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
- 2000-07-21 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 | $36.86 | $61.33 | 263,600 | — | — |
| 2014-12-30 | $37.03 | $61.62 | 306,200 | — | — |
| 2014-12-29 | $36.81 | $61.25 | 635,000 | — | — |
| 2014-12-26 | $36.95 | $61.48 | 507,100 | — | — |
| 2014-12-24 | $37.67 | $62.68 | 301,600 | — | — |
| 2014-12-23 | $37.35 | $62.15 | 802,500 | — | — |
| 2014-12-22 | $36.79 | $61.22 | 595,200 | — | — |
| 2014-12-19 | $36.33 | $60.45 | 788,200 | — | — |
| 2014-12-18 | $36.32 | $60.44 | 1,074,500 | — | — |
| 2014-12-17 | $35.56 | $59.17 | 967,400 | — | — |
| 2014-12-16 | $34.63 | $57.62 | 772,100 | — | — |
| 2014-12-15 | $34.33 | $56.82 | 897,800 | — | — |
| 2014-12-12 | $35.23 | $58.31 | 1,147,600 | — | — |
| 2014-12-11 | $36.22 | $59.94 | 1,059,500 | — | — |
| 2014-12-10 | $36.15 | $59.83 | 1,136,000 | — | — |
| 2014-12-09 | $36.19 | $59.89 | 1,182,800 | — | — |
| 2014-12-08 | $35.29 | $58.41 | 984,500 | — | — |
| 2014-12-05 | $35.94 | $59.48 | 403,200 | — | — |
| 2014-12-04 | $35.62 | $58.95 | 411,100 | — | — |
| 2014-12-03 | $35.70 | $59.08 | 416,700 | — | — |
| 2014-12-02 | $35.34 | $58.49 | 607,400 | — | — |
| 2014-12-01 | $35.34 | $58.49 | 945,300 | — | — |
| 2014-11-28 | $36.93 | $61.12 | 591,600 | — | — |
| 2014-11-26 | $37.13 | $61.45 | 847,800 | — | — |
| 2014-11-25 | $36.57 | $60.52 | 763,800 | — | — |
| 2014-11-24 | $36.61 | $60.59 | 1,052,000 | — | — |
| 2014-11-21 | $37.98 | $62.86 | 1,185,200 | — | — |
| 2014-11-20 | $37.67 | $62.34 | 1,034,300 | — | — |
| 2014-11-19 | $38.13 | $63.11 | 2,082,100 | — | — |
| 2014-11-18 | $38.08 | $63.02 | 731,000 | — | — |
| 2014-11-17 | $36.92 | $61.10 | 1,049,500 | — | — |
| 2014-11-14 | $36.76 | $60.84 | 904,500 | — | — |
| 2014-11-13 | $37.26 | $61.67 | 646,100 | — | — |
| 2014-11-12 | $37.58 | $62.20 | 966,300 | — | — |
| 2014-11-11 | $37.80 | $62.56 | 1,662,600 | — | — |
| 2014-11-10 | $35.73 | $59.13 | 2,436,800 | — | — |
| 2014-11-07 | $37.56 | $62.16 | 786,300 | — | — |
| 2014-11-06 | $37.37 | $61.85 | 1,046,600 | — | — |
| 2014-11-05 | $38.33 | $63.44 | 695,600 | — | — |
| 2014-11-04 | $38.42 | $63.59 | 702,100 | — | — |
| 2014-11-03 | $38.17 | $63.17 | 1,260,800 | — | — |
| 2014-10-31 | $38.64 | $63.95 | 756,300 | — | — |
| 2014-10-30 | $37.95 | $62.81 | 602,800 | — | — |
| 2014-10-29 | $37.80 | $62.56 | 645,100 | — | — |
| 2014-10-28 | $37.76 | $62.49 | 1,258,600 | — | — |
| 2014-10-27 | $37.27 | $61.68 | 1,964,000 | — | — |
| 2014-10-24 | $36.89 | $61.05 | 991,000 | — | — |
| 2014-10-23 | $35.97 | $59.53 | 1,175,100 | — | — |
| 2014-10-22 | $35.53 | $58.80 | 729,400 | — | — |
