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
- 1997-07-15 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 | $36.34 | $178.50 | 432,200 | — | — |
| 2014-12-30 | $36.70 | $180.27 | 850,100 | — | — |
| 2014-12-29 | $38.33 | $185.77 | 475,800 | — | — |
| 2014-12-26 | $37.90 | $183.68 | 223,300 | — | — |
| 2014-12-24 | $37.94 | $183.88 | 192,700 | — | — |
| 2014-12-23 | $37.89 | $183.63 | 519,100 | — | — |
| 2014-12-22 | $38.06 | $184.46 | 495,800 | — | — |
| 2014-12-19 | $37.17 | $180.14 | 1,004,500 | — | — |
| 2014-12-18 | $37.29 | $180.73 | 436,300 | — | — |
| 2014-12-17 | $36.72 | $177.96 | 565,400 | — | — |
| 2014-12-16 | $36.14 | $175.15 | 805,300 | — | — |
| 2014-12-15 | $35.83 | $173.65 | 495,700 | — | — |
| 2014-12-12 | $36.69 | $177.82 | 486,600 | — | — |
| 2014-12-11 | $36.97 | $179.18 | 489,200 | — | — |
| 2014-12-10 | $36.44 | $176.61 | 306,800 | — | — |
| 2014-12-09 | $37.03 | $179.47 | 476,700 | — | — |
| 2014-12-08 | $36.95 | $179.08 | 525,500 | — | — |
| 2014-12-05 | $37.09 | $179.76 | 607,400 | — | — |
| 2014-12-04 | $37.17 | $180.14 | 666,700 | — | — |
| 2014-12-03 | $36.89 | $178.79 | 631,200 | — | — |
| 2014-12-02 | $36.79 | $178.30 | 491,800 | — | — |
| 2014-12-01 | $36.56 | $177.19 | 1,148,400 | — | — |
| 2014-11-28 | $36.25 | $175.69 | 232,000 | — | — |
| 2014-11-26 | $36.30 | $175.93 | 573,500 | — | — |
| 2014-11-25 | $36.09 | $174.91 | 628,000 | — | — |
| 2014-11-24 | $36.27 | $175.78 | 474,700 | — | — |
| 2014-11-21 | $36.02 | $174.57 | 619,600 | — | — |
| 2014-11-20 | $35.72 | $173.12 | 362,800 | — | — |
| 2014-11-19 | $35.41 | $171.61 | 532,500 | — | — |
| 2014-11-18 | $35.52 | $172.15 | 631,500 | — | — |
| 2014-11-17 | $35.74 | $173.21 | 368,300 | — | — |
| 2014-11-14 | $36.00 | $174.47 | 346,200 | — | — |
| 2014-11-13 | $36.15 | $175.20 | 481,000 | — | — |
| 2014-11-12 | $36.09 | $174.91 | 515,400 | — | — |
| 2014-11-11 | $36.45 | $176.66 | 453,800 | — | — |
| 2014-11-10 | $36.74 | $178.06 | 643,100 | — | — |
| 2014-11-07 | $36.30 | $175.93 | 1,099,200 | — | — |
| 2014-11-06 | $36.35 | $176.17 | 702,600 | — | — |
| 2014-11-05 | $36.60 | $177.38 | 1,043,400 | — | — |
| 2014-11-04 | $37.23 | $180.44 | 426,500 | — | — |
| 2014-11-03 | $36.90 | $178.84 | 605,600 | — | — |
| 2014-10-31 | $36.78 | $178.25 | 525,400 | — | — |
| 2014-10-30 | $36.49 | $176.85 | 416,700 | — | — |
| 2014-10-29 | $36.24 | $175.64 | 865,100 | — | — |
| 2014-10-28 | $36.24 | $175.64 | 440,600 | — | — |
| 2014-10-27 | $35.81 | $173.55 | 510,700 | — | — |
| 2014-10-24 | $35.60 | $172.54 | 270,700 | — | — |
| 2014-10-23 | $35.54 | $172.24 | 338,700 | — | — |
| 2014-10-22 | $35.15 | $170.35 | 294,800 | — | — |
