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
- 1990-10-01 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 | $36.90 | $51.34 | 67,700 | — | — |
| 2014-12-30 | $37.45 | $52.10 | 74,600 | — | — |
| 2014-12-29 | $37.45 | $51.99 | 38,100 | — | — |
| 2014-12-26 | $37.38 | $51.90 | 30,400 | — | — |
| 2014-12-24 | $37.43 | $51.97 | 82,100 | — | — |
| 2014-12-23 | $36.74 | $51.01 | 72,100 | — | — |
| 2014-12-22 | $36.46 | $50.62 | 107,800 | — | — |
| 2014-12-19 | $36.50 | $50.67 | 452,600 | — | — |
| 2014-12-18 | $36.60 | $50.81 | 126,800 | — | — |
| 2014-12-17 | $35.58 | $49.40 | 165,500 | — | — |
| 2014-12-16 | $34.46 | $47.84 | 96,700 | — | — |
| 2014-12-15 | $34.35 | $47.69 | 86,900 | — | — |
| 2014-12-12 | $34.70 | $48.18 | 95,200 | — | — |
| 2014-12-11 | $35.50 | $49.29 | 139,800 | — | — |
| 2014-12-10 | $35.07 | $48.69 | 124,200 | — | — |
| 2014-12-09 | $35.66 | $49.51 | 147,200 | — | — |
| 2014-12-08 | $34.91 | $48.47 | 119,900 | — | — |
| 2014-12-05 | $35.58 | $49.40 | 123,300 | — | — |
| 2014-12-04 | $35.48 | $49.26 | 122,400 | — | — |
| 2014-12-03 | $35.69 | $49.55 | 110,100 | — | — |
| 2014-12-02 | $35.82 | $49.73 | 133,700 | — | — |
| 2014-12-01 | $35.95 | $49.91 | 117,300 | — | — |
| 2014-11-28 | $36.02 | $50.01 | 60,300 | — | — |
| 2014-11-26 | $36.13 | $50.16 | 57,600 | — | — |
| 2014-11-25 | $36.09 | $50.11 | 47,800 | — | — |
| 2014-11-24 | $36.00 | $49.98 | 41,100 | — | — |
| 2014-11-21 | $35.74 | $49.62 | 59,900 | — | — |
| 2014-11-20 | $35.81 | $49.72 | 43,000 | — | — |
| 2014-11-19 | $35.57 | $49.38 | 66,500 | — | — |
| 2014-11-18 | $35.99 | $49.97 | 72,000 | — | — |
| 2014-11-17 | $35.97 | $49.94 | 75,700 | — | — |
| 2014-11-14 | $36.84 | $51.15 | 79,400 | — | — |
| 2014-11-13 | $37.41 | $51.94 | 37,900 | — | — |
| 2014-11-12 | $37.63 | $52.24 | 53,500 | — | — |
| 2014-11-11 | $37.43 | $51.97 | 49,300 | — | — |
| 2014-11-10 | $37.70 | $52.34 | 48,900 | — | — |
| 2014-11-07 | $37.55 | $52.13 | 33,400 | — | — |
| 2014-11-06 | $37.70 | $52.34 | 52,800 | — | — |
| 2014-11-05 | $37.62 | $52.23 | 52,600 | — | — |
| 2014-11-04 | $37.54 | $52.12 | 47,000 | — | — |
| 2014-11-03 | $37.89 | $52.60 | 89,700 | — | — |
| 2014-10-31 | $38.02 | $52.78 | 100,700 | — | — |
| 2014-10-30 | $37.42 | $51.95 | 57,700 | — | — |
| 2014-10-29 | $36.82 | $51.12 | 56,200 | — | — |
| 2014-10-28 | $36.95 | $51.30 | 74,200 | — | — |
| 2014-10-27 | $35.50 | $49.29 | 37,100 | — | — |
| 2014-10-24 | $35.50 | $49.29 | 35,700 | — | — |
| 2014-10-23 | $35.37 | $49.11 | 63,000 | — | — |
| 2014-10-22 | $34.51 | $47.91 | 32,500 | — | — |
