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
- 2012-11-02 to 2026-09-09
- 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 | $35.47 | $39.08 | 79,700 | — | — |
| 2014-12-30 | $35.70 | $39.33 | 25,100 | — | — |
| 2014-12-29 | $34.48 | $37.99 | 34,800 | — | — |
| 2014-12-26 | $34.57 | $38.09 | 41,500 | — | — |
| 2014-12-24 | $34.35 | $37.84 | 33,800 | — | — |
| 2014-12-23 | $34.34 | $37.83 | 72,500 | — | — |
| 2014-12-22 | $32.80 | $36.14 | 46,600 | — | — |
| 2014-12-19 | $34.68 | $38.21 | 66,500 | — | — |
| 2014-12-18 | $33.89 | $37.34 | 89,200 | — | — |
| 2014-12-17 | $34.84 | $38.38 | 115,000 | — | — |
| 2014-12-16 | $33.40 | $36.80 | 138,300 | — | — |
| 2014-12-15 | $33.73 | $37.16 | 71,800 | — | — |
| 2014-12-12 | $35.95 | $39.61 | 155,500 | — | — |
| 2014-12-11 | $33.32 | $36.71 | 137,100 | — | — |
| 2014-12-10 | $31.90 | $35.14 | 226,900 | — | — |
| 2014-12-09 | $30.69 | $33.81 | 158,300 | — | — |
| 2014-12-08 | $30.64 | $33.76 | 148,000 | — | — |
| 2014-12-05 | $32.43 | $35.73 | 86,000 | — | — |
| 2014-12-04 | $33.07 | $36.43 | 131,300 | — | — |
| 2014-12-03 | $33.48 | $36.88 | 134,900 | — | — |
| 2014-12-02 | $32.35 | $35.64 | 449,000 | — | — |
| 2014-12-01 | $30.80 | $33.93 | 742,400 | — | — |
| 2014-11-28 | $36.99 | $40.75 | 22,400 | — | — |
| 2014-11-26 | $38.18 | $42.06 | 34,200 | — | — |
| 2014-11-25 | $37.25 | $41.04 | 107,000 | — | — |
| 2014-11-24 | $38.28 | $42.17 | 75,700 | — | — |
| 2014-11-21 | $38.92 | $42.88 | 32,000 | — | — |
| 2014-11-20 | $38.76 | $42.70 | 44,600 | — | — |
| 2014-11-19 | $39.64 | $43.67 | 19,200 | — | — |
| 2014-11-18 | $39.93 | $43.99 | 26,400 | — | — |
| 2014-11-17 | $40.00 | $44.07 | 385,900 | — | — |
| 2014-11-14 | $39.93 | $43.99 | 52,400 | — | — |
| 2014-11-13 | $39.03 | $43.00 | 41,000 | — | — |
| 2014-11-12 | $40.39 | $44.50 | 28,900 | — | — |
| 2014-11-11 | $40.50 | $44.62 | 38,600 | — | — |
| 2014-11-10 | $40.67 | $44.81 | 23,500 | — | — |
| 2014-11-07 | $40.34 | $44.44 | 50,400 | — | — |
| 2014-11-06 | $40.19 | $44.28 | 38,100 | — | — |
| 2014-11-05 | $40.98 | $45.15 | 47,600 | — | — |
| 2014-11-04 | $39.65 | $43.68 | 88,400 | — | — |
| 2014-11-03 | $41.75 | $45.46 | 67,400 | — | — |
| 2014-10-31 | $41.76 | $45.47 | 43,000 | — | — |
| 2014-10-30 | $41.35 | $45.02 | 56,800 | — | — |
| 2014-10-29 | $41.54 | $45.23 | 89,600 | — | — |
| 2014-10-28 | $41.55 | $45.24 | 36,200 | — | — |
| 2014-10-27 | $41.15 | $44.80 | 70,100 | — | — |
| 2014-10-24 | $40.50 | $44.10 | 40,500 | — | — |
| 2014-10-23 | $40.39 | $43.98 | 45,800 | — | — |