| 2014-10-21 | $36.31 | $60.09 | 692,800 | — | — |
| 2014-10-20 | $35.73 | $59.13 | 851,200 | — | — |
| 2014-10-17 | $36.38 | $60.21 | 1,166,600 | — | — |
| 2014-10-16 | $35.10 | $58.09 | 830,700 | — | — |
| 2014-10-15 | $34.89 | $57.74 | 1,399,800 | — | — |
| 2014-10-14 | $36.29 | $60.06 | 1,327,700 | — | — |
| 2014-10-13 | $35.19 | $58.24 | 1,210,400 | — | — |
| 2014-10-10 | $36.40 | $60.24 | 2,000,100 | — | — |
| 2014-10-09 | $37.72 | $62.43 | 579,000 | — | — |
| 2014-10-08 | $38.38 | $63.52 | 1,207,100 | — | — |
| 2014-10-07 | $37.59 | $62.21 | 1,081,200 | — | — |
| 2014-10-06 | $38.43 | $63.60 | 1,299,900 | — | — |
| 2014-10-03 | $38.13 | $63.11 | 1,524,000 | — | — |
| 2014-10-02 | $37.95 | $62.81 | 2,009,500 | — | — |
| 2014-10-01 | $39.21 | $64.89 | 1,613,300 | — | — |
| 2014-09-30 | $39.22 | $64.91 | 1,381,400 | — | — |
| 2014-09-29 | $38.69 | $64.03 | 944,800 | — | — |
| 2014-09-26 | $38.92 | $64.41 | 711,900 | — | — |
| 2014-09-25 | $37.78 | $62.53 | 1,031,500 | — | — |
| 2014-09-24 | $38.25 | $63.30 | 3,092,700 | — | — |
| 2014-09-23 | $38.51 | $63.73 | 1,070,200 | — | — |
| 2014-09-22 | $38.74 | $63.97 | 725,600 | — | — |
| 2014-09-19 | $39.73 | $65.60 | 864,300 | — | — |
| 2014-09-18 | $39.97 | $66.00 | 893,400 | — | — |
| 2014-09-17 | $39.95 | $65.97 | 1,379,200 | — | — |
| 2014-09-16 | $39.89 | $65.87 | 1,108,600 | — | — |
| 2014-09-15 | $39.97 | $66.00 | 699,100 | — | — |
| 2014-09-12 | $39.45 | $65.14 | 1,196,000 | — | — |
| 2014-09-11 | $39.97 | $66.00 | 1,395,500 | — | — |
| 2014-09-10 | $39.53 | $65.27 | 1,079,700 | — | — |
| 2014-09-09 | $38.36 | $63.34 | 772,000 | — | — |
| 2014-09-08 | $39.04 | $64.46 | 553,200 | — | — |
| 2014-09-05 | $39.29 | $64.88 | 728,500 | — | — |
| 2014-09-04 | $39.09 | $64.55 | 760,300 | — | — |
| 2014-09-03 | $38.77 | $64.02 | 650,000 | — | — |
| 2014-09-02 | $38.79 | $64.05 | 783,600 | — | — |
| 2014-08-29 | $38.75 | $63.99 | 1,219,400 | — | — |
| 2014-08-28 | $38.41 | $63.42 | 1,483,200 | — | — |
| 2014-08-27 | $38.85 | $64.15 | 1,054,200 | — | — |
| 2014-08-26 | $39.41 | $65.08 | 679,700 | — | — |
| 2014-08-25 | $39.44 | $65.13 | 370,500 | — | — |
| 2014-08-22 | $39.31 | $64.91 | 518,500 | — | — |
| 2014-08-21 | $39.90 | $65.88 | 664,100 | — | — |
| 2014-08-20 | $39.60 | $65.39 | 695,100 | — | — |
| 2014-08-19 | $39.49 | $65.21 | 635,000 | — | — |
| 2014-08-18 | $39.36 | $64.99 | 456,400 | — | — |
| 2014-08-15 | $38.60 | $63.74 | 766,200 | — | — |
| 2014-08-14 | $38.76 | $64.00 | 460,500 | — | — |
| 2014-08-13 | $39.05 | $64.48 | 1,069,000 | — | — |
| 2014-08-12 | $38.82 | $64.10 | 796,400 | — | — |
