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 | $32.24 | $164.06 | 458,187 | — | — |
| 2014-12-30 | $32.63 | $166.07 | 614,695 | — | — |
| 2014-12-29 | $32.89 | $167.36 | 411,780 | — | — |
| 2014-12-26 | $32.86 | $167.22 | 236,037 | — | — |
| 2014-12-24 | $32.60 | $165.93 | 256,406 | — | — |
| 2014-12-23 | $32.69 | $166.36 | 778,748 | — | — |
| 2014-12-22 | $32.52 | $165.50 | 1,136,328 | — | — |
| 2014-12-19 | $32.38 | $164.78 | 2,340,601 | — | — |
| 2014-12-18 | $32.63 | $166.07 | 2,513,475 | — | — |
| 2014-12-17 | $31.98 | $162.77 | 1,641,276 | — | — |
| 2014-12-16 | $31.33 | $159.46 | 1,611,023 | — | — |
| 2014-12-15 | $30.40 | $154.72 | 630,990 | — | — |
| 2014-12-12 | $31.22 | $158.89 | 902,558 | — | — |
| 2014-12-11 | $31.84 | $162.05 | 503,106 | — | — |
| 2014-12-10 | $32.10 | $163.34 | 765,251 | — | — |
| 2014-12-09 | $32.52 | $165.50 | 890,514 | — | — |
| 2014-12-08 | $32.80 | $166.93 | 707,118 | — | — |
| 2014-12-05 | $32.97 | $167.79 | 1,032,532 | — | — |
| 2014-12-04 | $32.38 | $164.78 | 1,458,128 | — | — |
| 2014-12-03 | $31.67 | $161.19 | 3,193,599 | — | — |
| 2014-12-02 | $32.46 | $164.13 | 1,333,397 | — | — |
| 2014-12-01 | $33.34 | $168.56 | 1,544,778 | — | — |
| 2014-11-28 | $34.55 | $174.69 | 430,449 | — | — |
| 2014-11-26 | $35.14 | $177.69 | 495,702 | — | — |
| 2014-11-25 | $34.50 | $174.41 | 698,085 | — | — |
| 2014-11-24 | $34.66 | $175.26 | 338,344 | — | — |
| 2014-11-21 | $34.72 | $175.55 | 468,354 | — | — |
| 2014-11-20 | $34.72 | $175.55 | 557,908 | — | — |
| 2014-11-19 | $34.30 | $173.41 | 613,100 | — | — |
| 2014-11-18 | $34.64 | $175.12 | 748,282 | — | — |
| 2014-11-17 | $34.75 | $175.69 | 732,128 | — | — |
| 2014-11-14 | $35.00 | $176.98 | 567,863 | — | — |
| 2014-11-13 | $35.62 | $180.12 | 259,842 | — | — |
| 2014-11-12 | $35.71 | $180.54 | 360,768 | — | — |
| 2014-11-11 | $36.25 | $183.26 | 288,430 | — | — |
| 2014-11-10 | $36.70 | $185.54 | 329,984 | — | — |
| 2014-11-07 | $36.27 | $183.40 | 334,625 | — | — |
| 2014-11-06 | $36.33 | $183.68 | 455,282 | — | — |
| 2014-11-05 | $36.73 | $185.68 | 327,540 | — | — |
| 2014-11-04 | $36.78 | $185.97 | 425,419 | — | — |
| 2014-11-03 | $36.98 | $186.97 | 385,282 | — | — |
| 2014-10-31 | $36.73 | $185.68 | 1,016,556 | — | — |
| 2014-10-30 | $36.41 | $184.11 | 592,271 | — | — |
| 2014-10-29 | $36.27 | $183.40 | 430,910 | — | — |
| 2014-10-28 | $36.44 | $184.26 | 532,438 | — | — |
| 2014-10-27 | $36.22 | $183.11 | 346,031 | — | — |
| 2014-10-24 | $35.79 | $180.97 | 245,141 | — | — |
| 2014-10-23 | $35.82 | $181.12 | 286,765 | — | — |
| 2014-10-22 | $35.46 | $179.26 | 316,522 | — | — |
| 2014-10-21 | $35.62 | $180.12 | 369,979 | — | — |