| 2014-10-21 | $35.09 | $170.06 | 451,400 | — | — |
| 2014-10-20 | $34.97 | $169.48 | 686,600 | — | — |
| 2014-10-17 | $34.26 | $166.04 | 471,200 | — | — |
| 2014-10-16 | $33.59 | $162.79 | 906,900 | — | — |
| 2014-10-15 | $33.34 | $161.58 | 959,400 | — | — |
| 2014-10-14 | $33.84 | $164.01 | 826,300 | — | — |
| 2014-10-13 | $33.69 | $163.28 | 521,200 | — | — |
| 2014-10-10 | $33.93 | $164.44 | 485,900 | — | — |
| 2014-10-09 | $34.00 | $164.78 | 568,700 | — | — |
| 2014-10-08 | $34.54 | $167.40 | 455,500 | — | — |
| 2014-10-07 | $33.88 | $164.20 | 444,200 | — | — |
| 2014-10-06 | $34.03 | $164.93 | 473,000 | — | — |
| 2014-10-03 | $34.08 | $165.17 | 394,400 | — | — |
| 2014-10-02 | $34.01 | $164.83 | 388,300 | — | — |
| 2014-10-01 | $34.12 | $165.36 | 819,700 | — | — |
| 2014-09-30 | $34.36 | $166.53 | 672,000 | — | — |
| 2014-09-29 | $35.15 | $167.88 | 610,100 | — | — |
| 2014-09-26 | $35.04 | $167.36 | 405,600 | — | — |
| 2014-09-25 | $34.61 | $165.30 | 472,500 | — | — |
| 2014-09-24 | $34.62 | $165.35 | 622,700 | — | — |
| 2014-09-23 | $34.47 | $164.64 | 623,800 | — | — |
| 2014-09-22 | $34.51 | $164.83 | 420,700 | — | — |
| 2014-09-19 | $35.11 | $167.69 | 1,163,600 | — | — |
| 2014-09-18 | $35.00 | $167.17 | 619,500 | — | — |
| 2014-09-17 | $35.77 | $170.84 | 1,114,900 | — | — |
| 2014-09-16 | $35.74 | $170.70 | 722,800 | — | — |
| 2014-09-15 | $34.97 | $167.02 | 571,200 | — | — |
| 2014-09-12 | $35.05 | $167.41 | 875,600 | — | — |
| 2014-09-11 | $35.63 | $170.18 | 422,300 | — | — |
| 2014-09-10 | $35.56 | $169.84 | 1,136,100 | — | — |
| 2014-09-09 | $35.62 | $170.13 | 484,200 | — | — |
| 2014-09-08 | $35.62 | $170.13 | 563,600 | — | — |
| 2014-09-05 | $35.82 | $171.08 | 734,400 | — | — |
| 2014-09-04 | $35.73 | $170.65 | 482,300 | — | — |
| 2014-09-03 | $35.80 | $170.99 | 378,000 | — | — |
| 2014-09-02 | $35.66 | $170.32 | 621,500 | — | — |
| 2014-08-29 | $35.64 | $170.22 | 335,600 | — | — |
| 2014-08-28 | $35.59 | $169.98 | 341,500 | — | — |
| 2014-08-27 | $35.72 | $170.61 | 355,800 | — | — |
| 2014-08-26 | $35.76 | $170.80 | 253,900 | — | — |
| 2014-08-25 | $35.79 | $170.94 | 240,400 | — | — |
| 2014-08-22 | $35.71 | $170.56 | 216,500 | — | — |
| 2014-08-21 | $35.66 | $170.32 | 334,300 | — | — |
| 2014-08-20 | $35.81 | $171.04 | 350,500 | — | — |
| 2014-08-19 | $35.60 | $170.03 | 368,800 | — | — |
| 2014-08-18 | $35.64 | $170.22 | 437,500 | — | — |
| 2014-08-15 | $35.48 | $169.46 | 402,800 | — | — |
| 2014-08-14 | $35.37 | $168.93 | 525,100 | — | — |
| 2014-08-13 | $35.39 | $169.03 | 502,500 | — | — |
| 2014-08-12 | $35.11 | $167.69 | 755,200 | — | — |
| 2014-08-11 | $35.33 | $168.74 | 499,900 | — | — |