| 2014-08-11 | $38.54 | $63.64 | 576,200 | — | — |
| 2014-08-08 | $38.22 | $63.11 | 616,900 | — | — |
| 2014-08-07 | $37.36 | $61.69 | 921,100 | — | — |
| 2014-08-06 | $37.17 | $61.38 | 896,900 | — | — |
| 2014-08-05 | $37.12 | $61.29 | 1,387,500 | — | — |
| 2014-08-04 | $38.32 | $63.28 | 865,700 | — | — |
| 2014-08-01 | $38.46 | $63.51 | 1,161,800 | — | — |
| 2014-07-31 | $38.04 | $62.81 | 1,198,700 | — | — |
| 2014-07-30 | $38.59 | $63.72 | 832,800 | — | — |
| 2014-07-29 | $38.36 | $63.34 | 859,500 | — | — |
| 2014-07-28 | $39.06 | $64.50 | 954,900 | — | — |
| 2014-07-25 | $39.10 | $64.56 | 523,700 | — | — |
| 2014-07-24 | $39.50 | $65.22 | 821,000 | — | — |
| 2014-07-23 | $39.31 | $64.91 | 600,200 | — | — |
| 2014-07-22 | $39.41 | $65.08 | 692,500 | — | — |
| 2014-07-21 | $39.10 | $64.56 | 849,700 | — | — |
| 2014-07-18 | $38.43 | $63.46 | 814,900 | — | — |
| 2014-07-17 | $38.61 | $63.75 | 1,214,500 | — | — |
| 2014-07-16 | $38.24 | $63.14 | 1,262,900 | — | — |
| 2014-07-15 | $39.03 | $64.45 | 871,200 | — | — |
| 2014-07-14 | $39.60 | $65.39 | 1,463,700 | — | — |
| 2014-07-11 | $38.28 | $63.21 | 778,300 | — | — |
| 2014-07-10 | $38.15 | $62.99 | 728,000 | — | — |
| 2014-07-09 | $37.38 | $61.72 | 659,600 | — | — |
| 2014-07-08 | $37.10 | $61.26 | 675,900 | — | — |
| 2014-07-07 | $37.95 | $62.66 | 998,100 | — | — |
| 2014-07-03 | $37.30 | $61.59 | 395,800 | — | — |
| 2014-07-02 | $36.98 | $61.06 | 599,000 | — | — |
| 2014-07-01 | $36.87 | $60.88 | 501,900 | — | — |
| 2014-06-30 | $36.43 | $60.15 | 620,600 | — | — |
| 2014-06-27 | $35.86 | $59.21 | 516,200 | — | — |
| 2014-06-26 | $36.05 | $59.53 | 391,600 | — | — |
| 2014-06-25 | $36.13 | $59.66 | 625,000 | — | — |
| 2014-06-24 | $36.09 | $59.59 | 674,800 | — | — |
| 2014-06-23 | $36.57 | $60.24 | 920,600 | — | — |
| 2014-06-20 | $36.17 | $59.58 | 388,400 | — | — |
| 2014-06-19 | $36.74 | $60.52 | 382,400 | — | — |
| 2014-06-18 | $37.42 | $61.64 | 887,600 | — | — |
| 2014-06-17 | $36.56 | $60.22 | 459,600 | — | — |
| 2014-06-16 | $36.23 | $59.68 | 484,200 | — | — |
| 2014-06-13 | $36.35 | $59.88 | 549,200 | — | — |
| 2014-06-12 | $36.05 | $59.38 | 1,311,200 | — | — |
| 2014-06-11 | $37.20 | $61.28 | 875,300 | — | — |
| 2014-06-10 | $37.80 | $62.26 | 992,300 | — | — |
| 2014-06-09 | $37.50 | $61.77 | 1,497,500 | — | — |
| 2014-06-06 | $36.74 | $60.52 | 1,448,400 | — | — |
| 2014-06-05 | $36.71 | $60.47 | 942,300 | — | — |
| 2014-06-04 | $36.64 | $60.35 | 564,500 | — | — |
| 2014-06-03 | $36.60 | $60.29 | 1,105,100 | — | — |
| 2014-06-02 | $36.44 | $60.02 | 640,200 | — | — |
| 2014-05-30 | $36.24 | $59.69 | 986,300 | — | — |
| 2014-05-29 | $36.06 | $59.40 | 542,200 | — | — |