| 2014-10-21 | $34.99 | $48.58 | 50,700 | — | — |
| 2014-10-20 | $34.28 | $47.59 | 66,000 | — | — |
| 2014-10-17 | $33.91 | $47.08 | 210,100 | — | — |
| 2014-10-16 | $33.92 | $47.09 | 174,200 | — | — |
| 2014-10-15 | $33.76 | $46.87 | 176,300 | — | — |
| 2014-10-14 | $33.73 | $46.83 | 85,400 | — | — |
| 2014-10-13 | $33.32 | $46.26 | 102,600 | — | — |
| 2014-10-10 | $33.34 | $46.29 | 70,700 | — | — |
| 2014-10-09 | $33.66 | $46.73 | 111,300 | — | — |
| 2014-10-08 | $34.68 | $48.15 | 72,400 | — | — |
| 2014-10-07 | $33.80 | $46.93 | 116,200 | — | — |
| 2014-10-06 | $34.17 | $47.44 | 41,300 | — | — |
| 2014-10-03 | $34.35 | $47.69 | 82,400 | — | — |
| 2014-10-02 | $34.45 | $47.83 | 263,800 | — | — |
| 2014-10-01 | $34.33 | $47.66 | 112,100 | — | — |
| 2014-09-30 | $34.78 | $48.29 | 118,200 | — | — |
| 2014-09-29 | $35.13 | $48.66 | 83,900 | — | — |
| 2014-09-26 | $35.18 | $48.73 | 64,700 | — | — |
| 2014-09-25 | $34.94 | $48.40 | 82,700 | — | — |
| 2014-09-24 | $35.23 | $48.80 | 57,200 | — | — |
| 2014-09-23 | $35.13 | $48.66 | 67,700 | — | — |
| 2014-09-22 | $35.72 | $49.48 | 75,300 | — | — |
| 2014-09-19 | $36.10 | $50.00 | 219,300 | — | — |
| 2014-09-18 | $36.14 | $50.06 | 46,000 | — | — |
| 2014-09-17 | $36.01 | $49.88 | 47,600 | — | — |
| 2014-09-16 | $36.03 | $49.91 | 52,900 | — | — |
| 2014-09-15 | $36.08 | $49.98 | 77,200 | — | — |
| 2014-09-12 | $36.32 | $50.31 | 81,500 | — | — |
| 2014-09-11 | $36.59 | $50.68 | 75,400 | — | — |
| 2014-09-10 | $36.28 | $50.25 | 101,400 | — | — |
| 2014-09-09 | $36.15 | $50.07 | 78,700 | — | — |
| 2014-09-08 | $36.44 | $50.48 | 109,300 | — | — |
| 2014-09-05 | $36.29 | $50.27 | 134,200 | — | — |
| 2014-09-04 | $36.36 | $50.37 | 51,400 | — | — |
| 2014-09-03 | $36.27 | $50.24 | 73,300 | — | — |
| 2014-09-02 | $36.16 | $50.09 | 49,300 | — | — |
| 2014-08-29 | $36.00 | $49.87 | 74,700 | — | — |
| 2014-08-28 | $36.10 | $50.00 | 78,000 | — | — |
| 2014-08-27 | $36.26 | $50.23 | 78,100 | — | — |
| 2014-08-26 | $36.21 | $50.16 | 93,900 | — | — |
| 2014-08-25 | $35.67 | $49.41 | 137,600 | — | — |
| 2014-08-22 | $35.26 | $48.84 | 74,600 | — | — |
| 2014-08-21 | $35.08 | $48.59 | 61,700 | — | — |
| 2014-08-20 | $34.73 | $48.11 | 61,700 | — | — |
| 2014-08-19 | $34.52 | $47.82 | 130,000 | — | — |
| 2014-08-18 | $34.49 | $47.77 | 209,700 | — | — |
| 2014-08-15 | $34.18 | $47.35 | 132,500 | — | — |
| 2014-08-14 | $34.32 | $47.54 | 88,000 | — | — |
| 2014-08-13 | $34.14 | $47.29 | 48,000 | — | — |
| 2014-08-12 | $34.13 | $47.28 | 52,400 | — | — |
| 2014-08-11 | $34.29 | $47.50 | 65,400 | — | — |
