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
- 1999-07-14 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 | $35.52 | $37.39 | 57,600 | — | — |
| 2014-12-30 | $35.95 | $37.84 | 38,000 | — | — |
| 2014-12-29 | $35.75 | $37.63 | 66,000 | — | — |
| 2014-12-26 | $36.00 | $37.89 | 27,400 | — | — |
| 2014-12-24 | $35.96 | $37.85 | 20,400 | — | — |
| 2014-12-23 | $35.84 | $37.72 | 74,400 | — | — |
| 2014-12-22 | $35.82 | $37.70 | 64,200 | — | — |
| 2014-12-19 | $35.68 | $37.55 | 470,500 | — | — |
| 2014-12-18 | $36.50 | $38.42 | 102,100 | — | — |
| 2014-12-17 | $35.74 | $37.62 | 156,600 | — | — |
| 2014-12-16 | $34.98 | $36.82 | 71,400 | — | — |
| 2014-12-15 | $34.74 | $36.57 | 68,900 | — | — |
| 2014-12-12 | $34.19 | $35.99 | 65,800 | — | — |
| 2014-12-11 | $35.07 | $36.91 | 61,200 | — | — |
| 2014-12-10 | $35.08 | $36.92 | 54,000 | — | — |
| 2014-12-09 | $36.12 | $38.02 | 78,900 | — | — |
| 2014-12-08 | $35.54 | $37.41 | 72,400 | — | — |
| 2014-12-05 | $35.90 | $37.79 | 57,700 | — | — |
| 2014-12-04 | $35.01 | $36.85 | 52,200 | — | — |
| 2014-12-03 | $34.93 | $36.77 | 54,900 | — | — |
| 2014-12-02 | $34.58 | $36.40 | 104,700 | — | — |
| 2014-12-01 | $33.99 | $35.78 | 64,700 | — | — |
| 2014-11-28 | $34.32 | $36.12 | 26,900 | — | — |
| 2014-11-26 | $35.03 | $36.87 | 38,100 | — | — |
| 2014-11-25 | $35.07 | $36.91 | 68,100 | — | — |
| 2014-11-24 | $35.02 | $36.86 | 60,200 | — | — |
| 2014-11-21 | $34.86 | $36.69 | 119,000 | — | — |
| 2014-11-20 | $34.78 | $36.61 | 78,600 | — | — |
| 2014-11-19 | $34.37 | $36.18 | 59,800 | — | — |
| 2014-11-18 | $34.72 | $36.54 | 62,700 | — | — |
| 2014-11-17 | $34.60 | $36.42 | 106,200 | — | — |
| 2014-11-14 | $34.74 | $36.57 | 62,500 | — | — |
| 2014-11-13 | $35.12 | $36.97 | 60,300 | — | — |
| 2014-11-12 | $35.94 | $37.83 | 103,700 | — | — |
| 2014-11-11 | $35.40 | $37.26 | 120,700 | — | — |
| 2014-11-10 | $35.17 | $37.02 | 64,100 | — | — |
| 2014-11-07 | $34.81 | $36.64 | 61,600 | — | — |
| 2014-11-06 | $35.22 | $37.07 | 70,900 | — | — |
| 2014-11-05 | $35.74 | $37.62 | 45,400 | — | — |
| 2014-11-04 | $35.54 | $37.41 | 31,700 | — | — |
| 2014-11-03 | $35.71 | $37.59 | 84,600 | — | — |
| 2014-10-31 | $35.93 | $37.82 | 65,700 | — | — |
| 2014-10-30 | $35.34 | $37.20 | 76,200 | — | — |
| 2014-10-29 | $35.18 | $37.03 | 73,400 | — | — |
| 2014-10-28 | $35.11 | $36.95 | 105,000 | — | — |
| 2014-10-27 | $33.87 | $35.65 | 81,900 | — | — |
| 2014-10-24 | $33.73 | $35.50 | 235,500 | — | — |
| 2014-10-23 | $33.11 | $34.85 | 122,000 | — | — |
| 2014-10-22 | $32.68 | $34.40 | 113,100 | — | — |
