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
- 1995-11-28 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 | $34.91 | $88.87 | 326,800 | — | — |
| 2014-12-30 | $35.10 | $89.35 | 330,600 | — | — |
| 2014-12-29 | $35.63 | $90.70 | 350,800 | — | — |
| 2014-12-26 | $36.26 | $92.31 | 138,300 | — | — |
| 2014-12-24 | $36.10 | $91.90 | 87,800 | — | — |
| 2014-12-23 | $36.35 | $92.53 | 425,200 | — | — |
| 2014-12-22 | $35.90 | $91.39 | 388,000 | — | — |
| 2014-12-19 | $36.95 | $94.06 | 876,800 | — | — |
| 2014-12-18 | $35.98 | $91.59 | 420,800 | — | — |
| 2014-12-17 | $35.05 | $89.23 | 755,200 | — | — |
| 2014-12-16 | $34.11 | $86.83 | 557,900 | — | — |
| 2014-12-15 | $32.81 | $83.52 | 421,400 | — | — |
| 2014-12-12 | $34.07 | $86.73 | 396,200 | — | — |
| 2014-12-11 | $35.26 | $89.76 | 867,700 | — | — |
| 2014-12-10 | $35.65 | $90.75 | 682,000 | — | — |
| 2014-12-09 | $36.05 | $91.77 | 1,272,600 | — | — |
| 2014-12-08 | $36.32 | $92.46 | 501,200 | — | — |
| 2014-12-05 | $38.01 | $96.76 | 1,099,900 | — | — |
| 2014-12-04 | $37.89 | $96.46 | 403,200 | — | — |
| 2014-12-03 | $38.82 | $98.82 | 443,200 | — | — |
| 2014-12-02 | $38.82 | $98.82 | 631,500 | — | — |
| 2014-12-01 | $39.22 | $99.84 | 1,076,000 | — | — |
| 2014-11-28 | $39.19 | $99.76 | 463,300 | — | — |
| 2014-11-26 | $42.00 | $106.92 | 187,500 | — | — |
| 2014-11-25 | $42.39 | $107.91 | 323,200 | — | — |
| 2014-11-24 | $42.44 | $108.04 | 188,900 | — | — |
| 2014-11-21 | $42.64 | $108.55 | 313,900 | — | — |
| 2014-11-20 | $41.28 | $105.08 | 178,400 | — | — |
| 2014-11-19 | $41.40 | $105.39 | 186,200 | — | — |
| 2014-11-18 | $41.13 | $104.70 | 278,500 | — | — |
| 2014-11-17 | $40.80 | $103.86 | 233,800 | — | — |
| 2014-11-14 | $40.85 | $103.99 | 240,500 | — | — |
| 2014-11-13 | $40.19 | $102.31 | 398,700 | — | — |
| 2014-11-12 | $40.31 | $102.62 | 297,700 | — | — |
| 2014-11-11 | $41.52 | $105.70 | 199,400 | — | — |
| 2014-11-10 | $40.91 | $104.14 | 231,900 | — | — |
| 2014-11-07 | $41.02 | $104.42 | 332,200 | — | — |
| 2014-11-06 | $41.17 | $104.80 | 187,900 | — | — |
| 2014-11-05 | $41.07 | $104.55 | 256,400 | — | — |
| 2014-11-04 | $40.36 | $102.74 | 447,600 | — | — |
| 2014-11-03 | $41.78 | $106.36 | 325,200 | — | — |
| 2014-10-31 | $42.50 | $108.19 | 1,010,800 | — | — |
| 2014-10-30 | $41.99 | $106.89 | 202,300 | — | — |
| 2014-10-29 | $41.40 | $105.39 | 338,000 | — | — |
| 2014-10-28 | $42.06 | $107.07 | 500,300 | — | — |
| 2014-10-27 | $40.79 | $103.84 | 268,000 | — | — |
| 2014-10-24 | $41.71 | $106.18 | 331,800 | — | — |
| 2014-10-23 | $41.77 | $106.33 | 265,000 | — | — |
| 2014-10-22 | $41.00 | $104.37 | 251,100 | — | — |
