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
- 1980-03-17 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 | $37.53 | $206.24 | 118,600 | — | — |
| 2014-12-30 | $37.76 | $207.50 | 102,000 | — | — |
| 2014-12-29 | $37.95 | $208.55 | 265,800 | — | — |
| 2014-12-26 | $37.87 | $208.11 | 126,400 | — | — |
| 2014-12-24 | $37.43 | $205.69 | 78,600 | — | — |
| 2014-12-23 | $37.22 | $204.53 | 135,700 | — | — |
| 2014-12-22 | $36.53 | $200.74 | 171,200 | — | — |
| 2014-12-19 | $35.96 | $197.61 | 816,600 | — | — |
| 2014-12-18 | $36.37 | $199.86 | 363,200 | — | — |
| 2014-12-17 | $36.23 | $199.09 | 398,200 | — | — |
| 2014-12-16 | $35.16 | $193.21 | 228,200 | — | — |
| 2014-12-15 | $35.31 | $194.04 | 246,000 | — | — |
| 2014-12-12 | $35.98 | $197.72 | 275,200 | — | — |
| 2014-12-11 | $37.26 | $204.75 | 281,500 | — | — |
| 2014-12-10 | $37.84 | $207.94 | 178,000 | — | — |
| 2014-12-09 | $39.19 | $215.36 | 225,500 | — | — |
| 2014-12-08 | $38.96 | $214.10 | 154,200 | — | — |
| 2014-12-05 | $39.92 | $219.37 | 279,200 | — | — |
| 2014-12-04 | $39.75 | $218.44 | 181,500 | — | — |
| 2014-12-03 | $39.95 | $219.54 | 235,400 | — | — |
| 2014-12-02 | $38.75 | $212.94 | 197,700 | — | — |
| 2014-12-01 | $38.10 | $209.37 | 319,700 | — | — |
| 2014-11-28 | $37.56 | $206.40 | 206,100 | — | — |
| 2014-11-26 | $38.46 | $211.35 | 165,800 | — | — |
| 2014-11-25 | $38.49 | $211.51 | 329,200 | — | — |
| 2014-11-24 | $38.00 | $208.82 | 161,700 | — | — |
| 2014-11-21 | $37.09 | $203.82 | 148,000 | — | — |
| 2014-11-20 | $37.20 | $204.42 | 140,200 | — | — |
| 2014-11-19 | $36.52 | $200.69 | 134,800 | — | — |
| 2014-11-18 | $37.03 | $203.49 | 136,200 | — | — |
| 2014-11-17 | $36.68 | $201.57 | 93,700 | — | — |
| 2014-11-14 | $37.12 | $203.99 | 138,400 | — | — |
| 2014-11-13 | $36.87 | $202.61 | 158,000 | — | — |
| 2014-11-12 | $37.70 | $207.17 | 127,000 | — | — |
| 2014-11-11 | $37.60 | $206.62 | 145,400 | — | — |
| 2014-11-10 | $37.68 | $207.06 | 138,900 | — | — |
| 2014-11-07 | $37.29 | $204.92 | 150,300 | — | — |
| 2014-11-06 | $37.36 | $205.30 | 108,100 | — | — |
| 2014-11-05 | $36.89 | $202.72 | 188,400 | — | — |
| 2014-11-04 | $36.88 | $202.67 | 160,200 | — | — |
| 2014-11-03 | $37.34 | $204.70 | 269,800 | — | — |
| 2014-10-31 | $37.34 | $204.70 | 278,500 | — | — |
| 2014-10-30 | $36.69 | $201.14 | 215,300 | — | — |
| 2014-10-29 | $37.11 | $203.44 | 273,500 | — | — |
| 2014-10-28 | $39.10 | $214.35 | 185,300 | — | — |
| 2014-10-27 | $36.94 | $202.51 | 82,100 | — | — |
| 2014-10-24 | $37.01 | $202.89 | 79,900 | — | — |
| 2014-10-23 | $36.99 | $202.78 | 113,800 | — | — |
| 2014-10-22 | $36.21 | $198.50 | 100,200 | — | — |
| 2014-10-21 | $37.26 | $204.26 | 97,200 | — | — |
| 2014-10-20 | $36.20 | $198.45 | 221,400 | — | — |
| 2014-10-17 | $35.81 | $196.31 | 262,200 | — | — |
| 2014-10-16 | $35.83 | $196.42 | 160,500 | — | — |
| 2014-10-15 | $35.69 | $195.65 | 174,000 | — | — |
| 2014-10-14 | $34.98 | $191.76 | 284,000 | — | — |
| 2014-10-13 | $34.25 | $187.76 | 147,600 | — | — |