| 2014-10-21 | $33.41 | $35.17 | 135,100 | — | — |
| 2014-10-20 | $32.74 | $34.46 | 108,000 | — | — |
| 2014-10-17 | $32.60 | $34.31 | 112,500 | — | — |
| 2014-10-16 | $32.35 | $34.05 | 168,800 | — | — |
| 2014-10-15 | $31.54 | $33.20 | 82,600 | — | — |
| 2014-10-14 | $31.93 | $33.61 | 88,800 | — | — |
| 2014-10-13 | $31.73 | $33.40 | 67,500 | — | — |
| 2014-10-10 | $31.43 | $33.08 | 121,100 | — | — |
| 2014-10-09 | $31.76 | $33.43 | 106,500 | — | — |
| 2014-10-08 | $32.62 | $34.33 | 151,400 | — | — |
| 2014-10-07 | $32.27 | $33.97 | 131,000 | — | — |
| 2014-10-06 | $32.57 | $34.28 | 50,600 | — | — |
| 2014-10-03 | $32.85 | $34.58 | 41,800 | — | — |
| 2014-10-02 | $32.61 | $34.32 | 42,100 | — | — |
| 2014-10-01 | $32.19 | $33.88 | 84,500 | — | — |
| 2014-09-30 | $31.82 | $33.49 | 100,300 | — | — |
| 2014-09-29 | $32.47 | $34.18 | 47,500 | — | — |
| 2014-09-26 | $32.26 | $33.95 | 64,000 | — | — |
| 2014-09-25 | $31.98 | $33.66 | 59,300 | — | — |
| 2014-09-24 | $32.52 | $34.23 | 44,000 | — | — |
| 2014-09-23 | $32.40 | $34.10 | 51,800 | — | — |
| 2014-09-22 | $32.61 | $34.32 | 51,100 | — | — |
| 2014-09-19 | $32.80 | $34.52 | 94,100 | — | — |
| 2014-09-18 | $33.27 | $35.02 | 21,300 | — | — |
| 2014-09-17 | $33.04 | $34.78 | 21,100 | — | — |
| 2014-09-16 | $33.29 | $35.04 | 38,300 | — | — |
| 2014-09-15 | $33.16 | $34.90 | 53,900 | — | — |
| 2014-09-12 | $33.56 | $35.32 | 45,200 | — | — |
| 2014-09-11 | $34.13 | $35.92 | 35,800 | — | — |
| 2014-09-10 | $33.56 | $35.32 | 30,800 | — | — |
| 2014-09-09 | $33.09 | $34.83 | 28,900 | — | — |
| 2014-09-08 | $33.66 | $35.43 | 27,100 | — | — |
| 2014-09-05 | $34.01 | $35.80 | 24,500 | — | — |
| 2014-09-04 | $33.63 | $35.40 | 18,600 | — | — |
| 2014-09-03 | $33.81 | $35.59 | 31,200 | — | — |
| 2014-09-02 | $34.11 | $35.90 | 84,300 | — | — |
| 2014-08-29 | $33.53 | $35.29 | 75,400 | — | — |
| 2014-08-28 | $33.71 | $35.48 | 59,500 | — | — |
| 2014-08-27 | $34.11 | $35.90 | 30,100 | — | — |
| 2014-08-26 | $34.35 | $36.15 | 57,800 | — | — |
| 2014-08-25 | $34.40 | $36.21 | 43,700 | — | — |
| 2014-08-22 | $34.20 | $36.00 | 43,800 | — | — |
| 2014-08-21 | $34.23 | $36.03 | 39,100 | — | — |
| 2014-08-20 | $34.13 | $35.92 | 33,700 | — | — |
| 2014-08-19 | $34.14 | $35.93 | 32,900 | — | — |
| 2014-08-18 | $34.37 | $36.18 | 42,300 | — | — |
| 2014-08-15 | $33.81 | $35.59 | 117,700 | — | — |
| 2014-08-14 | $34.40 | $36.21 | 73,400 | — | — |
| 2014-08-13 | $34.22 | $36.02 | 41,800 | — | — |
| 2014-08-12 | $33.86 | $35.64 | 51,400 | — | — |
| 2014-08-11 | $34.11 | $35.90 | 74,700 | — | — |