| 2014-10-21 | $41.81 | $106.43 | 256,300 | — | — |
| 2014-10-20 | $41.03 | $104.45 | 235,000 | — | — |
| 2014-10-17 | $41.40 | $105.39 | 637,800 | — | — |
| 2014-10-16 | $40.76 | $103.76 | 499,900 | — | — |
| 2014-10-15 | $41.10 | $104.63 | 483,200 | — | — |
| 2014-10-14 | $41.50 | $105.64 | 236,400 | — | — |
| 2014-10-13 | $41.77 | $106.33 | 173,300 | — | — |
| 2014-10-10 | $42.03 | $106.99 | 385,700 | — | — |
| 2014-10-09 | $42.70 | $108.70 | 213,900 | — | — |
| 2014-10-08 | $44.03 | $112.09 | 273,400 | — | — |
| 2014-10-07 | $43.52 | $110.79 | 285,600 | — | — |
| 2014-10-06 | $44.60 | $113.54 | 382,300 | — | — |
| 2014-10-03 | $44.62 | $113.59 | 207,200 | — | — |
| 2014-10-02 | $45.66 | $116.23 | 239,100 | — | — |
| 2014-10-01 | $46.48 | $118.32 | 171,900 | — | — |
| 2014-09-30 | $47.25 | $120.28 | 273,300 | — | — |
| 2014-09-29 | $47.23 | $120.23 | 189,200 | — | — |
| 2014-09-26 | $47.02 | $119.70 | 122,300 | — | — |
| 2014-09-25 | $46.83 | $119.21 | 203,100 | — | — |
| 2014-09-24 | $47.52 | $120.97 | 208,500 | — | — |
| 2014-09-23 | $46.75 | $119.01 | 265,100 | — | — |
| 2014-09-22 | $47.38 | $120.61 | 800,700 | — | — |
| 2014-09-19 | $48.60 | $119.96 | 160,300 | — | — |
| 2014-09-18 | $49.33 | $121.76 | 124,700 | — | — |
| 2014-09-17 | $48.78 | $120.40 | 110,200 | — | — |
| 2014-09-16 | $49.11 | $121.22 | 332,900 | — | — |
| 2014-09-15 | $48.40 | $119.47 | 169,400 | — | — |
| 2014-09-12 | $48.58 | $119.91 | 175,100 | — | — |
| 2014-09-11 | $48.78 | $120.40 | 250,900 | — | — |
| 2014-09-10 | $49.51 | $122.21 | 231,200 | — | — |
| 2014-09-09 | $49.82 | $122.97 | 271,600 | — | — |
| 2014-09-08 | $49.53 | $122.25 | 133,300 | — | — |
| 2014-09-05 | $50.69 | $125.12 | 151,300 | — | — |
| 2014-09-04 | $50.52 | $124.70 | 259,300 | — | — |
| 2014-09-03 | $50.58 | $124.85 | 175,800 | — | — |
| 2014-09-02 | $49.92 | $123.22 | 133,500 | — | — |
| 2014-08-29 | $49.86 | $123.07 | 199,800 | — | — |
| 2014-08-28 | $49.55 | $122.30 | 156,000 | — | — |
| 2014-08-27 | $50.30 | $124.16 | 113,600 | — | — |
| 2014-08-26 | $50.05 | $123.54 | 120,300 | — | — |
| 2014-08-25 | $49.65 | $122.55 | 168,500 | — | — |
| 2014-08-22 | $48.95 | $120.82 | 201,500 | — | — |
| 2014-08-21 | $49.45 | $122.06 | 121,000 | — | — |
| 2014-08-20 | $48.99 | $120.92 | 144,900 | — | — |
| 2014-08-19 | $49.03 | $121.02 | 173,000 | — | — |
| 2014-08-18 | $49.02 | $121.00 | 162,500 | — | — |
| 2014-08-15 | $49.32 | $121.74 | 199,300 | — | — |
| 2014-08-14 | $49.16 | $121.34 | 229,900 | — | — |
| 2014-08-13 | $48.64 | $120.06 | 329,400 | — | — |
| 2014-08-12 | $48.55 | $119.84 | 635,200 | — | — |
| 2014-08-11 | $49.22 | $121.49 | 147,500 | — | — |
