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
- 2013-10-30 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 | $40.42 | $40.42 | 238,500 | — | — |
| 2014-12-30 | $39.78 | $39.78 | 224,300 | — | — |
| 2014-12-29 | $39.89 | $39.89 | 259,000 | — | — |
| 2014-12-26 | $40.71 | $40.71 | 191,000 | — | — |
| 2014-12-24 | $40.82 | $40.82 | 94,700 | — | — |
| 2014-12-23 | $40.82 | $40.82 | 327,600 | — | — |
| 2014-12-22 | $40.11 | $40.11 | 335,500 | — | — |
| 2014-12-19 | $39.87 | $39.87 | 311,800 | — | — |
| 2014-12-18 | $39.54 | $39.54 | 479,300 | — | — |
| 2014-12-17 | $38.18 | $38.18 | 335,000 | — | — |
| 2014-12-16 | $37.84 | $37.84 | 557,900 | — | — |
| 2014-12-15 | $37.31 | $37.31 | 318,200 | — | — |
| 2014-12-12 | $38.00 | $38.00 | 208,600 | — | — |
| 2014-12-11 | $38.08 | $38.08 | 344,900 | — | — |
| 2014-12-10 | $38.36 | $38.36 | 515,700 | — | — |
| 2014-12-09 | $38.93 | $38.93 | 842,600 | — | — |
| 2014-12-08 | $37.59 | $37.59 | 464,000 | — | — |
| 2014-12-05 | $38.29 | $38.29 | 334,700 | — | — |
| 2014-12-04 | $37.96 | $37.96 | 226,400 | — | — |
| 2014-12-03 | $38.82 | $38.82 | 392,700 | — | — |
| 2014-12-02 | $38.30 | $38.30 | 1,113,700 | — | — |
| 2014-12-01 | $39.06 | $39.06 | 809,600 | — | — |
| 2014-11-28 | $40.38 | $40.38 | 128,300 | — | — |
| 2014-11-26 | $40.35 | $40.35 | 369,000 | — | — |
| 2014-11-25 | $40.45 | $40.45 | 361,100 | — | — |
| 2014-11-24 | $40.32 | $40.32 | 491,900 | — | — |
| 2014-11-21 | $39.50 | $39.50 | 419,900 | — | — |
| 2014-11-20 | $38.87 | $38.87 | 782,200 | — | — |
| 2014-11-19 | $38.25 | $38.25 | 349,800 | — | — |
| 2014-11-18 | $37.53 | $37.53 | 404,600 | — | — |
| 2014-11-17 | $38.01 | $38.01 | 520,000 | — | — |
| 2014-11-14 | $39.00 | $39.00 | 789,500 | — | — |
| 2014-11-13 | $38.20 | $38.20 | 654,400 | — | — |
| 2014-11-12 | $37.28 | $37.28 | 401,300 | — | — |
| 2014-11-11 | $37.00 | $37.00 | 447,700 | — | — |
| 2014-11-10 | $36.45 | $36.45 | 601,300 | — | — |
| 2014-11-07 | $36.19 | $36.19 | 550,900 | — | — |
| 2014-11-06 | $35.33 | $35.33 | 819,100 | — | — |
| 2014-11-05 | $35.99 | $35.99 | 3,388,000 | — | — |
| 2014-11-04 | $29.55 | $29.55 | 1,193,800 | — | — |
| 2014-11-03 | $29.87 | $29.87 | 587,200 | — | — |
| 2014-10-31 | $30.69 | $30.69 | 480,900 | — | — |
| 2014-10-30 | $30.96 | $30.96 | 453,000 | — | — |
| 2014-10-29 | $31.86 | $31.86 | 402,300 | — | — |
| 2014-10-28 | $30.95 | $30.95 | 294,900 | — | — |
| 2014-10-27 | $29.59 | $29.59 | 237,800 | — | — |
| 2014-10-24 | $30.11 | $30.11 | 187,500 | — | — |
| 2014-10-23 | $30.96 | $30.96 | 373,800 | — | — |
| 2014-10-22 | $29.23 | $29.23 | 250,700 | — | — |
