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
- 1999-02-03 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 | $38.71 | $45.92 | 580,100 | — | — |
| 2014-12-30 | $39.31 | $46.63 | 609,300 | — | — |
| 2014-12-29 | $39.29 | $46.60 | 398,900 | — | — |
| 2014-12-26 | $38.78 | $46.00 | 334,300 | — | — |
| 2014-12-24 | $38.89 | $46.13 | 255,300 | — | — |
| 2014-12-23 | $38.80 | $46.02 | 450,300 | — | — |
| 2014-12-22 | $38.16 | $45.26 | 503,700 | — | — |
| 2014-12-19 | $38.06 | $45.14 | 2,466,400 | — | — |
| 2014-12-18 | $38.80 | $46.02 | 759,000 | — | — |
| 2014-12-17 | $37.84 | $44.88 | 493,400 | — | — |
| 2014-12-16 | $37.09 | $43.99 | 657,900 | — | — |
| 2014-12-15 | $37.22 | $44.15 | 942,900 | — | — |
| 2014-12-12 | $37.44 | $44.41 | 984,600 | — | — |
| 2014-12-11 | $37.71 | $44.73 | 649,000 | — | — |
| 2014-12-10 | $37.36 | $44.31 | 525,400 | — | — |
| 2014-12-09 | $38.74 | $45.95 | 665,300 | — | — |
| 2014-12-08 | $38.70 | $45.90 | 1,106,900 | — | — |
| 2014-12-05 | $38.84 | $46.07 | 1,065,400 | — | — |
| 2014-12-04 | $37.47 | $44.44 | 473,500 | — | — |
| 2014-12-03 | $37.45 | $44.42 | 712,300 | — | — |
| 2014-12-02 | $36.63 | $43.45 | 454,700 | — | — |
| 2014-12-01 | $36.06 | $42.77 | 606,800 | — | — |
| 2014-11-28 | $36.77 | $43.61 | 274,600 | — | — |
| 2014-11-26 | $37.35 | $44.30 | 402,900 | — | — |
| 2014-11-25 | $37.21 | $44.14 | 561,700 | — | — |
| 2014-11-24 | $37.07 | $43.97 | 654,700 | — | — |
| 2014-11-21 | $36.38 | $43.15 | 487,300 | — | — |
| 2014-11-20 | $36.86 | $43.72 | 610,200 | — | — |
| 2014-11-19 | $36.67 | $43.50 | 578,600 | — | — |
| 2014-11-18 | $36.59 | $43.40 | 764,400 | — | — |
| 2014-11-17 | $36.71 | $43.54 | 486,200 | — | — |
| 2014-11-14 | $36.92 | $43.79 | 506,400 | — | — |
| 2014-11-13 | $37.27 | $44.21 | 430,500 | — | — |
| 2014-11-12 | $37.79 | $44.82 | 365,300 | — | — |
| 2014-11-11 | $37.32 | $44.27 | 463,100 | — | — |
| 2014-11-10 | $37.36 | $44.31 | 1,464,200 | — | — |
| 2014-11-07 | $37.17 | $44.09 | 537,200 | — | — |
| 2014-11-06 | $37.25 | $44.18 | 716,400 | — | — |
| 2014-11-05 | $37.32 | $44.27 | 496,600 | — | — |
| 2014-11-04 | $37.01 | $43.90 | 707,900 | — | — |
| 2014-11-03 | $36.87 | $43.73 | 944,600 | — | — |
| 2014-10-31 | $36.76 | $43.60 | 916,700 | — | — |
| 2014-10-30 | $35.81 | $42.48 | 532,100 | — | — |
| 2014-10-29 | $36.18 | $42.70 | 906,700 | — | — |
| 2014-10-28 | $35.69 | $42.12 | 912,900 | — | — |
| 2014-10-27 | $34.90 | $41.19 | 622,900 | — | — |
| 2014-10-24 | $34.74 | $41.00 | 499,800 | — | — |
| 2014-10-23 | $34.77 | $41.04 | 1,150,500 | — | — |
| 2014-10-22 | $34.23 | $40.40 | 1,001,400 | — | — |