| 2014-08-08 | $49.25 | $121.56 | 196,300 | — | — |
| 2014-08-07 | $48.81 | $120.48 | 301,400 | — | — |
| 2014-08-06 | $49.34 | $121.79 | 163,100 | — | — |
| 2014-08-05 | $49.48 | $122.13 | 189,100 | — | — |
| 2014-08-04 | $50.90 | $125.64 | 165,300 | — | — |
| 2014-08-01 | $50.45 | $124.53 | 208,200 | — | — |
| 2014-07-31 | $50.80 | $125.39 | 282,000 | — | — |
| 2014-07-30 | $52.25 | $128.97 | 246,800 | — | — |
| 2014-07-29 | $53.19 | $131.29 | 94,000 | — | — |
| 2014-07-28 | $52.75 | $130.20 | 112,300 | — | — |
| 2014-07-25 | $53.02 | $130.87 | 597,400 | — | — |
| 2014-07-24 | $54.03 | $133.36 | 153,800 | — | — |
| 2014-07-23 | $53.42 | $131.86 | 154,900 | — | — |
| 2014-07-22 | $53.48 | $132.00 | 167,100 | — | — |
| 2014-07-21 | $52.27 | $129.02 | 185,900 | — | — |
| 2014-07-18 | $53.29 | $131.54 | 214,300 | — | — |
| 2014-07-17 | $52.81 | $130.35 | 214,600 | — | — |
| 2014-07-16 | $53.96 | $133.19 | 434,700 | — | — |
| 2014-07-15 | $52.55 | $129.71 | 174,700 | — | — |
| 2014-07-14 | $53.36 | $131.71 | 89,800 | — | — |
| 2014-07-11 | $52.85 | $130.45 | 98,200 | — | — |
| 2014-07-10 | $52.80 | $130.33 | 247,500 | — | — |
| 2014-07-09 | $54.20 | $133.78 | 224,100 | — | — |
| 2014-07-08 | $53.59 | $132.28 | 486,700 | — | — |
| 2014-07-07 | $54.74 | $135.11 | 116,400 | — | — |
| 2014-07-03 | $55.30 | $136.50 | 75,100 | — | — |
| 2014-07-02 | $55.18 | $136.20 | 120,400 | — | — |
| 2014-07-01 | $54.93 | $135.58 | 131,500 | — | — |
| 2014-06-30 | $54.90 | $135.51 | 388,600 | — | — |
| 2014-06-27 | $54.26 | $133.93 | 302,100 | — | — |
| 2014-06-26 | $54.04 | $133.39 | 417,800 | — | — |
| 2014-06-25 | $54.54 | $134.62 | 493,600 | — | — |
| 2014-06-24 | $54.00 | $133.29 | 164,300 | — | — |
| 2014-06-23 | $54.57 | $134.69 | 209,400 | — | — |
| 2014-06-20 | $54.14 | $133.63 | 218,600 | — | — |
| 2014-06-19 | $54.19 | $133.76 | 214,800 | — | — |
| 2014-06-18 | $53.66 | $132.45 | 144,100 | — | — |
| 2014-06-17 | $53.00 | $130.82 | 342,600 | — | — |
| 2014-06-16 | $53.37 | $131.73 | 175,200 | — | — |
| 2014-06-13 | $53.11 | $131.09 | 204,200 | — | — |
| 2014-06-12 | $51.88 | $128.06 | 230,000 | — | — |
| 2014-06-11 | $51.80 | $127.86 | 411,500 | — | — |
| 2014-06-10 | $52.25 | $128.97 | 195,700 | — | — |
| 2014-06-09 | $52.25 | $128.97 | 213,400 | — | — |
| 2014-06-06 | $51.91 | $128.13 | 127,500 | — | — |
| 2014-06-05 | $51.72 | $127.66 | 173,000 | — | — |
| 2014-06-04 | $50.80 | $125.39 | 86,900 | — | — |
| 2014-06-03 | $51.37 | $126.80 | 217,100 | — | — |
| 2014-06-02 | $51.46 | $127.02 | 156,400 | — | — |
| 2014-05-30 | $50.83 | $125.46 | 165,600 | — | — |