| 2014-10-21 | $30.21 | $30.21 | 237,300 | — | — |
| 2014-10-20 | $29.79 | $29.79 | 558,200 | — | — |
| 2014-10-17 | $30.74 | $30.74 | 206,700 | — | — |
| 2014-10-16 | $29.61 | $29.61 | 273,000 | — | — |
| 2014-10-15 | $29.52 | $29.52 | 695,000 | — | — |
| 2014-10-14 | $29.50 | $29.50 | 488,400 | — | — |
| 2014-10-13 | $29.29 | $29.29 | 717,400 | — | — |
| 2014-10-10 | $31.49 | $31.49 | 271,900 | — | — |
| 2014-10-09 | $32.72 | $32.72 | 238,000 | — | — |
| 2014-10-08 | $33.81 | $33.81 | 474,600 | — | — |
| 2014-10-07 | $34.12 | $34.12 | 318,400 | — | — |
| 2014-10-06 | $33.92 | $33.92 | 282,700 | — | — |
| 2014-10-03 | $33.80 | $33.80 | 329,400 | — | — |
| 2014-10-02 | $32.90 | $32.90 | 302,900 | — | — |
| 2014-10-01 | $33.11 | $33.11 | 302,300 | — | — |
| 2014-09-30 | $33.65 | $33.65 | 278,300 | — | — |
| 2014-09-29 | $33.72 | $33.72 | 344,300 | — | — |
| 2014-09-26 | $34.59 | $34.59 | 493,500 | — | — |
| 2014-09-25 | $34.77 | $34.77 | 703,300 | — | — |
| 2014-09-24 | $34.63 | $34.63 | 286,800 | — | — |
| 2014-09-23 | $34.50 | $34.50 | 785,700 | — | — |
| 2014-09-22 | $34.30 | $34.30 | 1,512,400 | — | — |
| 2014-09-19 | $34.07 | $34.07 | 558,100 | — | — |
| 2014-09-18 | $33.61 | $33.61 | 589,200 | — | — |
| 2014-09-17 | $34.66 | $34.66 | 675,500 | — | — |
| 2014-09-16 | $34.80 | $34.80 | 977,500 | — | — |
| 2014-09-15 | $34.66 | $34.66 | 735,000 | — | — |
| 2014-09-12 | $37.03 | $37.03 | 1,549,400 | — | — |
| 2014-09-11 | $35.19 | $35.19 | 599,300 | — | — |
| 2014-09-10 | $33.98 | $33.98 | 725,700 | — | — |
| 2014-09-09 | $35.99 | $35.99 | 406,200 | — | — |
| 2014-09-08 | $35.78 | $35.78 | 316,800 | — | — |
| 2014-09-05 | $35.27 | $35.27 | 679,900 | — | — |
| 2014-09-04 | $36.44 | $36.44 | 958,500 | — | — |
| 2014-09-03 | $38.84 | $38.84 | 2,000,600 | — | — |
| 2014-09-02 | $36.68 | $36.68 | 1,426,500 | — | — |
| 2014-08-29 | $37.55 | $37.55 | 7,420,200 | — | — |
| 2014-08-28 | $30.65 | $30.65 | 189,700 | — | — |
| 2014-08-27 | $30.13 | $30.13 | 400,500 | — | — |
| 2014-08-26 | $30.61 | $30.61 | 196,900 | — | — |
| 2014-08-25 | $30.98 | $30.98 | 192,200 | — | — |
| 2014-08-22 | $31.32 | $31.32 | 525,900 | — | — |
| 2014-08-21 | $31.50 | $31.50 | 374,600 | — | — |
| 2014-08-20 | $31.10 | $31.10 | 315,700 | — | — |
| 2014-08-19 | $31.10 | $31.10 | 612,700 | — | — |
| 2014-08-18 | $31.75 | $31.75 | 784,300 | — | — |
| 2014-08-15 | $29.91 | $29.91 | 441,600 | — | — |
| 2014-08-14 | $28.88 | $28.88 | 457,500 | — | — |
| 2014-08-13 | $28.59 | $28.59 | 262,000 | — | — |
| 2014-08-12 | $29.32 | $29.32 | 291,300 | — | — |