| 2014-10-21 | $34.04 | $40.18 | 1,564,000 | — | — |
| 2014-10-20 | $32.21 | $38.02 | 770,400 | — | — |
| 2014-10-17 | $32.20 | $38.00 | 501,800 | — | — |
| 2014-10-16 | $32.13 | $37.92 | 1,579,900 | — | — |
| 2014-10-15 | $31.65 | $37.35 | 1,049,700 | — | — |
| 2014-10-14 | $32.28 | $38.10 | 661,100 | — | — |
| 2014-10-13 | $32.08 | $37.86 | 546,400 | — | — |
| 2014-10-10 | $32.25 | $38.06 | 961,900 | — | — |
| 2014-10-09 | $32.70 | $38.59 | 812,800 | — | — |
| 2014-10-08 | $33.75 | $39.83 | 439,900 | — | — |
| 2014-10-07 | $33.25 | $39.24 | 483,000 | — | — |
| 2014-10-06 | $33.87 | $39.97 | 350,700 | — | — |
| 2014-10-03 | $34.24 | $40.41 | 487,000 | — | — |
| 2014-10-02 | $33.87 | $39.97 | 588,400 | — | — |
| 2014-10-01 | $33.65 | $39.72 | 1,658,800 | — | — |
| 2014-09-30 | $34.00 | $40.13 | 966,700 | — | — |
| 2014-09-29 | $34.02 | $40.15 | 667,700 | — | — |
| 2014-09-26 | $34.01 | $40.14 | 384,100 | — | — |
| 2014-09-25 | $33.77 | $39.86 | 638,600 | — | — |
| 2014-09-24 | $34.12 | $40.27 | 447,900 | — | — |
| 2014-09-23 | $34.02 | $40.15 | 475,200 | — | — |
| 2014-09-22 | $34.44 | $40.65 | 410,300 | — | — |
| 2014-09-19 | $34.88 | $41.17 | 1,175,600 | — | — |
| 2014-09-18 | $35.24 | $41.59 | 655,200 | — | — |
| 2014-09-17 | $34.82 | $41.10 | 560,100 | — | — |
| 2014-09-16 | $34.71 | $40.97 | 740,500 | — | — |
| 2014-09-15 | $35.15 | $41.49 | 330,500 | — | — |
| 2014-09-12 | $35.42 | $41.80 | 448,000 | — | — |
| 2014-09-11 | $35.35 | $41.72 | 497,500 | — | — |
| 2014-09-10 | $35.40 | $41.78 | 635,400 | — | — |
| 2014-09-09 | $34.99 | $41.30 | 312,000 | — | — |
| 2014-09-08 | $35.36 | $41.73 | 291,300 | — | — |
| 2014-09-05 | $35.20 | $41.54 | 241,300 | — | — |
| 2014-09-04 | $35.08 | $41.40 | 395,700 | — | — |
| 2014-09-03 | $35.18 | $41.52 | 383,200 | — | — |
| 2014-09-02 | $35.33 | $41.70 | 772,600 | — | — |
| 2014-08-29 | $34.84 | $41.12 | 248,500 | — | — |
| 2014-08-28 | $34.65 | $40.90 | 270,600 | — | — |
| 2014-08-27 | $34.77 | $41.04 | 334,600 | — | — |
| 2014-08-26 | $35.03 | $41.34 | 294,000 | — | — |
| 2014-08-25 | $34.88 | $41.17 | 357,200 | — | — |
| 2014-08-22 | $34.66 | $40.91 | 532,600 | — | — |
| 2014-08-21 | $34.48 | $40.69 | 461,400 | — | — |
| 2014-08-20 | $34.00 | $40.13 | 329,400 | — | — |
| 2014-08-19 | $33.96 | $40.08 | 415,400 | — | — |
| 2014-08-18 | $33.94 | $40.06 | 276,900 | — | — |
| 2014-08-15 | $33.48 | $39.51 | 440,700 | — | — |
| 2014-08-14 | $33.63 | $39.69 | 302,800 | — | — |
| 2014-08-13 | $33.58 | $39.63 | 334,300 | — | — |
| 2014-08-12 | $33.27 | $39.27 | 370,900 | — | — |