| 2014-08-08 | $34.01 | $47.11 | 114,200 | — | — |
| 2014-08-07 | $33.47 | $46.36 | 58,500 | — | — |
| 2014-08-06 | $33.69 | $46.67 | 58,300 | — | — |
| 2014-08-05 | $33.24 | $46.04 | 64,800 | — | — |
| 2014-08-04 | $33.22 | $46.02 | 70,700 | — | — |
| 2014-08-01 | $33.26 | $46.07 | 100,600 | — | — |
| 2014-07-31 | $33.55 | $46.47 | 167,400 | — | — |
| 2014-07-30 | $33.72 | $46.71 | 75,200 | — | — |
| 2014-07-29 | $33.47 | $46.36 | 51,700 | — | — |
| 2014-07-28 | $33.75 | $46.75 | 117,200 | — | — |
| 2014-07-25 | $33.74 | $46.74 | 103,100 | — | — |
| 2014-07-24 | $33.73 | $46.72 | 192,800 | — | — |
| 2014-07-23 | $33.81 | $46.83 | 109,600 | — | — |
| 2014-07-22 | $33.65 | $46.61 | 55,700 | — | — |
| 2014-07-21 | $33.56 | $46.49 | 81,500 | — | — |
| 2014-07-18 | $33.85 | $46.89 | 68,400 | — | — |
| 2014-07-17 | $33.61 | $46.56 | 110,600 | — | — |
| 2014-07-16 | $33.95 | $47.03 | 60,900 | — | — |
| 2014-07-15 | $33.85 | $46.89 | 108,400 | — | — |
| 2014-07-14 | $34.02 | $47.12 | 75,100 | — | — |
| 2014-07-11 | $33.85 | $46.89 | 67,800 | — | — |
| 2014-07-10 | $34.04 | $47.15 | 104,800 | — | — |
| 2014-07-09 | $34.27 | $47.47 | 57,600 | — | — |
| 2014-07-08 | $34.37 | $47.61 | 127,900 | — | — |
| 2014-07-07 | $34.45 | $47.72 | 95,600 | — | — |
| 2014-07-03 | $34.88 | $48.31 | 51,000 | — | — |
| 2014-07-02 | $34.41 | $47.66 | 235,400 | — | — |
| 2014-07-01 | $34.52 | $47.82 | 172,700 | — | — |
| 2014-06-30 | $34.64 | $47.87 | 168,400 | — | — |
| 2014-06-27 | $34.61 | $47.83 | 295,900 | — | — |
| 2014-06-26 | $34.25 | $47.33 | 85,500 | — | — |
| 2014-06-25 | $34.22 | $47.29 | 103,300 | — | — |
| 2014-06-24 | $34.32 | $47.43 | 106,500 | — | — |
| 2014-06-23 | $34.36 | $47.48 | 85,700 | — | — |
| 2014-06-20 | $34.33 | $47.44 | 261,100 | — | — |
| 2014-06-19 | $34.34 | $47.46 | 63,900 | — | — |
| 2014-06-18 | $34.25 | $47.33 | 130,800 | — | — |
| 2014-06-17 | $34.06 | $47.07 | 198,900 | — | — |
| 2014-06-16 | $33.80 | $46.71 | 106,000 | — | — |
| 2014-06-13 | $34.00 | $46.99 | 133,800 | — | — |
| 2014-06-12 | $34.47 | $47.64 | 117,900 | — | — |
| 2014-06-11 | $34.72 | $47.98 | 104,400 | — | — |
| 2014-06-10 | $35.00 | $48.37 | 143,600 | — | — |
| 2014-06-09 | $35.00 | $48.37 | 190,000 | — | — |
| 2014-06-06 | $34.76 | $48.04 | 169,400 | — | — |
| 2014-06-05 | $34.66 | $47.90 | 201,800 | — | — |
| 2014-06-04 | $34.05 | $47.06 | 144,400 | — | — |
| 2014-06-03 | $33.72 | $46.60 | 147,900 | — | — |
| 2014-06-02 | $33.75 | $46.64 | 133,100 | — | — |
| 2014-05-30 | $33.62 | $46.46 | 102,400 | — | — |
