | — |
| 2014-06-25 | $34.11 | $47.32 | 981,800 | — | — |
| 2014-06-24 | $33.77 | $46.85 | 685,200 | — | — |
| 2014-06-23 | $33.12 | $45.95 | 813,200 | — | — |
| 2014-06-20 | $33.28 | $46.17 | 865,200 | — | — |
| 2014-06-19 | $33.52 | $46.51 | 771,700 | — | — |
| 2014-06-18 | $33.56 | $46.56 | 684,500 | — | — |
| 2014-06-17 | $33.25 | $46.13 | 1,180,100 | — | — |
| 2014-06-16 | $32.80 | $45.51 | 595,900 | — | — |
| 2014-06-13 | $32.38 | $44.92 | 625,500 | — | — |
| 2014-06-12 | $31.99 | $44.38 | 609,100 | — | — |
| 2014-06-11 | $31.92 | $44.29 | 344,400 | — | — |
| 2014-06-10 | $32.02 | $44.42 | 344,500 | — | — |
| 2014-06-09 | $32.21 | $44.69 | 482,900 | — | — |
| 2014-06-06 | $31.88 | $44.23 | 341,300 | — | — |
| 2014-06-05 | $31.92 | $44.29 | 510,600 | — | — |
| 2014-06-04 | $31.53 | $43.74 | 344,200 | — | — |
| 2014-06-03 | $31.51 | $43.37 | 475,200 | — | — |
| 2014-06-02 | $31.64 | $43.55 | 383,400 | — | — |
| 2014-05-30 | $31.52 | $43.38 | 737,800 | — | — |
| 2014-05-29 | $31.52 | $43.38 | 713,100 | — | — |
| 2014-05-28 | $31.55 | $43.43 | 946,700 | — | — |
| 2014-05-27 | $31.46 | $43.30 | 754,400 | — | — |
| 2014-05-23 | $30.60 | $42.12 | 429,000 | — | — |
| 2014-05-22 | $30.30 | $41.70 | 584,600 | — | — |
| 2014-05-21 | $30.10 | $41.43 | 408,400 | — | — |
| 2014-05-20 | $30.07 | $41.39 | 1,017,600 | — | — |
| 2014-05-19 | $29.90 | $41.15 | 627,700 | — | — |
| 2014-05-16 | $29.68 | $40.85 | 344,900 | — | — |
| 2014-05-15 | $29.44 | $40.52 | 533,700 | — | — |
| 2014-05-14 | $29.19 | $40.18 | 607,900 | — | — |
| 2014-05-13 | $29.41 | $40.48 | 1,068,900 | — | — |
| 2014-05-12 | $30.00 | $41.29 | 462,700 | — | — |
| 2014-05-09 | $29.98 | $41.26 | 513,400 | — | — |
| 2014-05-08 | $29.76 | $40.96 | 709,100 | — | — |
| 2014-05-07 | $29.20 | $40.19 | 607,000 | — | — |
| 2014-05-06 | $29.33 | $40.37 | 1,169,800 | — | — |
| 2014-05-05 | $29.80 | $41.02 | 656,400 | — | — |
| 2014-05-02 | $29.61 | $40.76 | 376,200 | — | — |
| 2014-05-01 | $29.64 | $40.80 | 564,400 | — | — |
| 2014-04-30 | $29.62 | $40.77 | 1,372,700 | — | — |
| 2014-04-29 | $29.77 | $40.98 | 1,519,300 | — | — |
| 2014-04-28 | $29.43 | $40.51 | 682,400 | — | — |
| 2014-04-25 | $29.28 | $40.30 | 483,500 | — | — |
| 2014-04-24 | $29.47 | $40.56 | 1,050,300 | — | — |
| 2014-04-23 | $29.03 | $39.96 | 860,600 | — | — |
| 2014-04-22 | $28.85 | $39.71 | 699,500 | — | — |
| 2014-04-21 | $28.73 | $39.54 | 512,200 | — | — |
| 2014-04-17 | $28.50 | $39.23 | 776,600 | — | — |
| 2014-04-16 | $28.68 | $39.47 | 1,007,700 | — | — |
| 2014-04-15 | $28.01 | $38.55 | 736,000 | — | — |
| 2014-04-14 | $27.97 | $38.50 | 838,300 | — | — |
| 2014-04-11 | $27.73 | $38.17 | 1,365,400 | — | — |
| 2014-04-10 | $27.74 | $38.18 | 1,048,700 | — | — |
| 2014-04-09 | $28.53 | $39.27 | 390,100 | — | — |
| 2014-04-08 | $28.41 | $39.10 | 1,099,400 | — | — |
| 2014-04-07 | $28.14 | $38.73 | 723,900 | — | — |
| 2014-04-04 | $28.54 | $39.28 | 1,102,800 | — | — |
| 2014-04-03 | $29.07 | $40.01 | 892,700 | — | — |
| 2014-04-02 | $29.49 | $40.59 | 823,700 | — | — |
| 2014-04-01 | $29.44 | $40.52 | 945,300 | — | — |
| 2014-03-31 | $29.01 | $39.93 | 884,400 | — | — |