| 2014-10-22 | $39.95 | $43.50 | 105,600 | — | — |
| 2014-10-21 | $40.16 | $43.73 | 91,400 | — | — |
| 2014-10-20 | $39.06 | $42.53 | 98,200 | — | — |
| 2014-10-17 | $37.90 | $41.26 | 100,500 | — | — |
| 2014-10-16 | $37.49 | $40.82 | 109,500 | — | — |
| 2014-10-15 | $37.67 | $41.01 | 96,900 | — | — |
| 2014-10-14 | $35.75 | $38.92 | 132,700 | — | — |
| 2014-10-13 | $36.23 | $39.45 | 68,200 | — | — |
| 2014-10-10 | $36.32 | $39.54 | 61,400 | — | — |
| 2014-10-09 | $36.20 | $39.41 | 33,700 | — | — |
| 2014-10-08 | $37.20 | $40.50 | 69,100 | — | — |
| 2014-10-07 | $37.98 | $41.35 | 46,100 | — | — |
| 2014-10-06 | $39.09 | $42.56 | 33,700 | — | — |
| 2014-10-03 | $39.85 | $43.39 | 26,600 | — | — |
| 2014-10-02 | $40.35 | $43.93 | 30,700 | — | — |
| 2014-10-01 | $39.61 | $43.13 | 23,400 | — | — |
| 2014-09-30 | $40.71 | $44.32 | 27,300 | — | — |
| 2014-09-29 | $39.22 | $42.70 | 21,600 | — | — |
| 2014-09-26 | $40.27 | $43.84 | 5,600 | — | — |
| 2014-09-25 | $39.60 | $43.12 | 9,800 | — | — |
| 2014-09-24 | $39.88 | $43.42 | 65,200 | — | — |
| 2014-09-23 | $40.99 | $44.63 | 45,700 | — | — |
| 2014-09-22 | $42.04 | $45.77 | 57,900 | — | — |
| 2014-09-19 | $41.63 | $45.33 | 28,900 | — | — |
| 2014-09-18 | $41.50 | $45.18 | 19,500 | — | — |
| 2014-09-17 | $40.25 | $43.82 | 22,700 | — | — |
| 2014-09-16 | $40.22 | $43.79 | 18,700 | — | — |
| 2014-09-15 | $39.39 | $42.89 | 46,000 | — | — |
| 2014-09-12 | $39.46 | $42.96 | 25,800 | — | — |
| 2014-09-11 | $40.39 | $43.98 | 16,900 | — | — |
| 2014-09-10 | $40.50 | $44.10 | 24,900 | — | — |
| 2014-09-09 | $40.86 | $44.49 | 35,100 | — | — |
| 2014-09-08 | $40.99 | $44.63 | 73,300 | — | — |
| 2014-09-05 | $40.02 | $43.57 | 50,700 | — | — |
| 2014-09-04 | $40.45 | $44.04 | 32,600 | — | — |
| 2014-09-03 | $41.46 | $45.14 | 20,100 | — | — |
| 2014-09-02 | $41.81 | $45.52 | 60,300 | — | — |
| 2014-08-29 | $41.50 | $45.18 | 83,400 | — | — |
| 2014-08-28 | $41.15 | $44.80 | 84,100 | — | — |
| 2014-08-27 | $42.41 | $46.17 | 26,900 | — | — |
| 2014-08-26 | $42.92 | $46.73 | 45,900 | — | — |
| 2014-08-25 | $42.09 | $45.83 | 142,800 | — | — |
| 2014-08-22 | $43.34 | $47.19 | 134,400 | — | — |
| 2014-08-21 | $42.97 | $46.78 | 140,700 | — | — |
| 2014-08-20 | $41.49 | $45.17 | 112,800 | — | — |
| 2014-08-19 | $39.15 | $42.63 | 43,800 | — | — |
| 2014-08-18 | $38.76 | $42.20 | 59,400 | — | — |
| 2014-08-15 | $37.56 | $40.89 | 36,500 | — | — |
| 2014-08-14 | $38.50 | $41.92 | 68,800 | — | — |
| 2014-08-13 | $38.77 | $42.21 | 46,800 | — | — |
| 2014-08-12 | $37.76 | $41.11 | 61,700 | — | — |