| 2014-10-20 | $34.89 | $176.41 | 726,850 | — | — |
| 2014-10-17 | $34.41 | $173.98 | 528,258 | — | — |
| 2014-10-16 | $34.41 | $173.98 | 612,357 | — | — |
| 2014-10-15 | $34.24 | $173.12 | 1,137,426 | — | — |
| 2014-10-14 | $34.55 | $174.69 | 632,549 | — | — |
| 2014-10-13 | $33.28 | $168.27 | 848,783 | — | — |
| 2014-10-10 | $33.28 | $168.27 | 778,819 | — | — |
| 2014-10-09 | $33.68 | $170.27 | 1,116,844 | — | — |
| 2014-10-08 | $33.76 | $170.70 | 1,070,048 | — | — |
| 2014-10-07 | $33.45 | $169.13 | 666,132 | — | — |
| 2014-10-06 | $33.85 | $171.12 | 960,584 | — | — |
| 2014-10-03 | $33.79 | $170.84 | 598,753 | — | — |
| 2014-10-02 | $33.62 | $169.98 | 648,809 | — | — |
| 2014-10-01 | $33.62 | $169.98 | 659,826 | — | — |
| 2014-09-30 | $33.73 | $170.55 | 706,197 | — | — |
| 2014-09-29 | $34.13 | $172.55 | 432,291 | — | — |
| 2014-09-26 | $34.10 | $172.41 | 695,499 | — | — |
| 2014-09-25 | $33.85 | $171.12 | 705,418 | — | — |
| 2014-09-24 | $34.16 | $172.69 | 567,934 | — | — |
| 2014-09-23 | $34.21 | $172.98 | 739,143 | — | — |
| 2014-09-22 | $34.83 | $176.12 | 549,973 | — | — |
| 2014-09-19 | $35.48 | $179.40 | 2,215,267 | — | — |
| 2014-09-18 | $35.14 | $177.69 | 534,032 | — | — |
| 2014-09-17 | $35.37 | $178.83 | 418,759 | — | — |
| 2014-09-16 | $35.31 | $178.55 | 329,948 | — | — |
| 2014-09-15 | $35.00 | $176.98 | 623,799 | — | — |
| 2014-09-12 | $35.12 | $177.55 | 645,762 | — | — |
| 2014-09-11 | $36.27 | $183.40 | 386,487 | — | — |
| 2014-09-10 | $36.36 | $183.83 | 391,659 | — | — |
| 2014-09-09 | $36.84 | $186.25 | 375,647 | — | — |
| 2014-09-08 | $37.29 | $188.54 | 369,518 | — | — |
| 2014-09-05 | $37.23 | $188.25 | 894,942 | — | — |
| 2014-09-04 | $36.61 | $185.11 | 669,072 | — | — |
| 2014-09-03 | $36.58 | $184.97 | 449,012 | — | — |
| 2014-09-02 | $36.50 | $184.54 | 1,289,151 | — | — |
| 2014-08-29 | $35.82 | $181.12 | 1,617,505 | — | — |
| 2014-08-28 | $35.85 | $181.26 | 469,452 | — | — |
| 2014-08-27 | $35.99 | $181.97 | 475,439 | — | — |
| 2014-08-26 | $36.10 | $182.54 | 469,452 | — | — |
| 2014-08-25 | $36.16 | $182.83 | 257,433 | — | — |
| 2014-08-22 | $36.44 | $184.26 | 376,461 | — | — |
| 2014-08-21 | $36.61 | $185.11 | 674,031 | — | — |
| 2014-08-20 | $36.81 | $186.11 | 664,786 | — | — |
| 2014-08-19 | $37.04 | $187.25 | 653,379 | — | — |
| 2014-08-18 | $36.98 | $186.97 | 495,419 | — | — |
| 2014-08-15 | $36.30 | $183.54 | 1,030,230 | — | — |
| 2014-08-14 | $36.47 | $184.40 | 552,488 | — | — |
| 2014-08-13 | $36.25 | $183.26 | 585,256 | — | — |
| 2014-08-12 | $35.77 | $180.83 | 550,469 | — | — |
| 2014-08-11 | $35.62 | $180.12 | 819,522 | — | — |