| 2014-05-29 | $51.18 | $126.33 | 114,100 | — | — |
| 2014-05-28 | $51.11 | $126.15 | 151,500 | — | — |
| 2014-05-27 | $51.42 | $126.92 | 207,500 | — | — |
| 2014-05-23 | $51.22 | $126.43 | 306,800 | — | — |
| 2014-05-22 | $50.25 | $124.03 | 106,100 | — | — |
| 2014-05-21 | $50.37 | $124.33 | 215,800 | — | — |
| 2014-05-20 | $49.21 | $121.46 | 143,400 | — | — |
| 2014-05-19 | $49.63 | $122.50 | 166,900 | — | — |
| 2014-05-16 | $51.29 | $122.85 | 176,800 | — | — |
| 2014-05-15 | $50.53 | $121.03 | 175,600 | — | — |
| 2014-05-14 | $51.52 | $123.40 | 204,300 | — | — |
| 2014-05-13 | $51.66 | $123.74 | 263,100 | — | — |
| 2014-05-12 | $52.31 | $125.30 | 166,600 | — | — |
| 2014-05-09 | $52.39 | $125.49 | 217,400 | — | — |
| 2014-05-08 | $52.36 | $125.41 | 358,800 | — | — |
| 2014-05-07 | $52.15 | $124.91 | 302,600 | — | — |
| 2014-05-06 | $51.70 | $123.83 | 88,900 | — | — |
| 2014-05-05 | $51.40 | $123.12 | 81,700 | — | — |
| 2014-05-02 | $51.76 | $123.98 | 121,500 | — | — |
| 2014-05-01 | $52.04 | $124.65 | 116,800 | — | — |
| 2014-04-30 | $51.64 | $123.69 | 266,000 | — | — |
| 2014-04-29 | $51.66 | $123.74 | 277,400 | — | — |
| 2014-04-28 | $50.68 | $121.39 | 199,700 | — | — |
| 2014-04-25 | $50.93 | $121.99 | 175,300 | — | — |
| 2014-04-24 | $51.94 | $124.41 | 85,400 | — | — |
| 2014-04-23 | $51.40 | $123.12 | 134,000 | — | — |
| 2014-04-22 | $52.08 | $124.74 | 106,800 | — | — |
| 2014-04-21 | $52.03 | $124.62 | 68,500 | — | — |
| 2014-04-17 | $51.90 | $124.31 | 145,100 | — | — |
| 2014-04-16 | $51.72 | $123.88 | 106,500 | — | — |
| 2014-04-15 | $50.93 | $121.99 | 235,400 | — | — |
| 2014-04-14 | $51.00 | $122.16 | 120,000 | — | — |
| 2014-04-11 | $50.21 | $120.27 | 172,000 | — | — |
| 2014-04-10 | $50.20 | $120.24 | 149,800 | — | — |
| 2014-04-09 | $50.76 | $121.58 | 109,600 | — | — |
| 2014-04-08 | $50.23 | $120.31 | 64,300 | — | — |
| 2014-04-07 | $49.68 | $119.00 | 275,700 | — | — |
| 2014-04-04 | $49.68 | $119.00 | 90,900 | — | — |
| 2014-04-03 | $50.00 | $119.76 | 127,200 | — | — |
| 2014-04-02 | $50.33 | $120.55 | 233,000 | — | — |
| 2014-04-01 | $50.26 | $120.38 | 338,100 | — | — |
| 2014-03-31 | $50.17 | $120.17 | 119,400 | — | — |
| 2014-03-28 | $50.00 | $119.76 | 106,100 | — | — |
| 2014-03-27 | $49.42 | $118.37 | 195,000 | — | — |
| 2014-03-26 | $49.02 | $117.41 | 137,700 | — | — |
| 2014-03-25 | $49.57 | $118.73 | 223,800 | — | — |
| 2014-03-24 | $48.90 | $117.13 | 193,800 | — | — |
| 2014-03-21 | $49.37 | $118.25 | 289,100 | — | — |
| 2014-03-20 | $48.25 | $115.57 | 125,400 | — | — |
| 2014-03-19 | $48.37 | $115.86 | 165,300 | — | — |
| 2014-03-18 | $48.83 | $116.96 | 121,600 | — | — |