| 2014-05-28 | $35.75 | $58.89 | 599,700 | — | — |
| 2014-05-27 | $35.50 | $58.47 | 1,227,300 | — | — |
| 2014-05-23 | $34.95 | $57.57 | 974,400 | — | — |
| 2014-05-22 | $34.40 | $56.66 | 1,160,200 | — | — |
| 2014-05-21 | $34.10 | $56.17 | 1,248,900 | — | — |
| 2014-05-20 | $33.78 | $55.64 | 2,000,300 | — | — |
| 2014-05-19 | $33.59 | $55.33 | 594,100 | — | — |
| 2014-05-16 | $33.72 | $55.54 | 413,000 | — | — |
| 2014-05-15 | $33.70 | $55.51 | 928,100 | — | — |
| 2014-05-14 | $34.13 | $56.22 | 688,700 | — | — |
| 2014-05-13 | $34.50 | $56.83 | 846,500 | — | — |
| 2014-05-12 | $34.54 | $56.89 | 969,700 | — | — |
| 2014-05-09 | $34.26 | $56.43 | 573,000 | — | — |
| 2014-05-08 | $34.81 | $57.34 | 853,000 | — | — |
| 2014-05-07 | $34.98 | $57.62 | 1,167,500 | — | — |
| 2014-05-06 | $34.78 | $57.29 | 2,205,900 | — | — |
| 2014-05-05 | $34.48 | $56.79 | 678,000 | — | — |
| 2014-05-02 | $34.91 | $57.50 | 874,500 | — | — |
| 2014-05-01 | $34.42 | $56.70 | 701,400 | — | — |
| 2014-04-30 | $34.40 | $56.66 | 1,690,700 | — | — |
| 2014-04-29 | $34.50 | $56.83 | 1,896,900 | — | — |
| 2014-04-28 | $33.90 | $55.64 | 1,510,400 | — | — |
| 2014-04-25 | $34.16 | $56.07 | 1,458,300 | — | — |
| 2014-04-24 | $34.15 | $56.05 | 625,100 | — | — |
| 2014-04-23 | $34.28 | $56.27 | 1,225,800 | — | — |
| 2014-04-22 | $33.66 | $55.25 | 2,169,300 | — | — |
| 2014-04-21 | $35.21 | $57.79 | 467,900 | — | — |
| 2014-04-17 | $34.81 | $57.14 | 1,559,000 | — | — |
| 2014-04-16 | $34.49 | $56.61 | 1,165,000 | — | — |
| 2014-04-15 | $33.68 | $55.28 | 1,230,900 | — | — |
| 2014-04-14 | $34.22 | $56.17 | 792,700 | — | — |
| 2014-04-11 | $34.64 | $56.86 | 726,000 | — | — |
| 2014-04-10 | $34.72 | $56.99 | 746,300 | — | — |
| 2014-04-09 | $35.22 | $57.81 | 1,115,200 | — | — |
| 2014-04-08 | $34.77 | $57.07 | 638,700 | — | — |
| 2014-04-07 | $34.84 | $57.18 | 945,900 | — | — |
| 2014-04-04 | $35.23 | $57.82 | 1,312,600 | — | — |
| 2014-04-03 | $35.50 | $58.27 | 802,600 | — | — |
| 2014-04-02 | $35.85 | $58.84 | 1,167,700 | — | — |
| 2014-04-01 | $35.84 | $58.83 | 641,000 | — | — |
| 2014-03-31 | $35.49 | $58.25 | 611,900 | — | — |
| 2014-03-28 | $35.52 | $58.30 | 1,029,400 | — | — |
| 2014-03-27 | $35.36 | $58.04 | 1,117,300 | — | — |
| 2014-03-26 | $34.39 | $56.45 | 895,900 | — | — |
| 2014-03-25 | $34.55 | $56.71 | 711,800 | — | — |
| 2014-03-24 | $33.89 | $55.49 | 724,700 | — | — |
| 2014-03-21 | $33.93 | $55.55 | 760,000 | — | — |
| 2014-03-20 | $34.00 | $55.67 | 556,600 | — | — |
| 2014-03-19 | $33.81 | $55.35 | 759,100 | — | — |
| 2014-03-18 | $34.09 | $55.81 | 856,400 | — | — |