| 2014-08-11 | $29.85 | $29.85 | 521,600 | — | — |
| 2014-08-08 | $29.19 | $29.19 | 687,900 | — | — |
| 2014-08-07 | $28.99 | $28.99 | 1,337,000 | — | — |
| 2014-08-06 | $31.41 | $31.41 | 2,179,800 | — | — |
| 2014-08-05 | $29.60 | $29.60 | 963,200 | — | — |
| 2014-08-04 | $30.10 | $30.10 | 640,300 | — | — |
| 2014-08-01 | $30.10 | $30.10 | 411,100 | — | — |
| 2014-07-31 | $29.76 | $29.76 | 665,900 | — | — |
| 2014-07-30 | $30.04 | $30.04 | 679,300 | — | — |
| 2014-07-29 | $30.22 | $30.22 | 846,100 | — | — |
| 2014-07-28 | $29.58 | $29.58 | 402,700 | — | — |
| 2014-07-25 | $30.90 | $30.90 | 147,600 | — | — |
| 2014-07-24 | $31.18 | $31.18 | 387,000 | — | — |
| 2014-07-23 | $30.77 | $30.77 | 317,500 | — | — |
| 2014-07-22 | $32.17 | $32.17 | 609,200 | — | — |
| 2014-07-21 | $31.83 | $31.83 | 494,800 | — | — |
| 2014-07-18 | $32.11 | $32.11 | 978,400 | — | — |
| 2014-07-17 | $30.68 | $30.68 | 766,500 | — | — |
| 2014-07-16 | $31.79 | $31.79 | 476,000 | — | — |
| 2014-07-15 | $30.69 | $30.69 | 467,000 | — | — |
| 2014-07-14 | $32.04 | $32.04 | 323,200 | — | — |
| 2014-07-11 | $32.15 | $32.15 | 467,500 | — | — |
| 2014-07-10 | $31.52 | $31.52 | 196,600 | — | — |
| 2014-07-09 | $32.54 | $32.54 | 458,200 | — | — |
| 2014-07-08 | $33.62 | $33.62 | 772,900 | — | — |
| 2014-07-07 | $37.18 | $37.18 | 486,200 | — | — |
| 2014-07-03 | $37.10 | $37.10 | 474,300 | — | — |
| 2014-07-02 | $36.44 | $36.44 | 736,500 | — | — |
| 2014-07-01 | $34.25 | $34.25 | 434,100 | — | — |
| 2014-06-30 | $33.77 | $33.77 | 371,100 | — | — |
| 2014-06-27 | $33.21 | $33.21 | 122,700 | — | — |
| 2014-06-26 | $33.45 | $33.45 | 94,000 | — | — |
| 2014-06-25 | $33.87 | $33.87 | 218,300 | — | — |
| 2014-06-24 | $33.51 | $33.51 | 234,900 | — | — |
| 2014-06-23 | $34.44 | $34.44 | 376,000 | — | — |
| 2014-06-20 | $34.09 | $34.09 | 201,300 | — | — |
| 2014-06-19 | $34.57 | $34.57 | 97,400 | — | — |
| 2014-06-18 | $34.81 | $34.81 | 138,000 | — | — |
| 2014-06-17 | $35.69 | $35.69 | 261,400 | — | — |
| 2014-06-16 | $35.64 | $35.64 | 585,600 | — | — |
| 2014-06-13 | $36.57 | $36.57 | 481,400 | — | — |
| 2014-06-12 | $35.10 | $35.10 | 778,000 | — | — |
| 2014-06-11 | $34.09 | $34.09 | 402,100 | — | — |
| 2014-06-10 | $33.30 | $33.30 | 218,700 | — | — |
| 2014-06-09 | $32.97 | $32.97 | 147,700 | — | — |
| 2014-06-06 | $31.74 | $31.74 | 448,000 | — | — |
| 2014-06-05 | $30.11 | $30.11 | 217,500 | — | — |
| 2014-06-04 | $30.00 | $30.00 | 277,600 | — | — |
| 2014-06-03 | $30.25 | $30.25 | 461,000 | — | — |
| 2014-06-02 | $28.85 | $28.85 | 313,600 | — | — |
| 2014-05-30 | $28.75 | $28.75 | 925,100 | — | — |