| 2014-08-11 | $36.86 | $40.13 | 51,700 | — | — |
| 2014-08-08 | $36.34 | $39.57 | 35,800 | — | — |
| 2014-08-07 | $35.99 | $39.18 | 60,100 | — | — |
| 2014-08-06 | $34.59 | $37.66 | 24,600 | — | — |
| 2014-08-05 | $33.96 | $36.97 | 24,200 | — | — |
| 2014-08-04 | $34.59 | $37.14 | 65,600 | — | — |
| 2014-08-01 | $33.20 | $35.65 | 20,400 | — | — |
| 2014-07-31 | $33.25 | $35.70 | 12,300 | — | — |
| 2014-07-30 | $34.02 | $36.53 | 12,500 | — | — |
| 2014-07-29 | $35.30 | $37.91 | 28,700 | — | — |
| 2014-07-28 | $33.43 | $35.90 | 16,700 | — | — |
| 2014-07-25 | $33.50 | $35.97 | 16,000 | — | — |
| 2014-07-24 | $33.70 | $36.19 | 25,300 | — | — |
| 2014-07-23 | $34.05 | $36.56 | 29,600 | — | — |
| 2014-07-22 | $34.70 | $37.26 | 25,300 | — | — |
| 2014-07-21 | $34.55 | $37.10 | 12,400 | — | — |
| 2014-07-18 | $33.90 | $36.40 | 40,100 | — | — |
| 2014-07-17 | $34.65 | $37.21 | 16,500 | — | — |
| 2014-07-16 | $34.46 | $37.00 | 24,700 | — | — |
| 2014-07-15 | $34.27 | $36.80 | 11,200 | — | — |
| 2014-07-14 | $33.92 | $36.42 | 27,300 | — | — |
| 2014-07-11 | $33.96 | $36.47 | 24,800 | — | — |
| 2014-07-10 | $34.05 | $36.56 | 23,400 | — | — |
| 2014-07-09 | $34.44 | $36.98 | 18,600 | — | — |
| 2014-07-08 | $34.26 | $36.79 | 20,400 | — | — |
| 2014-07-07 | $34.81 | $37.38 | 12,900 | — | — |
| 2014-07-03 | $35.40 | $38.01 | 9,100 | — | — |
| 2014-07-02 | $35.26 | $37.86 | 24,900 | — | — |
| 2014-07-01 | $34.91 | $37.49 | 16,700 | — | — |
| 2014-06-30 | $34.45 | $36.99 | 20,300 | — | — |
| 2014-06-27 | $34.25 | $36.78 | 24,300 | — | — |
| 2014-06-26 | $34.65 | $37.21 | 7,700 | — | — |
| 2014-06-25 | $34.71 | $37.27 | 7,600 | — | — |
| 2014-06-24 | $34.76 | $37.33 | 8,200 | — | — |
| 2014-06-23 | $34.29 | $36.82 | 40,900 | — | — |
| 2014-06-20 | $34.44 | $36.98 | 30,600 | — | — |
| 2014-06-19 | $34.44 | $36.98 | 12,200 | — | — |
| 2014-06-18 | $34.54 | $37.09 | 11,700 | — | — |
| 2014-06-17 | $34.92 | $37.50 | 7,100 | — | — |
| 2014-06-16 | $34.83 | $37.40 | 24,200 | — | — |
| 2014-06-13 | $34.79 | $37.36 | 6,000 | — | — |
| 2014-06-12 | $34.82 | $37.39 | 11,300 | — | — |
| 2014-06-11 | $34.83 | $37.40 | 19,700 | — | — |
| 2014-06-10 | $35.46 | $38.08 | 6,800 | — | — |
| 2014-06-09 | $35.50 | $38.12 | 97,900 | — | — |
| 2014-06-06 | $35.41 | $38.02 | 19,900 | — | — |
| 2014-06-05 | $35.22 | $37.82 | 16,800 | — | — |
| 2014-06-04 | $35.09 | $37.68 | 22,000 | — | — |
| 2014-06-03 | $35.30 | $37.91 | 73,100 | — | — |
| 2014-06-02 | $35.40 | $38.01 | 30,900 | — | — |
| 2014-05-30 | $34.89 | $37.47 | 16,200 | — | — |
