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
- 1996-05-09 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 | $38.63 | $38.63 | 154,400 | — | — |
| 2014-12-30 | $39.42 | $39.42 | 122,900 | — | — |
| 2014-12-29 | $39.44 | $39.44 | 93,000 | — | — |
| 2014-12-26 | $39.45 | $39.45 | 69,100 | — | — |
| 2014-12-24 | $39.23 | $39.23 | 71,200 | — | — |
| 2014-12-23 | $39.39 | $39.39 | 138,900 | — | — |
| 2014-12-22 | $39.17 | $39.17 | 128,000 | — | — |
| 2014-12-19 | $39.40 | $39.40 | 498,600 | — | — |
| 2014-12-18 | $39.16 | $39.16 | 201,200 | — | — |
| 2014-12-17 | $38.52 | $38.52 | 468,200 | — | — |
| 2014-12-16 | $35.60 | $35.60 | 260,400 | — | — |
| 2014-12-15 | $35.41 | $35.41 | 328,900 | — | — |
| 2014-12-12 | $34.98 | $34.98 | 546,000 | — | — |
| 2014-12-11 | $36.13 | $36.13 | 214,500 | — | — |
| 2014-12-10 | $36.34 | $36.34 | 192,400 | — | — |
| 2014-12-09 | $37.30 | $37.30 | 195,800 | — | — |
| 2014-12-08 | $37.40 | $37.40 | 217,600 | — | — |
| 2014-12-05 | $38.24 | $38.24 | 241,900 | — | — |
| 2014-12-04 | $38.36 | $38.36 | 168,300 | — | — |
| 2014-12-03 | $39.06 | $39.06 | 113,900 | — | — |
| 2014-12-02 | $38.61 | $38.61 | 188,400 | — | — |
| 2014-12-01 | $38.50 | $38.50 | 234,600 | — | — |
| 2014-11-28 | $38.77 | $38.77 | 104,600 | — | — |
| 2014-11-26 | $39.25 | $39.25 | 126,900 | — | — |
| 2014-11-25 | $39.35 | $39.35 | 178,900 | — | — |
| 2014-11-24 | $39.73 | $39.73 | 296,500 | — | — |
| 2014-11-21 | $39.51 | $39.51 | 165,800 | — | — |
| 2014-11-20 | $39.44 | $39.44 | 260,200 | — | — |
| 2014-11-19 | $39.64 | $39.64 | 210,500 | — | — |
| 2014-11-18 | $40.73 | $40.73 | 245,300 | — | — |
| 2014-11-17 | $40.27 | $40.27 | 209,400 | — | — |
| 2014-11-14 | $40.86 | $40.86 | 194,900 | — | — |
| 2014-11-13 | $41.09 | $41.09 | 191,600 | — | — |
| 2014-11-12 | $41.01 | $41.01 | 269,600 | — | — |
| 2014-11-11 | $40.82 | $40.82 | 326,500 | — | — |
| 2014-11-10 | $41.05 | $41.05 | 217,500 | — | — |
| 2014-11-07 | $40.73 | $40.73 | 289,300 | — | — |
| 2014-11-06 | $41.07 | $41.07 | 261,300 | — | — |
| 2014-11-05 | $40.99 | $40.99 | 276,900 | — | — |
| 2014-11-04 | $40.98 | $40.98 | 595,400 | — | — |
| 2014-11-03 | $40.99 | $40.99 | 521,200 | — | — |
| 2014-10-31 | $40.38 | $40.38 | 804,300 | — | — |
| 2014-10-30 | $40.20 | $40.20 | 1,542,800 | — | — |
| 2014-10-29 | $38.00 | $38.00 | 422,200 | — | — |
| 2014-10-28 | $38.33 | $38.33 | 334,000 | — | — |
| 2014-10-27 | $37.22 | $37.22 | 208,300 | — | — |
| 2014-10-24 | $37.17 | $37.17 | 208,300 | — | — |
| 2014-10-23 | $37.06 | $37.06 | 194,900 | — | — |
| 2014-10-22 | $36.58 | $36.58 | 214,200 | — | — |