| 2014-08-11 | $33.38 | $39.40 | 305,100 | — | — |
| 2014-08-08 | $33.27 | $39.27 | 504,600 | — | — |
| 2014-08-07 | $33.27 | $39.27 | 384,700 | — | — |
| 2014-08-06 | $33.37 | $39.38 | 475,400 | — | — |
| 2014-08-05 | $33.31 | $39.31 | 464,100 | — | — |
| 2014-08-04 | $33.64 | $39.70 | 531,300 | — | — |
| 2014-08-01 | $33.63 | $39.69 | 716,100 | — | — |
| 2014-07-31 | $34.06 | $40.20 | 589,200 | — | — |
| 2014-07-30 | $34.67 | $40.92 | 596,100 | — | — |
| 2014-07-29 | $34.49 | $40.49 | 482,600 | — | — |
| 2014-07-28 | $34.65 | $40.68 | 712,100 | — | — |
| 2014-07-25 | $35.16 | $41.28 | 843,600 | — | — |
| 2014-07-24 | $35.30 | $41.45 | 859,800 | — | — |
| 2014-07-23 | $34.59 | $40.61 | 535,300 | — | — |
| 2014-07-22 | $34.51 | $40.52 | 730,700 | — | — |
| 2014-07-21 | $34.70 | $40.74 | 681,100 | — | — |
| 2014-07-18 | $34.97 | $41.06 | 700,900 | — | — |
| 2014-07-17 | $34.50 | $40.51 | 847,900 | — | — |
| 2014-07-16 | $35.14 | $41.26 | 988,900 | — | — |
| 2014-07-15 | $35.66 | $41.87 | 575,900 | — | — |
| 2014-07-14 | $35.36 | $41.52 | 535,600 | — | — |
| 2014-07-11 | $35.55 | $41.74 | 475,200 | — | — |
| 2014-07-10 | $35.75 | $41.97 | 714,300 | — | — |
| 2014-07-09 | $36.01 | $42.28 | 830,600 | — | — |
| 2014-07-08 | $35.59 | $41.79 | 621,900 | — | — |
| 2014-07-07 | $36.28 | $42.60 | 716,600 | — | — |
| 2014-07-03 | $36.72 | $43.11 | 758,700 | — | — |
| 2014-07-02 | $35.72 | $41.94 | 645,300 | — | — |
| 2014-07-01 | $35.61 | $41.81 | 1,079,600 | — | — |
| 2014-06-30 | $34.99 | $41.08 | 887,400 | — | — |
| 2014-06-27 | $34.87 | $40.94 | 1,132,700 | — | — |
| 2014-06-26 | $34.91 | $40.99 | 395,100 | — | — |
| 2014-06-25 | $35.03 | $41.13 | 544,400 | — | — |
| 2014-06-24 | $34.91 | $40.99 | 398,300 | — | — |
| 2014-06-23 | $35.29 | $41.43 | 289,100 | — | — |
| 2014-06-20 | $35.37 | $41.53 | 939,100 | — | — |
| 2014-06-19 | $35.19 | $41.32 | 260,500 | — | — |
| 2014-06-18 | $35.33 | $41.48 | 576,700 | — | — |
| 2014-06-17 | $35.48 | $41.66 | 798,800 | — | — |
| 2014-06-16 | $34.73 | $40.78 | 461,900 | — | — |
| 2014-06-13 | $35.25 | $41.39 | 299,100 | — | — |
| 2014-06-12 | $35.18 | $41.30 | 268,900 | — | — |
| 2014-06-11 | $35.34 | $41.49 | 296,200 | — | — |
| 2014-06-10 | $35.76 | $41.99 | 472,500 | — | — |
| 2014-06-09 | $35.91 | $42.16 | 393,400 | — | — |
| 2014-06-06 | $35.42 | $41.59 | 471,200 | — | — |
| 2014-06-05 | $35.01 | $41.10 | 393,400 | — | — |
| 2014-06-04 | $34.59 | $40.61 | 442,800 | — | — |
| 2014-06-03 | $34.62 | $40.65 | 767,300 | — | — |
| 2014-06-02 | $33.90 | $39.80 | 486,100 | — | — |
| 2014-05-30 | $33.48 | $39.31 | 345,400 | — | — |