| 2014-08-08 | $33.70 | $35.47 | 49,900 | — | — |
| 2014-08-07 | $33.40 | $35.15 | 82,300 | — | — |
| 2014-08-06 | $33.56 | $35.32 | 42,000 | — | — |
| 2014-08-05 | $33.11 | $34.85 | 60,600 | — | — |
| 2014-08-04 | $32.99 | $34.72 | 60,700 | — | — |
| 2014-08-01 | $32.71 | $34.43 | 103,600 | — | — |
| 2014-07-31 | $33.31 | $35.06 | 74,500 | — | — |
| 2014-07-30 | $33.67 | $35.44 | 37,600 | — | — |
| 2014-07-29 | $33.26 | $35.01 | 45,400 | — | — |
| 2014-07-28 | $33.16 | $34.90 | 106,300 | — | — |
| 2014-07-25 | $33.25 | $35.00 | 92,400 | — | — |
| 2014-07-24 | $33.61 | $35.38 | 89,300 | — | — |
| 2014-07-23 | $33.60 | $35.37 | 109,100 | — | — |
| 2014-07-22 | $33.00 | $34.73 | 93,300 | — | — |
| 2014-07-21 | $32.42 | $34.12 | 97,700 | — | — |
| 2014-07-18 | $32.61 | $34.32 | 85,100 | — | — |
| 2014-07-17 | $32.30 | $34.00 | 136,300 | — | — |
| 2014-07-16 | $32.59 | $34.30 | 60,900 | — | — |
| 2014-07-15 | $32.75 | $34.47 | 84,500 | — | — |
| 2014-07-14 | $32.65 | $34.37 | 51,000 | — | — |
| 2014-07-11 | $32.38 | $34.08 | 48,300 | — | — |
| 2014-07-10 | $32.50 | $34.21 | 69,000 | — | — |
| 2014-07-09 | $33.17 | $34.91 | 54,700 | — | — |
| 2014-07-08 | $33.78 | $35.55 | 124,000 | — | — |
| 2014-07-07 | $34.18 | $35.98 | 78,800 | — | — |
| 2014-07-03 | $34.65 | $36.47 | 34,000 | — | — |
| 2014-07-02 | $34.30 | $36.10 | 98,900 | — | — |
| 2014-07-01 | $34.39 | $36.20 | 156,000 | — | — |
| 2014-06-30 | $33.75 | $35.52 | 244,400 | — | — |
| 2014-06-27 | $33.41 | $35.17 | 533,000 | — | — |
| 2014-06-26 | $33.52 | $35.28 | 41,500 | — | — |
| 2014-06-25 | $33.45 | $35.21 | 78,200 | — | — |
| 2014-06-24 | $32.95 | $34.68 | 156,700 | — | — |
| 2014-06-23 | $32.52 | $34.23 | 62,500 | — | — |
| 2014-06-20 | $32.56 | $34.27 | 124,900 | — | — |
| 2014-06-19 | $32.50 | $34.21 | 42,500 | — | — |
| 2014-06-18 | $32.50 | $34.21 | 48,400 | — | — |
| 2014-06-17 | $32.47 | $34.18 | 80,600 | — | — |
| 2014-06-16 | $32.40 | $34.10 | 140,000 | — | — |
| 2014-06-13 | $32.16 | $33.85 | 40,200 | — | — |
| 2014-06-12 | $32.33 | $34.03 | 133,200 | — | — |
| 2014-06-11 | $32.29 | $33.99 | 126,500 | — | — |
| 2014-06-10 | $32.00 | $33.68 | 108,400 | — | — |
| 2014-06-09 | $33.42 | $35.18 | 87,400 | — | — |
| 2014-06-06 | $32.92 | $34.65 | 121,500 | — | — |
| 2014-06-05 | $32.66 | $34.38 | 125,500 | — | — |
| 2014-06-04 | $31.98 | $33.66 | 144,900 | — | — |
| 2014-06-03 | $32.28 | $33.98 | 56,300 | — | — |
| 2014-06-02 | $32.75 | $34.47 | 61,300 | — | — |
| 2014-05-30 | $31.97 | $33.65 | 198,900 | — | — |