| 2014-10-21 | $36.75 | $36.75 | 184,700 | — | — |
| 2014-10-20 | $36.12 | $36.12 | 258,600 | — | — |
| 2014-10-17 | $36.03 | $36.03 | 192,800 | — | — |
| 2014-10-16 | $36.07 | $36.07 | 344,000 | — | — |
| 2014-10-15 | $35.89 | $35.89 | 434,800 | — | — |
| 2014-10-14 | $34.99 | $34.99 | 296,400 | — | — |
| 2014-10-13 | $34.02 | $34.02 | 283,300 | — | — |
| 2014-10-10 | $33.50 | $33.50 | 400,600 | — | — |
| 2014-10-09 | $33.30 | $33.30 | 437,100 | — | — |
| 2014-10-08 | $34.94 | $34.94 | 534,700 | — | — |
| 2014-10-07 | $34.50 | $34.50 | 328,100 | — | — |
| 2014-10-06 | $35.74 | $35.74 | 423,400 | — | — |
| 2014-10-03 | $34.86 | $34.86 | 261,700 | — | — |
| 2014-10-02 | $34.40 | $34.40 | 169,300 | — | — |
| 2014-10-01 | $34.09 | $34.09 | 316,800 | — | — |
| 2014-09-30 | $34.96 | $34.96 | 362,000 | — | — |
| 2014-09-29 | $35.51 | $35.51 | 207,900 | — | — |
| 2014-09-26 | $35.23 | $35.23 | 131,800 | — | — |
| 2014-09-25 | $35.28 | $35.28 | 165,700 | — | — |
| 2014-09-24 | $36.05 | $36.05 | 417,500 | — | — |
| 2014-09-23 | $34.91 | $34.91 | 196,600 | — | — |
| 2014-09-22 | $35.70 | $35.70 | 178,000 | — | — |
| 2014-09-19 | $36.66 | $36.66 | 426,500 | — | — |
| 2014-09-18 | $37.26 | $37.26 | 172,300 | — | — |
| 2014-09-17 | $37.28 | $37.28 | 153,600 | — | — |
| 2014-09-16 | $37.30 | $37.30 | 219,600 | — | — |
| 2014-09-15 | $36.79 | $36.79 | 283,300 | — | — |
| 2014-09-12 | $37.09 | $37.09 | 282,300 | — | — |
| 2014-09-11 | $36.72 | $36.72 | 153,600 | — | — |
| 2014-09-10 | $36.68 | $36.68 | 137,000 | — | — |
| 2014-09-09 | $36.26 | $36.26 | 198,800 | — | — |
| 2014-09-08 | $36.62 | $36.62 | 171,400 | — | — |
| 2014-09-05 | $37.21 | $37.21 | 283,200 | — | — |
| 2014-09-04 | $37.05 | $37.05 | 159,400 | — | — |
| 2014-09-03 | $36.68 | $36.68 | 164,900 | — | — |
| 2014-09-02 | $37.19 | $37.19 | 264,800 | — | — |
| 2014-08-29 | $37.10 | $37.10 | 175,200 | — | — |
| 2014-08-28 | $36.52 | $36.52 | 104,700 | — | — |
| 2014-08-27 | $36.77 | $36.77 | 111,900 | — | — |
| 2014-08-26 | $36.65 | $36.65 | 211,400 | — | — |
| 2014-08-25 | $36.75 | $36.75 | 138,000 | — | — |
| 2014-08-22 | $36.56 | $36.56 | 166,800 | — | — |
| 2014-08-21 | $37.22 | $37.22 | 130,800 | — | — |
| 2014-08-20 | $36.89 | $36.89 | 217,500 | — | — |
| 2014-08-19 | $37.50 | $37.50 | 201,400 | — | — |
| 2014-08-18 | $38.01 | $38.01 | 235,200 | — | — |
| 2014-08-15 | $36.92 | $36.92 | 249,200 | — | — |
| 2014-08-14 | $37.57 | $37.57 | 181,500 | — | — |
| 2014-08-13 | $37.56 | $37.56 | 195,900 | — | — |
| 2014-08-12 | $37.36 | $37.36 | 285,600 | — | — |
| 2014-08-11 | $37.49 | $37.49 | 262,600 | — | — |