| 2014-05-29 | $33.36 | $39.17 | 321,800 | — | — |
| 2014-05-28 | $33.45 | $39.27 | 831,800 | — | — |
| 2014-05-27 | $33.69 | $39.55 | 380,900 | — | — |
| 2014-05-23 | $33.43 | $39.25 | 268,100 | — | — |
| 2014-05-22 | $33.31 | $39.11 | 415,000 | — | — |
| 2014-05-21 | $33.32 | $39.12 | 402,000 | — | — |
| 2014-05-20 | $32.95 | $38.69 | 460,800 | — | — |
| 2014-05-19 | $33.25 | $39.04 | 620,800 | — | — |
| 2014-05-16 | $32.69 | $38.38 | 495,500 | — | — |
| 2014-05-15 | $32.92 | $38.65 | 1,276,300 | — | — |
| 2014-05-14 | $33.38 | $39.19 | 533,400 | — | — |
| 2014-05-13 | $34.07 | $40.00 | 461,000 | — | — |
| 2014-05-12 | $34.49 | $40.49 | 732,100 | — | — |
| 2014-05-09 | $33.74 | $39.61 | 863,800 | — | — |
| 2014-05-08 | $33.81 | $39.70 | 640,300 | — | — |
| 2014-05-07 | $34.01 | $39.93 | 677,400 | — | — |
| 2014-05-06 | $34.07 | $40.00 | 1,301,800 | — | — |
| 2014-05-05 | $34.55 | $40.56 | 346,400 | — | — |
| 2014-05-02 | $34.90 | $40.98 | 545,200 | — | — |
| 2014-05-01 | $34.40 | $40.39 | 505,100 | — | — |
| 2014-04-30 | $34.51 | $40.52 | 511,900 | — | — |
| 2014-04-29 | $34.60 | $40.41 | 715,200 | — | — |
| 2014-04-28 | $34.57 | $40.38 | 711,200 | — | — |
| 2014-04-25 | $35.15 | $41.05 | 574,900 | — | — |
| 2014-04-24 | $35.86 | $41.88 | 619,600 | — | — |
| 2014-04-23 | $36.41 | $42.53 | 872,800 | — | — |
| 2014-04-22 | $36.35 | $42.46 | 859,200 | — | — |
| 2014-04-21 | $36.16 | $42.23 | 890,400 | — | — |
| 2014-04-17 | $35.98 | $42.02 | 880,700 | — | — |
| 2014-04-16 | $34.99 | $40.87 | 940,900 | — | — |
| 2014-04-15 | $34.21 | $39.96 | 1,013,600 | — | — |
| 2014-04-14 | $33.97 | $39.68 | 643,300 | — | — |
| 2014-04-11 | $34.05 | $39.77 | 522,300 | — | — |
| 2014-04-10 | $34.29 | $40.05 | 719,300 | — | — |
| 2014-04-09 | $35.53 | $41.50 | 492,800 | — | — |
| 2014-04-08 | $35.60 | $41.58 | 537,600 | — | — |
| 2014-04-07 | $35.61 | $41.59 | 818,800 | — | — |
| 2014-04-04 | $35.69 | $41.68 | 616,200 | — | — |
| 2014-04-03 | $36.79 | $42.97 | 493,200 | — | — |
| 2014-04-02 | $36.59 | $42.74 | 560,500 | — | — |
| 2014-04-01 | $36.75 | $42.92 | 1,133,900 | — | — |
| 2014-03-31 | $36.50 | $42.63 | 461,800 | — | — |
| 2014-03-28 | $35.66 | $41.65 | 666,900 | — | — |
| 2014-03-27 | $35.82 | $41.84 | 680,900 | — | — |
| 2014-03-26 | $36.57 | $42.71 | 653,500 | — | — |
| 2014-03-25 | $37.16 | $43.40 | 729,000 | — | — |
| 2014-03-24 | $37.30 | $43.57 | 734,900 | — | — |
| 2014-03-21 | $37.43 | $43.72 | 1,660,500 | — | — |
| 2014-03-20 | $38.10 | $44.50 | 829,200 | — | — |
| 2014-03-19 | $37.20 | $43.45 | 405,400 | — | — |
| 2014-03-18 | $37.08 | $43.31 | 570,500 | — | — |