| 2014-05-29 | $32.49 | $34.20 | 46,600 | — | — |
| 2014-05-28 | $32.52 | $34.23 | 46,200 | — | — |
| 2014-05-27 | $32.85 | $34.58 | 77,700 | — | — |
| 2014-05-23 | $32.43 | $34.13 | 88,100 | — | — |
| 2014-05-22 | $31.69 | $33.35 | 38,700 | — | — |
| 2014-05-21 | $31.46 | $33.11 | 50,300 | — | — |
| 2014-05-20 | $31.67 | $33.33 | 123,800 | — | — |
| 2014-05-19 | $33.21 | $34.95 | 30,200 | — | — |
| 2014-05-16 | $32.70 | $34.42 | 82,600 | — | — |
| 2014-05-15 | $32.29 | $33.99 | 76,100 | — | — |
| 2014-05-14 | $32.82 | $34.54 | 82,400 | — | — |
| 2014-05-13 | $33.54 | $35.30 | 115,800 | — | — |
| 2014-05-12 | $33.87 | $35.65 | 80,100 | — | — |
| 2014-05-09 | $33.95 | $35.73 | 101,900 | — | — |
| 2014-05-08 | $33.29 | $35.04 | 92,900 | — | — |
| 2014-05-07 | $33.11 | $34.85 | 107,300 | — | — |
| 2014-05-06 | $31.24 | $32.88 | 126,600 | — | — |
| 2014-05-05 | $32.52 | $34.23 | 65,900 | — | — |
| 2014-05-02 | $32.78 | $34.50 | 55,600 | — | — |
| 2014-05-01 | $32.95 | $34.68 | 95,900 | — | — |
| 2014-04-30 | $33.39 | $35.14 | 63,400 | — | — |
| 2014-04-29 | $33.30 | $35.05 | 48,800 | — | — |
| 2014-04-28 | $33.65 | $35.42 | 63,500 | — | — |
| 2014-04-25 | $33.99 | $35.78 | 85,400 | — | — |
| 2014-04-24 | $35.82 | $37.70 | 42,500 | — | — |
| 2014-04-23 | $36.26 | $38.17 | 51,200 | — | — |
| 2014-04-22 | $36.57 | $38.49 | 48,900 | — | — |
| 2014-04-21 | $36.37 | $38.28 | 112,300 | — | — |
| 2014-04-17 | $36.14 | $38.04 | 46,700 | — | — |
| 2014-04-16 | $36.20 | $38.10 | 86,900 | — | — |
| 2014-04-15 | $35.29 | $37.14 | 44,700 | — | — |
| 2014-04-14 | $35.27 | $37.12 | 62,200 | — | — |
| 2014-04-11 | $34.60 | $36.42 | 68,000 | — | — |
| 2014-04-10 | $34.55 | $36.37 | 68,100 | — | — |
| 2014-04-09 | $35.56 | $37.43 | 66,800 | — | — |
| 2014-04-08 | $35.71 | $37.59 | 58,400 | — | — |
| 2014-04-07 | $35.38 | $37.24 | 61,600 | — | — |
| 2014-04-04 | $35.23 | $37.08 | 67,800 | — | — |
| 2014-04-03 | $36.22 | $38.12 | 36,300 | — | — |
| 2014-04-02 | $36.67 | $38.60 | 71,500 | — | — |
| 2014-04-01 | $36.68 | $38.61 | 91,300 | — | — |
| 2014-03-31 | $36.10 | $38.00 | 99,800 | — | — |
| 2014-03-28 | $35.58 | $37.45 | 160,100 | — | — |
| 2014-03-27 | $35.65 | $37.52 | 67,800 | — | — |
| 2014-03-26 | $35.98 | $37.87 | 87,900 | — | — |
| 2014-03-25 | $36.29 | $38.20 | 130,100 | — | — |
| 2014-03-24 | $35.85 | $37.73 | 71,900 | — | — |
| 2014-03-21 | $36.32 | $38.23 | 102,500 | — | — |
| 2014-03-20 | $36.47 | $38.39 | 73,800 | — | — |
| 2014-03-19 | $36.54 | $38.46 | 36,900 | — | — |
| 2014-03-18 | $36.60 | $38.52 | 74,200 | — | — |