| 2014-08-08 | $35.37 | $178.83 | 1,108,555 | — | — |
| 2014-08-07 | $34.95 | $176.69 | 610,160 | — | — |
| 2014-08-06 | $35.06 | $176.19 | 712,290 | — | — |
| 2014-08-05 | $34.69 | $174.35 | 535,130 | — | — |
| 2014-08-04 | $35.14 | $176.62 | 556,775 | — | — |
| 2014-08-01 | $34.86 | $175.20 | 783,424 | — | — |
| 2014-07-31 | $34.95 | $175.62 | 966,713 | — | — |
| 2014-07-30 | $35.12 | $176.48 | 6,003,227 | — | — |
| 2014-07-29 | $35.94 | $180.59 | 395,308 | — | — |
| 2014-07-28 | $36.02 | $181.01 | 299,873 | — | — |
| 2014-07-25 | $35.96 | $180.73 | 436,046 | — | — |
| 2014-07-24 | $35.91 | $180.45 | 436,790 | — | — |
| 2014-07-23 | $35.91 | $180.45 | 301,112 | — | — |
| 2014-07-22 | $35.88 | $180.31 | 427,721 | — | — |
| 2014-07-21 | $35.57 | $178.75 | 385,105 | — | — |
| 2014-07-18 | $35.65 | $179.17 | 591,031 | — | — |
| 2014-07-17 | $35.20 | $176.90 | 497,013 | — | — |
| 2014-07-16 | $35.34 | $177.61 | 179,215 | — | — |
| 2014-07-15 | $35.26 | $177.18 | 251,022 | — | — |
| 2014-07-14 | $35.23 | $177.04 | 229,767 | — | — |
| 2014-07-11 | $35.03 | $176.05 | 404,660 | — | — |
| 2014-07-10 | $35.46 | $178.18 | 524,255 | — | — |
| 2014-07-09 | $35.17 | $176.76 | 271,214 | — | — |
| 2014-07-08 | $35.12 | $176.48 | 311,669 | — | — |
| 2014-07-07 | $35.03 | $176.05 | 324,528 | — | — |
| 2014-07-03 | $35.31 | $177.47 | 223,248 | — | — |
| 2014-07-02 | $35.20 | $176.90 | 725,221 | — | — |
| 2014-07-01 | $35.57 | $178.75 | 583,875 | — | — |
| 2014-06-30 | $35.14 | $176.62 | 792,068 | — | — |
| 2014-06-27 | $34.81 | $174.91 | 2,038,496 | — | — |
| 2014-06-26 | $34.64 | $174.06 | 592,696 | — | — |
| 2014-06-25 | $34.81 | $174.91 | 773,044 | — | — |
| 2014-06-24 | $35.03 | $176.05 | 495,560 | — | — |
| 2014-06-23 | $34.86 | $175.20 | 318,471 | — | — |
| 2014-06-20 | $34.95 | $175.62 | 853,707 | — | — |
| 2014-06-19 | $34.86 | $175.20 | 526,770 | — | — |
| 2014-06-18 | $34.72 | $174.49 | 634,214 | — | — |
| 2014-06-17 | $34.38 | $172.79 | 886,404 | — | — |
| 2014-06-16 | $34.21 | $171.94 | 469,842 | — | — |
| 2014-06-13 | $34.30 | $172.36 | 476,927 | — | — |
| 2014-06-12 | $34.13 | $171.51 | 496,765 | — | — |
| 2014-06-11 | $34.66 | $174.21 | 1,966,513 | — | — |
| 2014-06-10 | $34.72 | $174.49 | 616,395 | — | — |
| 2014-06-09 | $34.83 | $175.06 | 762,594 | — | — |
| 2014-06-06 | $35.00 | $175.91 | 338,663 | — | — |
| 2014-06-05 | $34.89 | $175.34 | 460,879 | — | — |
| 2014-06-04 | $34.13 | $171.51 | 222,434 | — | — |
| 2014-06-03 | $33.99 | $170.80 | 299,695 | — | — |
| 2014-06-02 | $34.13 | $171.51 | 481,745 | — | — |
| 2014-05-30 | $33.87 | $170.23 | 506,648 | — | — |
| 2014-05-29 | $33.71 | $169.38 | 409,017 | — | — |