| 2014-08-08 | $37.55 | $37.55 | 206,900 | — | — |
| 2014-08-07 | $37.33 | $37.33 | 242,600 | — | — |
| 2014-08-06 | $37.30 | $37.30 | 261,500 | — | — |
| 2014-08-05 | $36.91 | $36.91 | 295,500 | — | — |
| 2014-08-04 | $36.95 | $36.95 | 375,400 | — | — |
| 2014-08-01 | $37.09 | $37.09 | 482,100 | — | — |
| 2014-07-31 | $36.96 | $36.96 | 483,100 | — | — |
| 2014-07-30 | $36.99 | $36.99 | 393,900 | — | — |
| 2014-07-29 | $36.91 | $36.91 | 314,700 | — | — |
| 2014-07-28 | $37.22 | $37.22 | 254,100 | — | — |
| 2014-07-25 | $37.51 | $37.51 | 228,500 | — | — |
| 2014-07-24 | $37.58 | $37.58 | 195,600 | — | — |
| 2014-07-23 | $37.84 | $37.84 | 293,100 | — | — |
| 2014-07-22 | $37.50 | $37.50 | 220,000 | — | — |
| 2014-07-21 | $37.06 | $37.06 | 251,400 | — | — |
| 2014-07-18 | $37.45 | $37.45 | 307,500 | — | — |
| 2014-07-17 | $37.01 | $37.01 | 509,600 | — | — |
| 2014-07-16 | $37.14 | $37.14 | 500,600 | — | — |
| 2014-07-15 | $36.89 | $36.89 | 400,900 | — | — |
| 2014-07-14 | $37.06 | $37.06 | 273,800 | — | — |
| 2014-07-11 | $36.97 | $36.97 | 446,300 | — | — |
| 2014-07-10 | $36.75 | $36.75 | 315,500 | — | — |
| 2014-07-09 | $36.77 | $36.77 | 239,800 | — | — |
| 2014-07-08 | $36.95 | $36.95 | 495,800 | — | — |
| 2014-07-07 | $36.92 | $36.92 | 248,500 | — | — |
| 2014-07-03 | $37.42 | $37.42 | 194,200 | — | — |
| 2014-07-02 | $36.99 | $36.99 | 274,300 | — | — |
| 2014-07-01 | $37.83 | $37.83 | 527,300 | — | — |
| 2014-06-30 | $37.82 | $37.82 | 364,600 | — | — |
| 2014-06-27 | $36.70 | $36.70 | 991,300 | — | — |
| 2014-06-26 | $37.26 | $37.26 | 352,800 | — | — |
| 2014-06-25 | $38.01 | $38.01 | 355,600 | — | — |
| 2014-06-24 | $37.17 | $37.17 | 265,000 | — | — |
| 2014-06-23 | $37.58 | $37.58 | 482,600 | — | — |
| 2014-06-20 | $37.06 | $37.06 | 462,100 | — | — |
| 2014-06-19 | $37.12 | $37.12 | 525,500 | — | — |
| 2014-06-18 | $36.43 | $36.43 | 582,600 | — | — |
| 2014-06-17 | $37.00 | $37.00 | 817,000 | — | — |
| 2014-06-16 | $36.14 | $36.14 | 1,220,100 | — | — |
| 2014-06-13 | $33.17 | $33.17 | 213,800 | — | — |
| 2014-06-12 | $33.52 | $33.52 | 292,200 | — | — |
| 2014-06-11 | $33.11 | $33.11 | 269,600 | — | — |
| 2014-06-10 | $33.74 | $33.74 | 260,000 | — | — |
| 2014-06-09 | $33.97 | $33.97 | 300,700 | — | — |
| 2014-06-06 | $33.13 | $33.13 | 293,800 | — | — |
| 2014-06-05 | $31.98 | $31.98 | 303,000 | — | — |
| 2014-06-04 | $31.54 | $31.54 | 333,200 | — | — |
| 2014-06-03 | $31.48 | $31.48 | 436,000 | — | — |
| 2014-06-02 | $32.05 | $32.05 | 285,600 | — | — |
| 2014-05-30 | $32.27 | $32.27 | 364,600 | — | — |