| 2014-03-28 | $28.84 | $39.70 | 631,300 | — | — |
| 2014-03-27 | $28.89 | $39.76 | 773,800 | — | — |
| 2014-03-26 | $28.54 | $39.28 | 894,100 | — | — |
| 2014-03-25 | $28.53 | $39.27 | 1,083,900 | — | — |
| 2014-03-24 | $27.97 | $38.50 | 1,067,800 | — | — |
| 2014-03-21 | $27.91 | $38.42 | 1,657,600 | — | — |
| 2014-03-20 | $28.35 | $39.02 | 1,055,800 | — | — |
| 2014-03-19 | $28.94 | $39.83 | 1,139,600 | — | — |
| 2014-03-18 | $29.58 | $40.71 | 751,000 | — | — |
| 2014-03-17 | $29.94 | $41.21 | 1,232,000 | — | — |
| 2014-03-14 | $30.51 | $41.99 | 520,800 | — | — |
| 2014-03-13 | $30.44 | $41.90 | 642,100 | — | — |
| 2014-03-12 | $30.83 | $42.43 | 955,400 | — | — |
| 2014-03-11 | $30.60 | $42.12 | 798,500 | — | — |
| 2014-03-10 | $30.89 | $42.52 | 539,000 | — | — |
| 2014-03-07 | $30.75 | $42.32 | 516,000 | — | — |
| 2014-03-06 | $30.89 | $42.52 | 617,000 | — | — |
| 2014-03-05 | $30.38 | $41.81 | 466,700 | — | — |
| 2014-03-04 | $30.13 | $41.47 | 990,100 | — | — |
| 2014-03-03 | $29.41 | $40.48 | 804,100 | — | — |
| 2014-02-28 | $29.42 | $40.49 | 842,400 | — | — |
| 2014-02-27 | $29.65 | $40.47 | 1,072,600 | — | — |
| 2014-02-26 | $29.35 | $40.06 | 897,400 | — | — |
| 2014-02-25 | $28.83 | $39.35 | 811,200 | — | — |
| 2014-02-24 | $28.63 | $39.07 | 691,700 | — | — |
| 2014-02-21 | $28.62 | $39.06 | 877,600 | — | — |
| 2014-02-20 | $28.69 | $39.16 | 1,541,200 | — | — |
| 2014-02-19 | $28.87 | $39.40 | 1,214,900 | — | — |
| 2014-02-18 | $29.29 | $39.97 | 1,067,700 | — | — |
| 2014-02-14 | $30.12 | $41.11 | 465,900 | — | — |
| 2014-02-13 | $30.05 | $41.01 | 630,100 | — | — |
| 2014-02-12 | $29.91 | $40.82 | 842,400 | — | — |
| 2014-02-11 | $29.70 | $40.53 | 733,800 | — | — |
| 2014-02-10 | $29.47 | $40.22 | 1,370,300 | — | — |
| 2014-02-07 | $28.59 | $39.02 | 364,500 | — | — |
| 2014-02-06 | $28.23 | $38.53 | 833,900 | — | — |
| 2014-02-05 | $27.96 | $38.16 | 550,900 | — | — |
| 2014-02-04 | $28.13 | $38.39 | 737,200 | — | — |
| 2014-02-03 | $27.95 | $38.15 | 1,156,600 | — | — |
| 2014-01-31 | $29.31 | $40.00 | 606,900 | — | — |
| 2014-01-30 | $29.44 | $40.18 | 611,400 | — | — |
| 2014-01-29 | $29.08 | $39.69 | 1,256,100 | — | — |
| 2014-01-28 | $29.96 | $40.89 | 964,500 | — | — |
| 2014-01-27 | $29.87 | $40.77 | 1,441,700 | — | — |
| 2014-01-24 | $30.20 | $41.22 | 1,210,900 | — | — |
| 2014-01-23 | $31.06 | $42.39 | 439,400 | — | — |
| 2014-01-22 | $31.44 | $42.91 | 509,400 | — | — |
| 2014-01-21 | $31.31 | $42.73 | 485,000 | — | — |
| 2014-01-17 | $31.27 | $42.68 | 436,300 | — | — |
| 2014-01-16 | $31.35 | $42.79 | 423,100 | — | — |
| 2014-01-15 | $31.30 | $42.72 | 1,129,200 | — | — |
| 2014-01-14 | $31.59 | $43.11 | 470,600 | — | — |
| 2014-01-13 | $31.47 | $42.95 | 727,200 | — | — |
| 2014-01-10 | $32.42 | $44.25 | 1,335,400 | — | — |
| 2014-01-09 | $32.47 | $44.31 | 599,700 | — | — |
| 2014-01-08 | $32.51 | $44.37 | 1,210,800 | — | — |
| 2014-01-07 | $32.39 | $44.21 | 945,200 | — | — |
| 2014-01-06 | $32.26 | $44.03 | 558,500 | — | — |
| 2014-01-03 | $33.17 | $45.27 | 363,900 | — | — |
| 2014-01-02 | $32.96 | $44.98 | 500,200 | — | — |