| 2014-05-28 | $33.90 | $170.38 | 704,320 | — | — |
| 2014-05-27 | $34.35 | $172.65 | 481,178 | — | — |
| 2014-05-23 | $33.71 | $169.38 | 248,790 | — | — |
| 2014-05-22 | $33.31 | $167.40 | 252,687 | — | — |
| 2014-05-21 | $33.42 | $167.96 | 558,475 | — | — |
| 2014-05-20 | $33.31 | $167.40 | 501,724 | — | — |
| 2014-05-19 | $33.34 | $167.54 | 497,828 | — | — |
| 2014-05-16 | $33.31 | $167.40 | 420,140 | — | — |
| 2014-05-15 | $32.66 | $164.13 | 599,710 | — | — |
| 2014-05-14 | $33.08 | $166.26 | 350,247 | — | — |
| 2014-05-13 | $33.06 | $166.12 | 313,972 | — | — |
| 2014-05-12 | $33.54 | $167.47 | 623,622 | — | — |
| 2014-05-09 | $33.06 | $165.07 | 600,985 | — | — |
| 2014-05-08 | $32.83 | $163.94 | 274,473 | — | — |
| 2014-05-07 | $33.03 | $164.93 | 381,244 | — | — |
| 2014-05-06 | $32.58 | $162.67 | 313,865 | — | — |
| 2014-05-05 | $32.89 | $164.22 | 196,219 | — | — |
| 2014-05-02 | $33.06 | $165.07 | 249,002 | — | — |
| 2014-05-01 | $33.00 | $164.79 | 536,795 | — | — |
| 2014-04-30 | $32.83 | $163.94 | 230,936 | — | — |
| 2014-04-29 | $32.38 | $161.69 | 321,553 | — | — |
| 2014-04-28 | $32.60 | $162.82 | 264,093 | — | — |
| 2014-04-25 | $32.49 | $162.25 | 378,162 | — | — |
| 2014-04-24 | $32.80 | $163.80 | 254,174 | — | — |
| 2014-04-23 | $32.80 | $163.80 | 566,658 | — | — |
| 2014-04-22 | $33.11 | $165.35 | 378,835 | — | — |
| 2014-04-21 | $32.75 | $163.52 | 110,632 | — | — |
| 2014-04-17 | $32.89 | $164.22 | 311,527 | — | — |
| 2014-04-16 | $32.75 | $163.52 | 218,608 | — | — |
| 2014-04-15 | $32.43 | $161.97 | 220,733 | — | — |
| 2014-04-14 | $32.04 | $160.00 | 253,147 | — | — |
| 2014-04-11 | $31.93 | $159.43 | 338,521 | — | — |
| 2014-04-10 | $32.18 | $160.70 | 215,419 | — | — |
| 2014-04-09 | $32.60 | $162.82 | 265,900 | — | — |
| 2014-04-08 | $32.75 | $163.52 | 479,407 | — | — |
| 2014-04-07 | $32.35 | $161.55 | 426,659 | — | — |
| 2014-04-04 | $32.52 | $162.39 | 276,528 | — | — |
| 2014-04-03 | $32.63 | $162.96 | 364,984 | — | — |
| 2014-04-02 | $33.00 | $164.79 | 774,036 | — | — |
| 2014-04-01 | $32.55 | $162.53 | 335,404 | — | — |
| 2014-03-31 | $32.38 | $161.69 | 325,875 | — | — |
| 2014-03-28 | $31.73 | $158.45 | 200,399 | — | — |
| 2014-03-27 | $31.70 | $158.30 | 279,255 | — | — |
| 2014-03-26 | $31.73 | $158.45 | 267,069 | — | — |
| 2014-03-25 | $32.52 | $162.39 | 324,103 | — | — |
| 2014-03-24 | $32.01 | $159.85 | 341,993 | — | — |
| 2014-03-21 | $32.29 | $161.26 | 1,195,239 | — | — |
| 2014-03-20 | $31.62 | $157.88 | 244,680 | — | — |
| 2014-03-19 | $31.79 | $158.73 | 397,504 | — | — |
| 2014-03-18 | $32.38 | $161.69 | 681,081 | — | — |