| 2014-05-29 | $31.84 | $31.84 | 210,800 | — | — |
| 2014-05-28 | $31.44 | $31.44 | 237,300 | — | — |
| 2014-05-27 | $31.28 | $31.28 | 378,800 | — | — |
| 2014-05-23 | $30.66 | $30.66 | 365,300 | — | — |
| 2014-05-22 | $29.92 | $29.92 | 510,000 | — | — |
| 2014-05-21 | $29.30 | $29.30 | 620,700 | — | — |
| 2014-05-20 | $29.43 | $29.43 | 482,100 | — | — |
| 2014-05-19 | $29.95 | $29.95 | 216,700 | — | — |
| 2014-05-16 | $29.93 | $29.93 | 286,200 | — | — |
| 2014-05-15 | $29.58 | $29.58 | 422,100 | — | — |
| 2014-05-14 | $29.69 | $29.69 | 465,400 | — | — |
| 2014-05-13 | $31.45 | $31.45 | 518,300 | — | — |
| 2014-05-12 | $31.39 | $31.39 | 288,900 | — | — |
| 2014-05-09 | $30.82 | $30.82 | 240,300 | — | — |
| 2014-05-08 | $30.52 | $30.52 | 455,500 | — | — |
| 2014-05-07 | $30.55 | $30.55 | 535,700 | — | — |
| 2014-05-06 | $30.25 | $30.25 | 536,600 | — | — |
| 2014-05-05 | $30.94 | $30.94 | 757,500 | — | — |
| 2014-05-02 | $31.36 | $31.36 | 829,300 | — | — |
| 2014-05-01 | $31.13 | $31.13 | 1,416,700 | — | — |
| 2014-04-30 | $34.30 | $34.30 | 423,800 | — | — |
| 2014-04-29 | $33.36 | $33.36 | 125,500 | — | — |
| 2014-04-28 | $33.27 | $33.27 | 199,200 | — | — |
| 2014-04-25 | $33.46 | $33.46 | 213,600 | — | — |
| 2014-04-24 | $33.40 | $33.40 | 164,100 | — | — |
| 2014-04-23 | $33.59 | $33.59 | 223,500 | — | — |
| 2014-04-22 | $33.64 | $33.64 | 222,000 | — | — |
| 2014-04-21 | $33.03 | $33.03 | 189,300 | — | — |
| 2014-04-17 | $33.38 | $33.38 | 185,200 | — | — |
| 2014-04-16 | $32.26 | $32.26 | 230,400 | — | — |
| 2014-04-15 | $32.20 | $32.20 | 245,500 | — | — |
| 2014-04-14 | $32.01 | $32.01 | 295,000 | — | — |
| 2014-04-11 | $31.93 | $31.93 | 328,800 | — | — |
| 2014-04-10 | $32.86 | $32.86 | 410,100 | — | — |
| 2014-04-09 | $33.41 | $33.41 | 217,400 | — | — |
| 2014-04-08 | $33.38 | $33.38 | 364,400 | — | — |
| 2014-04-07 | $33.34 | $33.34 | 525,800 | — | — |
| 2014-04-04 | $33.09 | $33.09 | 418,400 | — | — |
| 2014-04-03 | $33.95 | $33.95 | 287,900 | — | — |
| 2014-04-02 | $34.15 | $34.15 | 419,400 | — | — |
| 2014-04-01 | $34.26 | $34.26 | 444,900 | — | — |
| 2014-03-31 | $33.34 | $33.34 | 306,000 | — | — |
| 2014-03-28 | $32.76 | $32.76 | 258,900 | — | — |
| 2014-03-27 | $32.54 | $32.54 | 341,800 | — | — |
| 2014-03-26 | $32.48 | $32.48 | 425,200 | — | — |
| 2014-03-25 | $33.70 | $33.70 | 434,600 | — | — |
| 2014-03-24 | $33.21 | $33.21 | 545,000 | — | — |
| 2014-03-21 | $33.07 | $33.07 | 824,600 | — | — |
| 2014-03-20 | $32.50 | $32.50 | 464,400 | — | — |
| 2014-03-19 | $32.38 | $32.38 | 580,900 | — | — |
| 2014-03-18 | $31.38 | $31.38 | 420,200 | — | — |