| 2014-03-17 | $48.38 | $115.88 | 77,500 | — | — |
| 2014-03-14 | $47.75 | $114.37 | 177,200 | — | — |
| 2014-03-13 | $47.19 | $113.03 | 190,800 | — | — |
| 2014-03-12 | $48.43 | $116.00 | 743,300 | — | — |
| 2014-03-11 | $48.06 | $115.12 | 330,900 | — | — |
| 2014-03-10 | $48.53 | $116.24 | 354,700 | — | — |
| 2014-03-07 | $48.32 | $115.74 | 211,500 | — | — |
| 2014-03-06 | $48.46 | $116.07 | 198,200 | — | — |
| 2014-03-05 | $48.08 | $115.16 | 120,000 | — | — |
| 2014-03-04 | $48.33 | $115.76 | 182,700 | — | — |
| 2014-03-03 | $47.00 | $112.58 | 999,000 | — | — |
| 2014-02-28 | $47.94 | $114.83 | 245,400 | — | — |
| 2014-02-27 | $47.71 | $114.28 | 90,900 | — | — |
| 2014-02-26 | $47.85 | $114.61 | 95,800 | — | — |
| 2014-02-25 | $48.04 | $115.07 | 143,600 | — | — |
| 2014-02-24 | $47.95 | $114.85 | 203,800 | — | — |
| 2014-02-21 | $47.64 | $114.11 | 92,300 | — | — |
| 2014-02-20 | $47.68 | $114.21 | 180,900 | — | — |
| 2014-02-19 | $47.66 | $114.16 | 236,200 | — | — |
| 2014-02-18 | $47.50 | $113.77 | 254,700 | — | — |
| 2014-02-14 | $47.50 | $113.77 | 158,100 | — | — |
| 2014-02-13 | $46.81 | $112.12 | 289,400 | — | — |
| 2014-02-12 | $45.83 | $109.77 | 602,300 | — | — |
| 2014-02-11 | $45.63 | $109.29 | 543,400 | — | — |
| 2014-02-10 | $45.03 | $107.86 | 932,600 | — | — |
| 2014-02-07 | $45.36 | $108.65 | 187,800 | — | — |
| 2014-02-06 | $44.66 | $106.97 | 346,000 | — | — |
| 2014-02-05 | $43.79 | $104.89 | 282,000 | — | — |
| 2014-02-04 | $44.50 | $106.59 | 459,000 | — | — |
| 2014-02-03 | $44.20 | $105.87 | 578,900 | — | — |
| 2014-01-31 | $45.40 | $108.74 | 248,100 | — | — |
| 2014-01-30 | $46.13 | $110.49 | 130,600 | — | — |
| 2014-01-29 | $45.77 | $109.63 | 219,000 | — | — |
| 2014-01-28 | $46.45 | $111.26 | 140,700 | — | — |
| 2014-01-27 | $46.50 | $111.38 | 159,700 | — | — |
| 2014-01-24 | $46.11 | $110.44 | 255,500 | — | — |
| 2014-01-23 | $47.51 | $113.80 | 214,900 | — | — |
| 2014-01-22 | $47.56 | $113.92 | 124,600 | — | — |
| 2014-01-21 | $47.55 | $113.89 | 293,400 | — | — |
| 2014-01-17 | $46.35 | $111.02 | 249,600 | — | — |
| 2014-01-16 | $47.06 | $112.72 | 171,400 | — | — |
| 2014-01-15 | $47.20 | $113.06 | 189,100 | — | — |
| 2014-01-14 | $47.19 | $113.03 | 391,100 | — | — |
| 2014-01-13 | $46.85 | $112.22 | 189,700 | — | — |
| 2014-01-10 | $47.75 | $114.37 | 100,100 | — | — |
| 2014-01-09 | $46.99 | $112.55 | 123,700 | — | — |
| 2014-01-08 | $47.00 | $112.58 | 327,700 | — | — |
| 2014-01-07 | $48.30 | $115.69 | 214,400 | — | — |
| 2014-01-06 | $48.10 | $115.21 | 442,800 | — | — |
| 2014-01-03 | $47.74 | $114.35 | 251,100 | — | — |
| 2014-01-02 | $47.32 | $113.34 | 199,600 | — | — |