| 2014-03-17 | $31.90 | $159.29 | 400,373 | — | — |
| 2014-03-14 | $31.81 | $158.87 | 406,962 | — | — |
| 2014-03-13 | $31.70 | $158.30 | 374,336 | — | — |
| 2014-03-12 | $31.53 | $157.46 | 350,672 | — | — |
| 2014-03-11 | $31.76 | $158.59 | 462,721 | — | — |
| 2014-03-10 | $31.56 | $157.60 | 515,788 | — | — |
| 2014-03-07 | $31.67 | $158.16 | 519,508 | — | — |
| 2014-03-06 | $31.90 | $159.29 | 1,424,546 | — | — |
| 2014-03-05 | $32.72 | $163.38 | 375,824 | — | — |
| 2014-03-04 | $32.72 | $163.38 | 892,497 | — | — |
| 2014-03-03 | $32.77 | $163.66 | 582,316 | — | — |
| 2014-02-28 | $32.60 | $162.82 | 979,572 | — | — |
| 2014-02-27 | $32.01 | $159.85 | 235,009 | — | — |
| 2014-02-26 | $32.10 | $160.28 | 340,222 | — | — |
| 2014-02-25 | $32.21 | $160.84 | 285,490 | — | — |
| 2014-02-24 | $32.32 | $161.41 | 321,765 | — | — |
| 2014-02-21 | $32.38 | $161.69 | 400,019 | — | — |
| 2014-02-20 | $32.41 | $161.83 | 441,785 | — | — |
| 2014-02-19 | $31.95 | $159.57 | 477,068 | — | — |
| 2014-02-18 | $31.53 | $157.46 | 569,244 | — | — |
| 2014-02-14 | $31.33 | $156.47 | 584,690 | — | — |
| 2014-02-13 | $30.60 | $152.81 | 434,063 | — | — |
| 2014-02-12 | $30.68 | $153.23 | 355,986 | — | — |
| 2014-02-11 | $30.54 | $152.52 | 379,402 | — | — |
| 2014-02-10 | $30.37 | $151.68 | 301,183 | — | — |
| 2014-02-07 | $30.40 | $151.82 | 742,579 | — | — |
| 2014-02-06 | $30.37 | $151.68 | 315,318 | — | — |
| 2014-02-05 | $30.06 | $149.07 | 260,409 | — | — |
| 2014-02-04 | $30.20 | $149.77 | 334,873 | — | — |
| 2014-02-03 | $29.56 | $146.55 | 458,895 | — | — |
| 2014-01-31 | $30.35 | $150.47 | 442,600 | — | — |
| 2014-01-30 | $30.35 | $150.47 | 346,917 | — | — |
| 2014-01-29 | $29.50 | $146.27 | 329,984 | — | — |
| 2014-01-28 | $29.75 | $147.53 | 383,086 | — | — |
| 2014-01-27 | $29.44 | $145.99 | 241,244 | — | — |
| 2014-01-24 | $29.92 | $148.37 | 307,206 | — | — |
| 2014-01-23 | $30.26 | $150.05 | 299,448 | — | — |
| 2014-01-22 | $30.26 | $150.05 | 390,738 | — | — |
| 2014-01-21 | $29.87 | $148.09 | 651,926 | — | — |
| 2014-01-17 | $29.67 | $147.11 | 184,245 | — | — |
| 2014-01-16 | $29.78 | $147.67 | 206,032 | — | — |
| 2014-01-15 | $29.70 | $147.25 | 805,246 | — | — |
| 2014-01-14 | $29.56 | $146.55 | 302,707 | — | — |
| 2014-01-13 | $29.47 | $146.13 | 443,308 | — | — |
| 2014-01-10 | $29.89 | $148.23 | 682,888 | — | — |
| 2014-01-09 | $30.06 | $149.07 | 476,006 | — | — |
| 2014-01-08 | $29.98 | $148.65 | 549,229 | — | — |
| 2014-01-07 | $30.04 | $148.93 | 921,298 | — | — |
| 2014-01-06 | $29.81 | $147.81 | 1,007,522 | — | — |
| 2014-01-03 | $29.56 | $146.55 | 1,227,335 | — | — |
| 2014-01-02 | $28.71 | $142.35 | 557,802 | — | — |