| 2014-03-17 | $30.36 | $30.36 | 395,100 | — | — |
| 2014-03-14 | $29.67 | $29.67 | 396,100 | — | — |
| 2014-03-13 | $29.35 | $29.35 | 323,400 | — | — |
| 2014-03-12 | $30.09 | $30.09 | 345,400 | — | — |
| 2014-03-11 | $30.23 | $30.23 | 413,000 | — | — |
| 2014-03-10 | $30.35 | $30.35 | 396,200 | — | — |
| 2014-03-07 | $30.28 | $30.28 | 318,800 | — | — |
| 2014-03-06 | $30.10 | $30.10 | 259,000 | — | — |
| 2014-03-05 | $29.53 | $29.53 | 247,100 | — | — |
| 2014-03-04 | $29.58 | $29.58 | 350,800 | — | — |
| 2014-03-03 | $29.00 | $29.00 | 391,500 | — | — |
| 2014-02-28 | $29.19 | $29.19 | 341,700 | — | — |
| 2014-02-27 | $29.50 | $29.50 | 535,700 | — | — |
| 2014-02-26 | $29.15 | $29.15 | 814,600 | — | — |
| 2014-02-25 | $28.51 | $28.51 | 841,700 | — | — |
| 2014-02-24 | $28.98 | $28.98 | 789,700 | — | — |
| 2014-02-21 | $29.72 | $29.72 | 1,424,600 | — | — |
| 2014-02-20 | $29.62 | $29.62 | 2,426,900 | — | — |
| 2014-02-19 | $36.49 | $36.49 | 322,600 | — | — |
| 2014-02-18 | $37.39 | $37.39 | 307,900 | — | — |
| 2014-02-14 | $36.78 | $36.78 | 269,800 | — | — |
| 2014-02-13 | $36.83 | $36.83 | 224,000 | — | — |
| 2014-02-12 | $36.86 | $36.86 | 271,400 | — | — |
| 2014-02-11 | $36.82 | $36.82 | 303,500 | — | — |
| 2014-02-10 | $36.85 | $36.85 | 502,800 | — | — |
| 2014-02-07 | $36.20 | $36.20 | 332,300 | — | — |
| 2014-02-06 | $36.05 | $36.05 | 546,300 | — | — |
| 2014-02-05 | $36.31 | $36.31 | 957,500 | — | — |
| 2014-02-04 | $36.06 | $36.06 | 774,200 | — | — |
| 2014-02-03 | $35.29 | $35.29 | 767,200 | — | — |
| 2014-01-31 | $37.07 | $37.07 | 444,000 | — | — |
| 2014-01-30 | $37.79 | $37.79 | 433,700 | — | — |
| 2014-01-29 | $37.98 | $37.98 | 637,100 | — | — |
| 2014-01-28 | $37.80 | $37.80 | 452,900 | — | — |
| 2014-01-27 | $37.72 | $37.72 | 519,100 | — | — |
| 2014-01-24 | $38.98 | $38.98 | 413,700 | — | — |
| 2014-01-23 | $40.97 | $40.97 | 318,800 | — | — |
| 2014-01-22 | $41.49 | $41.49 | 448,000 | — | — |
| 2014-01-21 | $41.65 | $41.65 | 474,300 | — | — |
| 2014-01-17 | $41.47 | $41.47 | 251,600 | — | — |
| 2014-01-16 | $41.15 | $41.15 | 151,700 | — | — |
| 2014-01-15 | $41.15 | $41.15 | 158,200 | — | — |
| 2014-01-14 | $40.88 | $40.88 | 179,700 | — | — |
| 2014-01-13 | $40.53 | $40.53 | 236,700 | — | — |
| 2014-01-10 | $41.76 | $41.76 | 385,000 | — | — |
| 2014-01-09 | $41.37 | $41.37 | 492,900 | — | — |
| 2014-01-08 | $40.52 | $40.52 | 433,600 | — | — |
| 2014-01-07 | $39.97 | $39.97 | 257,500 | — | — |
| 2014-01-06 | $39.91 | $39.91 | 239,600 | — | — |
| 2014-01-03 | $40.05 | $40.05 | 346,500 | — | — |
| 2014-01-02 | $39.91 | $39.91 | 443,500 | — | — |