| 2014-08-08 | $35.10 | $167.64 | 859,100 | — | — |
| 2014-08-07 | $34.31 | $163.87 | 880,000 | — | — |
| 2014-08-06 | $33.09 | $158.04 | 634,900 | — | — |
| 2014-08-05 | $32.60 | $155.70 | 411,300 | — | — |
| 2014-08-04 | $32.48 | $155.13 | 566,900 | — | — |
| 2014-08-01 | $32.19 | $153.75 | 682,600 | — | — |
| 2014-07-31 | $32.22 | $153.89 | 517,300 | — | — |
| 2014-07-30 | $32.83 | $156.80 | 351,000 | — | — |
| 2014-07-29 | $33.04 | $157.81 | 455,600 | — | — |
| 2014-07-28 | $33.01 | $157.66 | 338,800 | — | — |
| 2014-07-25 | $32.98 | $157.52 | 265,100 | — | — |
| 2014-07-24 | $33.18 | $158.47 | 250,900 | — | — |
| 2014-07-23 | $33.38 | $159.43 | 360,100 | — | — |
| 2014-07-22 | $33.09 | $158.04 | 493,200 | — | — |
| 2014-07-21 | $32.94 | $157.33 | 338,000 | — | — |
| 2014-07-18 | $33.26 | $158.86 | 291,600 | — | — |
| 2014-07-17 | $33.11 | $158.14 | 489,400 | — | — |
| 2014-07-16 | $33.16 | $158.38 | 596,700 | — | — |
| 2014-07-15 | $33.16 | $158.38 | 526,200 | — | — |
| 2014-07-14 | $33.39 | $159.48 | 312,400 | — | — |
| 2014-07-11 | $33.38 | $159.43 | 349,900 | — | — |
| 2014-07-10 | $33.44 | $159.72 | 562,000 | — | — |
| 2014-07-09 | $33.47 | $159.86 | 678,600 | — | — |
| 2014-07-08 | $33.27 | $158.90 | 913,700 | — | — |
| 2014-07-07 | $32.98 | $157.52 | 369,800 | — | — |
| 2014-07-03 | $33.06 | $157.90 | 482,600 | — | — |
| 2014-07-02 | $33.12 | $158.19 | 398,300 | — | — |
| 2014-07-01 | $33.33 | $159.19 | 798,100 | — | — |
| 2014-06-30 | $32.85 | $156.90 | 998,800 | — | — |
| 2014-06-27 | $33.67 | $158.38 | 1,444,000 | — | — |
| 2014-06-26 | $33.54 | $157.77 | 274,400 | — | — |
| 2014-06-25 | $33.45 | $157.34 | 408,700 | — | — |
| 2014-06-24 | $33.44 | $157.30 | 426,400 | — | — |
| 2014-06-23 | $33.26 | $156.45 | 467,900 | — | — |
| 2014-06-20 | $33.55 | $157.81 | 880,500 | — | — |
| 2014-06-19 | $33.07 | $155.56 | 373,500 | — | — |
| 2014-06-18 | $32.96 | $155.04 | 671,900 | — | — |
| 2014-06-17 | $32.70 | $153.82 | 856,200 | — | — |
| 2014-06-16 | $33.27 | $156.50 | 505,700 | — | — |
| 2014-06-13 | $33.45 | $157.34 | 467,700 | — | — |
| 2014-06-12 | $33.17 | $156.03 | 249,200 | — | — |
| 2014-06-11 | $33.01 | $155.27 | 393,200 | — | — |
| 2014-06-10 | $33.01 | $155.27 | 368,000 | — | — |
| 2014-06-09 | $33.02 | $155.32 | 311,000 | — | — |
| 2014-06-06 | $33.36 | $156.92 | 465,800 | — | — |
| 2014-06-05 | $33.61 | $158.10 | 574,900 | — | — |
| 2014-06-04 | $33.00 | $155.23 | 483,800 | — | — |
| 2014-06-03 | $32.54 | $153.06 | 373,400 | — | — |
| 2014-06-02 | $32.78 | $154.19 | 566,700 | — | — |
| 2014-05-30 | $32.53 | $153.02 | 568,900 | — | — |
| 2014-05-29 | $32.71 | $153.86 | 322,200 | — | — |