| 2014-03-17 | $36.46 | $38.38 | 55,900 | — | — |
| 2014-03-14 | $35.69 | $37.57 | 58,300 | — | — |
| 2014-03-13 | $36.07 | $37.97 | 60,800 | — | — |
| 2014-03-12 | $36.25 | $38.15 | 115,700 | — | — |
| 2014-03-11 | $36.05 | $37.94 | 88,500 | — | — |
| 2014-03-10 | $36.55 | $38.47 | 110,500 | — | — |
| 2014-03-07 | $36.49 | $38.41 | 63,600 | — | — |
| 2014-03-06 | $36.41 | $38.32 | 155,900 | — | — |
| 2014-03-05 | $36.07 | $37.97 | 105,300 | — | — |
| 2014-03-04 | $35.57 | $37.44 | 130,600 | — | — |
| 2014-03-03 | $33.55 | $35.31 | 53,100 | — | — |
| 2014-02-28 | $34.26 | $36.06 | 64,000 | — | — |
| 2014-02-27 | $34.24 | $36.04 | 32,900 | — | — |
| 2014-02-26 | $33.93 | $35.71 | 48,500 | — | — |
| 2014-02-25 | $33.68 | $35.45 | 48,000 | — | — |
| 2014-02-24 | $33.50 | $35.26 | 113,600 | — | — |
| 2014-02-21 | $33.25 | $35.00 | 66,900 | — | — |
| 2014-02-20 | $33.00 | $34.73 | 99,700 | — | — |
| 2014-02-19 | $32.88 | $34.61 | 72,300 | — | — |
| 2014-02-18 | $33.47 | $35.23 | 80,400 | — | — |
| 2014-02-14 | $33.22 | $34.97 | 50,400 | — | — |
| 2014-02-13 | $33.07 | $34.81 | 70,200 | — | — |
| 2014-02-12 | $32.39 | $34.09 | 100,400 | — | — |
| 2014-02-11 | $32.29 | $33.99 | 80,100 | — | — |
| 2014-02-10 | $32.21 | $33.90 | 85,900 | — | — |
| 2014-02-07 | $32.69 | $34.41 | 70,500 | — | — |
| 2014-02-06 | $32.78 | $34.50 | 88,500 | — | — |
| 2014-02-05 | $32.70 | $34.42 | 132,800 | — | — |
| 2014-02-04 | $32.50 | $34.21 | 166,900 | — | — |
| 2014-02-03 | $32.25 | $33.94 | 201,100 | — | — |
| 2014-01-31 | $33.25 | $35.00 | 93,200 | — | — |
| 2014-01-30 | $33.77 | $35.54 | 127,000 | — | — |
| 2014-01-29 | $33.55 | $35.31 | 79,800 | — | — |
| 2014-01-28 | $34.00 | $35.79 | 121,100 | — | — |
| 2014-01-27 | $33.14 | $34.88 | 91,700 | — | — |
| 2014-01-24 | $33.30 | $35.05 | 141,000 | — | — |
| 2014-01-23 | $32.50 | $34.21 | 235,700 | — | — |
| 2014-01-22 | $31.00 | $32.63 | 135,300 | — | — |
| 2014-01-21 | $30.49 | $32.09 | 62,100 | — | — |
| 2014-01-17 | $30.38 | $31.98 | 58,500 | — | — |
| 2014-01-16 | $30.46 | $32.06 | 70,100 | — | — |
| 2014-01-15 | $30.64 | $32.25 | 45,600 | — | — |
| 2014-01-14 | $30.33 | $31.92 | 41,900 | — | — |
| 2014-01-13 | $29.97 | $31.54 | 104,200 | — | — |
| 2014-01-10 | $29.59 | $31.14 | 97,900 | — | — |
| 2014-01-09 | $29.85 | $31.42 | 52,800 | — | — |
| 2014-01-08 | $29.95 | $31.52 | 76,900 | — | — |
| 2014-01-07 | $30.48 | $32.08 | 58,600 | — | — |
| 2014-01-06 | $30.61 | $32.22 | 88,200 | — | — |
| 2014-01-03 | $30.21 | $31.80 | 64,000 | — | — |
| 2014-01-02 | $30.97 | $32.60 | 77,000 | — | — |