| 2014-05-29 | $31.66 | $31.66 | 211,300 | — | — |
| 2014-05-28 | $31.89 | $31.89 | 379,200 | — | — |
| 2014-05-27 | $32.65 | $32.65 | 302,100 | — | — |
| 2014-05-23 | $33.00 | $33.00 | 143,000 | — | — |
| 2014-05-22 | $32.10 | $32.10 | 522,000 | — | — |
| 2014-05-21 | $33.94 | $33.94 | 430,400 | — | — |
| 2014-05-20 | $33.89 | $33.89 | 278,300 | — | — |
| 2014-05-19 | $33.65 | $33.65 | 334,000 | — | — |
| 2014-05-16 | $33.59 | $33.59 | 313,600 | — | — |
| 2014-05-15 | $33.61 | $33.61 | 666,900 | — | — |
| 2014-05-14 | $33.50 | $33.50 | 1,813,200 | — | — |
| 2014-05-13 | $29.52 | $29.52 | 510,300 | — | — |
| 2014-05-12 | $29.43 | $29.43 | 854,400 | — | — |
| 2014-05-09 | $26.89 | $26.89 | 1,869,500 | — | — |
| 2014-05-08 | $29.02 | $29.02 | 875,900 | — | — |
| 2014-05-07 | $27.26 | $27.26 | 1,105,200 | — | — |
| 2014-05-06 | $28.45 | $28.45 | 1,107,200 | — | — |
| 2014-05-05 | $31.21 | $31.21 | 279,300 | — | — |
| 2014-05-02 | $32.06 | $32.06 | 303,200 | — | — |
| 2014-05-01 | $32.97 | $32.97 | 453,000 | — | — |
| 2014-04-30 | $31.98 | $31.98 | 759,700 | — | — |
| 2014-04-29 | $29.35 | $29.35 | 884,600 | — | — |
| 2014-04-28 | $27.11 | $27.11 | 1,148,600 | — | — |
| 2014-04-25 | $28.94 | $28.94 | 789,800 | — | — |
| 2014-04-24 | $33.54 | $33.54 | 427,300 | — | — |
| 2014-04-23 | $37.34 | $37.34 | 270,300 | — | — |
| 2014-04-22 | $37.21 | $37.21 | 369,200 | — | — |
| 2014-04-21 | $36.50 | $36.50 | 254,900 | — | — |
| 2014-04-17 | $37.77 | $37.77 | 534,000 | — | — |
| 2014-04-16 | $35.47 | $35.47 | 503,300 | — | — |
| 2014-04-15 | $33.36 | $33.36 | 870,700 | — | — |
| 2014-04-14 | $33.85 | $33.85 | 280,700 | — | — |
| 2014-04-11 | $35.85 | $35.85 | 305,200 | — | — |
| 2014-04-10 | $36.92 | $36.92 | 478,200 | — | — |
| 2014-04-09 | $38.23 | $38.23 | 191,800 | — | — |
| 2014-04-08 | $37.26 | $37.26 | 572,500 | — | — |
| 2014-04-07 | $36.18 | $36.18 | 1,065,200 | — | — |
| 2014-04-04 | $39.24 | $39.24 | 349,400 | — | — |
| 2014-04-03 | $38.27 | $38.27 | 226,400 | — | — |
| 2014-04-02 | $37.96 | $37.96 | 701,300 | — | — |
| 2014-04-01 | $41.09 | $41.09 | 492,100 | — | — |
| 2014-03-31 | $40.55 | $40.55 | 280,000 | — | — |
| 2014-03-28 | $39.96 | $39.96 | 244,400 | — | — |
| 2014-03-27 | $39.90 | $39.90 | 523,100 | — | — |
| 2014-03-26 | $40.34 | $40.34 | 730,100 | — | — |
| 2014-03-25 | $46.02 | $46.02 | 679,100 | — | — |
| 2014-03-24 | $44.39 | $44.39 | 515,000 | — | — |
| 2014-03-21 | $43.89 | $43.89 | 2,841,700 | — | — |
| 2014-03-20 | $45.50 | $45.50 | 572,400 | — | — |
| 2014-03-19 | $49.13 | $49.13 | 203,500 | — | — |
| 2014-03-18 | $49.91 | $49.91 | 349,600 | — | — |