| 2014-05-28 | $32.62 | $153.44 | 453,500 | — | — |
| 2014-05-27 | $32.50 | $152.87 | 450,800 | — | — |
| 2014-05-23 | $32.38 | $152.31 | 450,300 | — | — |
| 2014-05-22 | $31.81 | $149.63 | 430,100 | — | — |
| 2014-05-21 | $31.68 | $149.02 | 534,300 | — | — |
| 2014-05-20 | $31.55 | $148.41 | 809,800 | — | — |
| 2014-05-19 | $32.19 | $151.42 | 431,900 | — | — |
| 2014-05-16 | $32.30 | $151.93 | 438,000 | — | — |
| 2014-05-15 | $32.15 | $151.23 | 783,200 | — | — |
| 2014-05-14 | $32.45 | $152.64 | 411,600 | — | — |
| 2014-05-13 | $32.63 | $153.49 | 486,900 | — | — |
| 2014-05-12 | $33.03 | $155.37 | 742,700 | — | — |
| 2014-05-09 | $33.26 | $156.45 | 724,900 | — | — |
| 2014-05-08 | $33.18 | $156.07 | 827,700 | — | — |
| 2014-05-07 | $33.50 | $157.58 | 669,600 | — | — |
| 2014-05-06 | $32.99 | $155.18 | 621,200 | — | — |
| 2014-05-05 | $33.04 | $155.41 | 505,900 | — | — |
| 2014-05-02 | $32.91 | $154.80 | 278,000 | — | — |
| 2014-05-01 | $32.95 | $154.99 | 534,900 | — | — |
| 2014-04-30 | $32.80 | $154.29 | 618,000 | — | — |
| 2014-04-29 | $32.69 | $153.77 | 761,900 | — | — |
| 2014-04-28 | $32.20 | $151.46 | 701,200 | — | — |
| 2014-04-25 | $32.40 | $152.40 | 466,700 | — | — |
| 2014-04-24 | $32.62 | $153.44 | 568,400 | — | — |
| 2014-04-23 | $32.88 | $154.66 | 377,100 | — | — |
| 2014-04-22 | $32.95 | $154.99 | 377,500 | — | — |
| 2014-04-21 | $32.68 | $153.72 | 539,800 | — | — |
| 2014-04-17 | $32.55 | $153.11 | 568,200 | — | — |
| 2014-04-16 | $32.29 | $151.89 | 426,600 | — | — |
| 2014-04-15 | $32.08 | $150.90 | 550,000 | — | — |
| 2014-04-14 | $31.73 | $149.25 | 540,600 | — | — |
| 2014-04-11 | $31.51 | $148.22 | 537,000 | — | — |
| 2014-04-10 | $31.91 | $150.10 | 564,400 | — | — |
| 2014-04-09 | $32.27 | $151.79 | 569,000 | — | — |
| 2014-04-08 | $31.88 | $149.96 | 652,900 | — | — |
| 2014-04-07 | $31.65 | $148.88 | 1,027,200 | — | — |
| 2014-04-04 | $31.53 | $148.31 | 836,500 | — | — |
| 2014-04-03 | $31.56 | $148.45 | 740,400 | — | — |
| 2014-04-02 | $31.83 | $149.72 | 1,178,000 | — | — |
| 2014-04-01 | $31.13 | $146.43 | 1,141,900 | — | — |
| 2014-03-31 | $31.32 | $147.32 | 1,664,600 | — | — |
| 2014-03-28 | $31.61 | $146.29 | 1,050,200 | — | — |
| 2014-03-27 | $31.58 | $146.15 | 930,600 | — | — |
| 2014-03-26 | $31.86 | $147.45 | 1,194,400 | — | — |
| 2014-03-25 | $32.09 | $148.51 | 818,400 | — | — |
| 2014-03-24 | $32.20 | $149.02 | 613,400 | — | — |
| 2014-03-21 | $32.38 | $149.85 | 1,009,000 | — | — |
| 2014-03-20 | $32.27 | $149.34 | 587,200 | — | — |
| 2014-03-19 | $32.37 | $149.81 | 562,700 | — | — |
| 2014-03-18 | $33.01 | $152.77 | 594,900 | — | — |