| 2014-05-29 | $33.85 | $46.78 | 87,000 | — | — |
| 2014-05-28 | $34.19 | $47.25 | 95,100 | — | — |
| 2014-05-27 | $34.23 | $47.31 | 206,300 | — | — |
| 2014-05-23 | $33.71 | $46.59 | 135,900 | — | — |
| 2014-05-22 | $33.61 | $46.45 | 88,400 | — | — |
| 2014-05-21 | $33.33 | $46.06 | 88,800 | — | — |
| 2014-05-20 | $33.53 | $46.34 | 176,600 | — | — |
| 2014-05-19 | $34.23 | $47.31 | 68,300 | — | — |
| 2014-05-16 | $33.89 | $46.84 | 98,500 | — | — |
| 2014-05-15 | $33.80 | $46.71 | 121,500 | — | — |
| 2014-05-14 | $34.38 | $47.51 | 105,100 | — | — |
| 2014-05-13 | $34.92 | $48.26 | 181,200 | — | — |
| 2014-05-12 | $35.15 | $48.58 | 222,200 | — | — |
| 2014-05-09 | $34.00 | $46.99 | 207,000 | — | — |
| 2014-05-08 | $33.75 | $46.64 | 446,000 | — | — |
| 2014-05-07 | $32.78 | $45.30 | 105,700 | — | — |
| 2014-05-06 | $32.78 | $45.30 | 101,900 | — | — |
| 2014-05-05 | $33.01 | $45.62 | 109,400 | — | — |
| 2014-05-02 | $33.06 | $45.69 | 82,400 | — | — |
| 2014-05-01 | $33.19 | $45.87 | 130,100 | — | — |
| 2014-04-30 | $33.42 | $46.19 | 137,100 | — | — |
| 2014-04-29 | $33.55 | $46.37 | 82,900 | — | — |
| 2014-04-28 | $33.80 | $46.71 | 105,200 | — | — |
| 2014-04-25 | $33.97 | $46.95 | 103,900 | — | — |
| 2014-04-24 | $34.40 | $47.54 | 94,600 | — | — |
| 2014-04-23 | $34.58 | $47.79 | 104,200 | — | — |
| 2014-04-22 | $34.95 | $48.30 | 82,900 | — | — |
| 2014-04-21 | $35.06 | $48.45 | 72,300 | — | — |
| 2014-04-17 | $34.96 | $48.31 | 173,700 | — | — |
| 2014-04-16 | $34.74 | $48.01 | 135,200 | — | — |
| 2014-04-15 | $34.21 | $47.28 | 119,900 | — | — |
| 2014-04-14 | $34.11 | $47.14 | 96,400 | — | — |
| 2014-04-11 | $34.02 | $47.01 | 96,600 | — | — |
| 2014-04-10 | $34.70 | $47.95 | 98,700 | — | — |
| 2014-04-09 | $35.06 | $48.45 | 87,500 | — | — |
| 2014-04-08 | $34.90 | $48.23 | 85,500 | — | — |
| 2014-04-07 | $34.91 | $48.24 | 109,900 | — | — |
| 2014-04-04 | $34.65 | $47.89 | 75,700 | — | — |
| 2014-04-03 | $35.12 | $48.54 | 49,900 | — | — |
| 2014-04-02 | $35.16 | $48.59 | 95,400 | — | — |
| 2014-04-01 | $35.10 | $48.51 | 201,200 | — | — |
| 2014-03-31 | $35.19 | $48.52 | 152,600 | — | — |
| 2014-03-28 | $34.18 | $47.13 | 121,100 | — | — |
| 2014-03-27 | $34.88 | $48.09 | 54,900 | — | — |
| 2014-03-26 | $35.26 | $48.62 | 133,800 | — | — |
| 2014-03-25 | $35.86 | $49.45 | 118,200 | — | — |
| 2014-03-24 | $35.88 | $49.47 | 86,400 | — | — |
| 2014-03-21 | $35.93 | $49.54 | 212,300 | — | — |
| 2014-03-20 | $35.99 | $49.62 | 64,400 | — | — |
| 2014-03-19 | $35.91 | $49.51 | 89,000 | — | — |
| 2014-03-18 | $36.43 | $50.23 | 217,400 | — | — |