| 2014-03-17 | $52.32 | $52.32 | 264,700 | — | — |
| 2014-03-14 | $52.00 | $52.00 | 109,700 | — | — |
| 2014-03-13 | $50.31 | $50.31 | 165,100 | — | — |
| 2014-03-12 | $49.50 | $49.50 | 291,800 | — | — |
| 2014-03-11 | $50.91 | $50.91 | 129,900 | — | — |
| 2014-03-10 | $49.73 | $49.73 | 730,900 | — | — |
| 2014-03-07 | $52.41 | $52.41 | 279,900 | — | — |
| 2014-03-06 | $57.38 | $57.38 | 430,900 | — | — |
| 2014-03-05 | $58.90 | $58.90 | 327,700 | — | — |
| 2014-03-04 | $57.32 | $57.32 | 418,200 | — | — |
| 2014-03-03 | $53.44 | $53.44 | 199,200 | — | — |
| 2014-02-28 | $53.47 | $53.47 | 685,900 | — | — |
| 2014-02-27 | $51.09 | $51.09 | 703,400 | — | — |
| 2014-02-26 | $48.37 | $48.37 | 260,700 | — | — |
| 2014-02-25 | $47.15 | $47.15 | 294,200 | — | — |
| 2014-02-24 | $46.84 | $46.84 | 547,100 | — | — |
| 2014-02-21 | $45.03 | $45.03 | 995,700 | — | — |
| 2014-02-20 | $42.79 | $42.79 | 416,300 | — | — |
| 2014-02-19 | $40.27 | $40.27 | 224,800 | — | — |
| 2014-02-18 | $39.15 | $39.15 | 54,200 | — | — |
| 2014-02-14 | $39.33 | $39.33 | 145,900 | — | — |
| 2014-02-13 | $38.95 | $38.95 | 532,600 | — | — |
| 2014-02-12 | $38.76 | $38.76 | 620,500 | — | — |
| 2014-02-11 | $37.12 | $37.12 | 232,700 | — | — |
| 2014-02-10 | $36.68 | $36.68 | 287,900 | — | — |
| 2014-02-07 | $35.14 | $35.14 | 161,200 | — | — |
| 2014-02-06 | $33.60 | $33.60 | 103,600 | — | — |
| 2014-02-05 | $33.69 | $33.69 | 91,100 | — | — |
| 2014-02-04 | $34.85 | $34.85 | 130,800 | — | — |
| 2014-02-03 | $35.38 | $35.38 | 107,800 | — | — |
| 2014-01-31 | $35.19 | $35.19 | 168,500 | — | — |
| 2014-01-30 | $36.09 | $36.09 | 47,800 | — | — |
| 2014-01-29 | $34.49 | $34.49 | 51,700 | — | — |
| 2014-01-28 | $35.37 | $35.37 | 158,900 | — | — |
| 2014-01-27 | $34.32 | $34.32 | 110,400 | — | — |
| 2014-01-24 | $36.14 | $36.14 | 139,200 | — | — |
| 2014-01-23 | $37.81 | $37.81 | 325,400 | — | — |
| 2014-01-22 | $37.12 | $37.12 | 249,300 | — | — |
| 2014-01-21 | $36.98 | $36.98 | 193,500 | — | — |
| 2014-01-17 | $36.50 | $36.50 | 124,900 | — | — |
| 2014-01-16 | $36.53 | $36.53 | 428,200 | — | — |
| 2014-01-15 | $34.23 | $34.23 | 195,100 | — | — |
| 2014-01-14 | $33.92 | $33.92 | 121,900 | — | — |
| 2014-01-13 | $33.75 | $33.75 | 166,300 | — | — |
| 2014-01-10 | $31.88 | $31.88 | 245,800 | — | — |
| 2014-01-09 | $31.15 | $31.15 | 193,600 | — | — |
| 2014-01-08 | $31.90 | $31.90 | 111,700 | — | — |
| 2014-01-07 | $32.23 | $32.23 | 132,200 | — | — |
| 2014-01-06 | $32.71 | $32.71 | 60,300 | — | — |
| 2014-01-03 | $32.42 | $32.42 | 68,700 | — | — |
| 2014-01-02 | $32.95 | $32.95 | 125,100 | — | — |