| 2014-03-17 | $32.76 | $151.61 | 505,600 | — | — |
| 2014-03-14 | $32.78 | $151.70 | 859,500 | — | — |
| 2014-03-13 | $33.22 | $153.74 | 721,300 | — | — |
| 2014-03-12 | $33.76 | $156.24 | 955,000 | — | — |
| 2014-03-11 | $33.42 | $154.67 | 514,700 | — | — |
| 2014-03-10 | $33.32 | $154.20 | 756,200 | — | — |
| 2014-03-07 | $33.32 | $154.20 | 1,036,900 | — | — |
| 2014-03-06 | $33.46 | $154.85 | 677,000 | — | — |
| 2014-03-05 | $33.88 | $156.79 | 981,700 | — | — |
| 2014-03-04 | $33.77 | $156.29 | 659,100 | — | — |
| 2014-03-03 | $33.48 | $154.94 | 542,100 | — | — |
| 2014-02-28 | $33.35 | $154.34 | 665,900 | — | — |
| 2014-02-27 | $33.23 | $153.79 | 491,400 | — | — |
| 2014-02-26 | $33.27 | $153.97 | 497,800 | — | — |
| 2014-02-25 | $33.31 | $154.16 | 555,400 | — | — |
| 2014-02-24 | $32.89 | $152.21 | 731,600 | — | — |
| 2014-02-21 | $32.89 | $152.21 | 975,300 | — | — |
| 2014-02-20 | $32.58 | $150.78 | 529,700 | — | — |
| 2014-02-19 | $32.39 | $149.90 | 564,900 | — | — |
| 2014-02-18 | $32.67 | $151.19 | 902,500 | — | — |
| 2014-02-14 | $32.55 | $150.64 | 1,031,500 | — | — |
| 2014-02-13 | $31.50 | $145.78 | 1,053,700 | — | — |
| 2014-02-12 | $31.85 | $147.40 | 1,299,600 | — | — |
| 2014-02-11 | $31.64 | $146.43 | 1,334,600 | — | — |
| 2014-02-10 | $31.67 | $146.57 | 3,519,200 | — | — |
| 2014-02-07 | $32.89 | $152.21 | 585,100 | — | — |
| 2014-02-06 | $32.84 | $151.98 | 456,000 | — | — |
| 2014-02-05 | $32.69 | $151.29 | 674,700 | — | — |
| 2014-02-04 | $33.16 | $153.46 | 1,028,000 | — | — |
| 2014-02-03 | $32.64 | $151.06 | 1,059,600 | — | — |
| 2014-01-31 | $33.57 | $155.36 | 566,600 | — | — |
| 2014-01-30 | $33.82 | $156.52 | 599,700 | — | — |
| 2014-01-29 | $33.07 | $153.05 | 546,400 | — | — |
| 2014-01-28 | $33.14 | $153.37 | 709,300 | — | — |
| 2014-01-27 | $33.30 | $154.11 | 773,000 | — | — |
| 2014-01-24 | $33.73 | $156.10 | 816,600 | — | — |
| 2014-01-23 | $34.62 | $160.22 | 618,400 | — | — |
| 2014-01-22 | $34.38 | $159.11 | 542,400 | — | — |
| 2014-01-21 | $34.19 | $158.23 | 588,900 | — | — |
| 2014-01-17 | $34.12 | $157.91 | 506,700 | — | — |
| 2014-01-16 | $34.06 | $157.63 | 526,600 | — | — |
| 2014-01-15 | $34.02 | $157.44 | 637,500 | — | — |
| 2014-01-14 | $34.15 | $158.04 | 886,500 | — | — |
| 2014-01-13 | $33.47 | $154.90 | 839,100 | — | — |
| 2014-01-10 | $33.38 | $154.48 | 814,300 | — | — |
| 2014-01-09 | $32.93 | $152.40 | 897,600 | — | — |
| 2014-01-08 | $33.22 | $153.74 | 1,022,100 | — | — |
| 2014-01-07 | $32.86 | $152.07 | 1,029,300 | — | — |
| 2014-01-06 | $32.36 | $149.76 | 718,600 | — | — |
| 2014-01-03 | $32.19 | $148.97 | 656,400 | — | — |
| 2014-01-02 | $32.26 | $149.30 | 721,000 | — | — |