| 2014-05-29 | $34.50 | $37.05 | 15,800 | — | — |
| 2014-05-28 | $34.09 | $36.61 | 9,700 | — | — |
| 2014-05-27 | $34.37 | $36.91 | 6,700 | — | — |
| 2014-05-23 | $34.18 | $36.70 | 59,900 | — | — |
| 2014-05-22 | $33.23 | $35.68 | 17,700 | — | — |
| 2014-05-21 | $32.83 | $35.25 | 10,200 | — | — |
| 2014-05-20 | $33.62 | $36.10 | 12,000 | — | — |
| 2014-05-19 | $33.70 | $36.19 | 24,000 | — | — |
| 2014-05-16 | $33.25 | $35.70 | 14,300 | — | — |
| 2014-05-15 | $32.75 | $35.17 | 19,700 | — | — |
| 2014-05-14 | $32.64 | $35.05 | 34,600 | — | — |
| 2014-05-13 | $33.05 | $35.49 | 41,100 | — | — |
| 2014-05-12 | $32.98 | $35.41 | 25,300 | — | — |
| 2014-05-09 | $32.73 | $35.15 | 39,100 | — | — |
| 2014-05-08 | $33.24 | $35.69 | 30,700 | — | — |
| 2014-05-07 | $33.29 | $35.75 | 13,300 | — | — |
| 2014-05-06 | $33.25 | $35.70 | 27,900 | — | — |
| 2014-05-05 | $33.57 | $36.05 | 2,000 | — | — |
| 2014-05-02 | $33.68 | $36.17 | 17,100 | — | — |
| 2014-05-01 | $33.90 | $35.95 | 54,800 | — | — |
| 2014-04-30 | $33.68 | $35.71 | 3,100 | — | — |
| 2014-04-29 | $33.89 | $35.94 | 11,500 | — | — |
| 2014-04-28 | $33.68 | $35.71 | 12,500 | — | — |
| 2014-04-25 | $33.31 | $35.32 | 12,500 | — | — |
| 2014-04-24 | $33.39 | $35.41 | 24,600 | — | — |
| 2014-04-23 | $33.45 | $35.47 | 13,100 | — | — |
| 2014-04-22 | $33.50 | $35.52 | 10,800 | — | — |
| 2014-04-21 | $33.51 | $35.53 | 19,900 | — | — |
| 2014-04-17 | $33.49 | $35.51 | 9,700 | — | — |
| 2014-04-16 | $33.20 | $35.20 | 12,400 | — | — |
| 2014-04-15 | $33.10 | $35.10 | 7,200 | — | — |
| 2014-04-14 | $33.29 | $35.30 | 7,700 | — | — |
| 2014-04-11 | $32.88 | $34.86 | 8,900 | — | — |
| 2014-04-10 | $32.88 | $34.86 | 10,200 | — | — |
| 2014-04-09 | $32.42 | $34.38 | 11,800 | — | — |
| 2014-04-08 | $32.30 | $34.25 | 38,400 | — | — |
| 2014-04-07 | $32.15 | $34.09 | 19,900 | — | — |
| 2014-04-04 | $32.24 | $34.19 | 36,500 | — | — |
| 2014-04-03 | $32.90 | $34.89 | 16,900 | — | — |
| 2014-04-02 | $32.85 | $34.83 | 67,700 | — | — |
| 2014-04-01 | $33.68 | $35.71 | 111,000 | — | — |
| 2014-03-31 | $33.30 | $35.31 | 31,600 | — | — |
| 2014-03-28 | $33.45 | $35.47 | 3,300 | — | — |
| 2014-03-27 | $33.22 | $35.23 | 7,700 | — | — |
| 2014-03-26 | $33.06 | $35.06 | 11,200 | — | — |
| 2014-03-25 | $33.26 | $35.27 | 7,100 | — | — |
| 2014-03-24 | $33.24 | $35.25 | 7,200 | — | — |
| 2014-03-21 | $33.29 | $35.30 | 7,200 | — | — |
| 2014-03-20 | $33.01 | $35.00 | 8,200 | — | — |
| 2014-03-19 | $32.82 | $34.80 | 9,200 | — | — |
| 2014-03-18 | $33.08 | $35.08 | 20,100 | — | — |