| 2014-03-17 | $37.00 | $43.21 | 446,100 | — | — |
| 2014-03-14 | $36.68 | $42.84 | 401,800 | — | — |
| 2014-03-13 | $36.47 | $42.60 | 675,500 | — | — |
| 2014-03-12 | $36.61 | $42.76 | 622,300 | — | — |
| 2014-03-11 | $36.72 | $42.89 | 436,600 | — | — |
| 2014-03-10 | $36.97 | $43.18 | 467,800 | — | — |
| 2014-03-07 | $36.85 | $43.04 | 435,700 | — | — |
| 2014-03-06 | $36.41 | $42.53 | 389,400 | — | — |
| 2014-03-05 | $36.09 | $42.15 | 253,300 | — | — |
| 2014-03-04 | $36.26 | $42.35 | 538,800 | — | — |
| 2014-03-03 | $35.32 | $41.25 | 526,300 | — | — |
| 2014-02-28 | $35.69 | $41.68 | 641,100 | — | — |
| 2014-02-27 | $34.98 | $40.86 | 375,100 | — | — |
| 2014-02-26 | $34.72 | $40.55 | 418,900 | — | — |
| 2014-02-25 | $34.40 | $40.18 | 665,600 | — | — |
| 2014-02-24 | $34.82 | $40.67 | 540,800 | — | — |
| 2014-02-21 | $34.28 | $40.04 | 497,400 | — | — |
| 2014-02-20 | $34.11 | $39.84 | 393,600 | — | — |
| 2014-02-19 | $33.87 | $39.56 | 667,100 | — | — |
| 2014-02-18 | $34.83 | $40.68 | 610,100 | — | — |
| 2014-02-14 | $34.87 | $40.73 | 330,200 | — | — |
| 2014-02-13 | $34.84 | $40.69 | 495,500 | — | — |
| 2014-02-12 | $34.58 | $40.39 | 463,600 | — | — |
| 2014-02-11 | $34.34 | $40.11 | 572,900 | — | — |
| 2014-02-10 | $33.71 | $39.37 | 501,700 | — | — |
| 2014-02-07 | $33.42 | $39.03 | 343,900 | — | — |
| 2014-02-06 | $33.43 | $39.05 | 341,200 | — | — |
| 2014-02-05 | $33.20 | $38.78 | 715,200 | — | — |
| 2014-02-04 | $33.43 | $39.05 | 2,367,500 | — | — |
| 2014-02-03 | $31.73 | $37.06 | 1,616,700 | — | — |
| 2014-01-31 | $33.46 | $39.08 | 1,095,800 | — | — |
| 2014-01-30 | $34.48 | $40.27 | 558,200 | — | — |
| 2014-01-29 | $34.25 | $39.79 | 596,400 | — | — |
| 2014-01-28 | $34.91 | $40.56 | 577,000 | — | — |
| 2014-01-27 | $34.59 | $40.19 | 1,257,900 | — | — |
| 2014-01-24 | $35.73 | $41.51 | 1,058,600 | — | — |
| 2014-01-23 | $36.65 | $42.58 | 1,567,600 | — | — |
| 2014-01-22 | $36.41 | $42.30 | 1,963,900 | — | — |
| 2014-01-21 | $35.74 | $41.52 | 2,277,200 | — | — |
| 2014-01-17 | $34.82 | $40.46 | 463,100 | — | — |
| 2014-01-16 | $34.36 | $39.92 | 415,900 | — | — |
| 2014-01-15 | $34.59 | $40.19 | 315,900 | — | — |
| 2014-01-14 | $34.54 | $40.13 | 705,500 | — | — |
| 2014-01-13 | $33.82 | $39.29 | 949,000 | — | — |
| 2014-01-10 | $34.15 | $39.68 | 713,700 | — | — |
| 2014-01-09 | $34.38 | $39.94 | 637,700 | — | — |
| 2014-01-08 | $34.35 | $39.91 | 529,500 | — | — |
| 2014-01-07 | $34.49 | $40.07 | 585,000 | — | — |
| 2014-01-06 | $34.26 | $39.80 | 406,000 | — | — |
| 2014-01-03 | $34.60 | $40.20 | 483,300 | — | — |
| 2014-01-02 | $34.41 | $39.98 | 411,700 | — | — |