| 2014-03-17 | $36.63 | $50.51 | 103,100 | — | — |
| 2014-03-14 | $36.79 | $50.73 | 93,500 | — | — |
| 2014-03-13 | $36.37 | $50.15 | 101,100 | — | — |
| 2014-03-12 | $36.16 | $49.86 | 43,500 | — | — |
| 2014-03-11 | $36.51 | $50.34 | 94,100 | — | — |
| 2014-03-10 | $36.74 | $50.66 | 76,700 | — | — |
| 2014-03-07 | $36.52 | $50.36 | 49,700 | — | — |
| 2014-03-06 | $36.44 | $50.24 | 45,700 | — | — |
| 2014-03-05 | $36.27 | $50.01 | 49,200 | — | — |
| 2014-03-04 | $36.52 | $50.36 | 119,900 | — | — |
| 2014-03-03 | $35.59 | $49.07 | 47,600 | — | — |
| 2014-02-28 | $35.84 | $49.42 | 92,800 | — | — |
| 2014-02-27 | $35.49 | $48.93 | 57,300 | — | — |
| 2014-02-26 | $35.34 | $48.73 | 121,500 | — | — |
| 2014-02-25 | $35.19 | $48.52 | 101,600 | — | — |
| 2014-02-24 | $34.72 | $47.87 | 48,300 | — | — |
| 2014-02-21 | $34.30 | $47.29 | 54,500 | — | — |
| 2014-02-20 | $34.42 | $47.46 | 37,600 | — | — |
| 2014-02-19 | $34.03 | $46.92 | 62,100 | — | — |
| 2014-02-18 | $34.28 | $47.27 | 72,200 | — | — |
| 2014-02-14 | $33.94 | $46.80 | 83,200 | — | — |
| 2014-02-13 | $33.98 | $46.85 | 72,600 | — | — |
| 2014-02-12 | $33.77 | $46.56 | 87,100 | — | — |
| 2014-02-11 | $34.04 | $46.94 | 115,800 | — | — |
| 2014-02-10 | $33.95 | $46.81 | 113,700 | — | — |
| 2014-02-07 | $34.84 | $48.04 | 272,600 | — | — |
| 2014-02-06 | $33.35 | $45.98 | 75,700 | — | — |
| 2014-02-05 | $33.21 | $45.79 | 125,800 | — | — |
| 2014-02-04 | $33.38 | $46.03 | 96,000 | — | — |
| 2014-02-03 | $33.17 | $45.74 | 132,500 | — | — |
| 2014-01-31 | $34.90 | $48.12 | 108,200 | — | — |
| 2014-01-30 | $35.26 | $48.62 | 87,100 | — | — |
| 2014-01-29 | $35.09 | $48.38 | 124,100 | — | — |
| 2014-01-28 | $35.47 | $48.91 | 130,900 | — | — |
| 2014-01-27 | $35.16 | $48.48 | 112,400 | — | — |
| 2014-01-24 | $35.19 | $48.52 | 112,900 | — | — |
| 2014-01-23 | $35.56 | $49.03 | 80,000 | — | — |
| 2014-01-22 | $35.49 | $48.93 | 63,700 | — | — |
| 2014-01-21 | $35.42 | $48.84 | 62,100 | — | — |
| 2014-01-17 | $35.48 | $48.92 | 74,000 | — | — |
| 2014-01-16 | $35.86 | $49.45 | 170,500 | — | — |
| 2014-01-15 | $34.03 | $46.92 | 221,400 | — | — |
| 2014-01-14 | $32.95 | $45.43 | 64,200 | — | — |
| 2014-01-13 | $32.63 | $44.99 | 63,900 | — | — |
| 2014-01-10 | $33.01 | $45.52 | 83,500 | — | — |
| 2014-01-09 | $33.10 | $45.64 | 61,100 | — | — |
| 2014-01-08 | $33.09 | $45.63 | 88,200 | — | — |
| 2014-01-07 | $33.76 | $46.55 | 71,400 | — | — |
| 2014-01-06 | $33.75 | $46.54 | 80,300 | — | — |
| 2014-01-03 | $33.99 | $46.87 | 98,400 | — | — |
| 2014-01-02 | $33.95 | $46.81 | 112,500 | — | — |