| 2014-03-17 | $33.37 | $54.63 | 759,900 | — | — |
| 2014-03-14 | $33.20 | $54.36 | 849,000 | — | — |
| 2014-03-13 | $33.19 | $54.34 | 972,400 | — | — |
| 2014-03-12 | $34.22 | $56.03 | 631,100 | — | — |
| 2014-03-11 | $34.28 | $56.12 | 785,000 | — | — |
| 2014-03-10 | $34.36 | $56.26 | 980,900 | — | — |
| 2014-03-07 | $34.81 | $56.99 | 1,166,800 | — | — |
| 2014-03-06 | $35.29 | $57.78 | 1,530,500 | — | — |
| 2014-03-05 | $35.89 | $58.76 | 771,400 | — | — |
| 2014-03-04 | $36.17 | $59.22 | 983,300 | — | — |
| 2014-03-03 | $35.56 | $58.22 | 1,293,600 | — | — |
| 2014-02-28 | $35.90 | $58.78 | 1,561,500 | — | — |
| 2014-02-27 | $36.48 | $59.73 | 1,470,300 | — | — |
| 2014-02-26 | $35.72 | $58.48 | 2,580,700 | — | — |
| 2014-02-25 | $34.13 | $55.88 | 1,972,900 | — | — |
| 2014-02-24 | $34.07 | $55.78 | 997,000 | — | — |
| 2014-02-21 | $33.39 | $54.67 | 989,800 | — | — |
| 2014-02-20 | $32.99 | $54.01 | 956,900 | — | — |
| 2014-02-19 | $33.01 | $54.05 | 728,900 | — | — |
| 2014-02-18 | $32.80 | $53.70 | 1,192,500 | — | — |
| 2014-02-14 | $33.51 | $54.86 | 832,500 | — | — |
| 2014-02-13 | $33.67 | $55.13 | 982,600 | — | — |
| 2014-02-12 | $32.70 | $53.54 | 790,900 | — | — |
| 2014-02-11 | $32.51 | $53.23 | 535,900 | — | — |
| 2014-02-10 | $31.85 | $52.15 | 1,124,900 | — | — |
| 2014-02-07 | $32.36 | $52.98 | 878,400 | — | — |
| 2014-02-06 | $31.51 | $51.59 | 709,900 | — | — |
| 2014-02-05 | $30.79 | $50.41 | 1,123,900 | — | — |
| 2014-02-04 | $30.76 | $50.36 | 837,100 | — | — |
| 2014-02-03 | $29.86 | $48.89 | 957,900 | — | — |
| 2014-01-31 | $30.69 | $50.25 | 1,205,800 | — | — |
| 2014-01-30 | $30.89 | $50.57 | 710,300 | — | — |
| 2014-01-29 | $31.10 | $50.92 | 1,498,300 | — | — |
| 2014-01-28 | $31.91 | $52.24 | 1,591,200 | — | — |
| 2014-01-27 | $31.53 | $51.62 | 1,267,100 | — | — |
| 2014-01-24 | $31.99 | $52.38 | 1,186,400 | — | — |
| 2014-01-23 | $33.13 | $54.24 | 1,184,900 | — | — |
| 2014-01-22 | $33.78 | $55.31 | 663,300 | — | — |
| 2014-01-21 | $33.75 | $55.26 | 976,500 | — | — |
| 2014-01-17 | $33.87 | $55.45 | 619,100 | — | — |
| 2014-01-16 | $34.50 | $56.48 | 1,173,900 | — | — |
| 2014-01-15 | $34.39 | $56.30 | 1,469,000 | — | — |
| 2014-01-14 | $33.72 | $55.21 | 1,347,100 | — | — |
| 2014-01-13 | $32.62 | $53.41 | 1,455,100 | — | — |
| 2014-01-10 | $32.54 | $53.28 | 1,898,500 | — | — |
| 2014-01-09 | $31.93 | $52.28 | 2,509,800 | — | — |
| 2014-01-08 | $32.52 | $53.24 | 765,600 | — | — |
| 2014-01-07 | $32.54 | $53.28 | 764,200 | — | — |
| 2014-01-06 | $32.25 | $52.80 | 773,400 | — | — |
| 2014-01-03 | $32.53 | $53.26 | 770,600 | — | — |
| 2014-01-02 | $32.13 | $52.60 | 691,600 | — | — |