| 2014-03-17 | $32.83 | $34.81 | 12,000 | — | — |
| 2014-03-14 | $32.62 | $34.59 | 27,500 | — | — |
| 2014-03-13 | $33.27 | $35.28 | 3,500 | — | — |
| 2014-03-12 | $33.25 | $35.26 | 19,000 | — | — |
| 2014-03-11 | $34.10 | $36.16 | 6,700 | — | — |
| 2014-03-10 | $33.85 | $35.89 | 5,300 | — | — |
| 2014-03-07 | $33.68 | $35.71 | 43,700 | — | — |
| 2014-03-06 | $33.59 | $35.62 | 14,600 | — | — |
| 2014-03-05 | $33.70 | $35.73 | 12,200 | — | — |
| 2014-03-04 | $33.69 | $35.72 | 69,900 | — | — |
| 2014-03-03 | $34.16 | $36.22 | 14,100 | — | — |
| 2014-02-28 | $33.80 | $35.84 | 29,200 | — | — |
| 2014-02-27 | $33.08 | $35.08 | 8,400 | — | — |
| 2014-02-26 | $33.09 | $35.09 | 55,400 | — | — |
| 2014-02-25 | $32.76 | $34.74 | 29,500 | — | — |
| 2014-02-24 | $33.23 | $35.24 | 33,200 | — | — |
| 2014-02-21 | $33.30 | $35.31 | 57,700 | — | — |
| 2014-02-20 | $33.40 | $35.42 | 65,000 | — | — |
| 2014-02-19 | $33.25 | $35.26 | 2,400 | — | — |
| 2014-02-18 | $33.34 | $35.35 | 171,600 | — | — |
| 2014-02-14 | $33.60 | $35.63 | 15,000 | — | — |
| 2014-02-13 | $33.85 | $35.89 | 26,700 | — | — |
| 2014-02-12 | $33.86 | $35.90 | 29,600 | — | — |
| 2014-02-11 | $33.74 | $35.78 | 47,400 | — | — |
| 2014-02-10 | $33.55 | $35.58 | 40,400 | — | — |
| 2014-02-07 | $33.62 | $35.65 | 50,500 | — | — |
| 2014-02-06 | $32.77 | $34.75 | 26,600 | — | — |
| 2014-02-05 | $32.59 | $34.56 | 33,300 | — | — |
| 2014-02-04 | $32.75 | $34.73 | 26,500 | — | — |
| 2014-02-03 | $32.02 | $33.95 | 70,200 | — | — |
| 2014-01-31 | $32.54 | $34.50 | 51,300 | — | — |
| 2014-01-30 | $33.40 | $34.98 | 50,100 | — | — |
| 2014-01-29 | $33.24 | $34.81 | 58,200 | — | — |
| 2014-01-28 | $33.49 | $35.07 | 28,200 | — | — |
| 2014-01-27 | $33.80 | $35.39 | 60,400 | — | — |
| 2014-01-24 | $33.53 | $35.11 | 82,600 | — | — |
| 2014-01-23 | $33.96 | $35.56 | 65,100 | — | — |
| 2014-01-22 | $32.95 | $34.50 | 31,300 | — | — |
| 2014-01-21 | $32.79 | $34.34 | 48,700 | — | — |
| 2014-01-17 | $32.24 | $33.76 | 54,800 | — | — |
| 2014-01-16 | $32.75 | $34.30 | 96,600 | — | — |
| 2014-01-15 | $32.23 | $33.75 | 65,900 | — | — |
| 2014-01-14 | $33.10 | $34.66 | 77,400 | — | — |
| 2014-01-13 | $33.26 | $34.83 | 54,000 | — | — |
| 2014-01-10 | $34.62 | $36.25 | 57,300 | — | — |
| 2014-01-09 | $33.54 | $35.12 | 69,000 | — | — |
| 2014-01-08 | $34.18 | $35.79 | 106,400 | — | — |
| 2014-01-07 | $34.11 | $35.72 | 117,100 | — | — |
| 2014-01-06 | $34.05 | $35.66 | 100,800 | — | — |
| 2014-01-03 | $34.00 | $35.60 | 139,400 | — | — |
| 2014-01-02 | $33.69 | $35.28 | 106,900 | — | — |