| 2014-10-10 | $33.93 | $186.01 | 175,700 | — | — |
| 2014-10-09 | $34.16 | $187.27 | 209,000 | — | — |
| 2014-10-08 | $35.50 | $194.61 | 250,700 | — | — |
| 2014-10-07 | $33.96 | $186.17 | 169,500 | — | — |
| 2014-10-06 | $34.93 | $191.49 | 97,700 | — | — |
| 2014-10-03 | $35.23 | $193.13 | 126,800 | — | — |
| 2014-10-02 | $34.92 | $191.43 | 126,500 | — | — |
| 2014-10-01 | $34.52 | $189.24 | 168,500 | — | — |
| 2014-09-30 | $34.74 | $190.45 | 245,800 | — | — |
| 2014-09-29 | $35.45 | $194.34 | 145,600 | — | — |
| 2014-09-26 | $35.22 | $193.08 | 111,300 | — | — |
| 2014-09-25 | $35.17 | $192.80 | 170,800 | — | — |
| 2014-09-24 | $35.64 | $195.38 | 115,500 | — | — |
| 2014-09-23 | $35.42 | $194.17 | 130,600 | — | — |
| 2014-09-22 | $35.94 | $197.02 | 109,000 | — | — |
| 2014-09-19 | $36.43 | $199.71 | 372,900 | — | — |
| 2014-09-18 | $36.99 | $202.78 | 85,500 | — | — |
| 2014-09-17 | $36.79 | $201.68 | 105,800 | — | — |
| 2014-09-16 | $37.27 | $204.32 | 91,100 | — | — |
| 2014-09-15 | $37.47 | $205.41 | 156,200 | — | — |
| 2014-09-12 | $37.59 | $206.07 | 105,800 | — | — |
| 2014-09-11 | $38.14 | $209.09 | 82,100 | — | — |
| 2014-09-10 | $37.95 | $208.04 | 98,300 | — | — |
| 2014-09-09 | $37.97 | $208.15 | 90,300 | — | — |
| 2014-09-08 | $38.30 | $209.96 | 80,400 | — | — |
| 2014-09-05 | $38.40 | $210.51 | 71,600 | — | — |
| 2014-09-04 | $38.31 | $210.02 | 82,800 | — | — |
| 2014-09-03 | $38.39 | $210.46 | 124,900 | — | — |
| 2014-09-02 | $38.57 | $211.44 | 133,300 | — | — |
| 2014-08-29 | $37.96 | $208.10 | 71,600 | — | — |
| 2014-08-28 | $37.86 | $207.55 | 53,600 | — | — |
| 2014-08-27 | $38.37 | $210.35 | 70,600 | — | — |
| 2014-08-26 | $38.32 | $210.07 | 115,000 | — | — |
| 2014-08-25 | $38.18 | $209.30 | 134,800 | — | — |
| 2014-08-22 | $37.75 | $206.95 | 97,100 | — | — |
| 2014-08-21 | $38.06 | $208.65 | 91,700 | — | — |
| 2014-08-20 | $38.08 | $208.76 | 105,600 | — | — |
| 2014-08-19 | $38.43 | $210.67 | 127,800 | — | — |
| 2014-08-18 | $38.46 | $210.84 | 105,100 | — | — |
| 2014-08-15 | $37.53 | $205.74 | 175,800 | — | — |
| 2014-08-14 | $37.39 | $204.97 | 93,200 | — | — |
| 2014-08-13 | $37.04 | $203.06 | 119,200 | — | — |
| 2014-08-12 | $37.12 | $203.49 | 114,700 | — | — |
| 2014-08-11 | $37.29 | $204.43 | 88,300 | — | — |
| 2014-08-08 | $36.84 | $201.96 | 177,100 | — | — |
| 2014-08-07 | $36.17 | $198.29 | 85,000 | — | — |
| 2014-08-06 | $36.52 | $200.20 | 92,200 | — | — |
| 2014-08-05 | $36.60 | $200.64 | 138,800 | — | — |
| 2014-08-04 | $36.62 | $200.26 | 129,300 | — | — |
| 2014-08-01 | $36.46 | $199.38 | 183,100 | — | — |
| 2014-07-31 | $36.65 | $200.42 | 320,600 | — | — |
| 2014-07-30 | $37.35 | $204.25 | 183,500 | — | — |
| 2014-07-29 | $37.56 | $205.40 | 584,800 | — | — |
| 2014-07-28 | $38.14 | $208.57 | 147,500 | — | — |
| 2014-07-25 | $38.67 | $211.47 | 174,600 | — | — |
| 2014-07-24 | $38.52 | $210.65 | 115,000 | — | — |
| 2014-07-23 | $38.66 | $211.41 | 135,900 | — | — |
| 2014-07-22 | $38.62 | $211.20 | 114,300 | — | — |
| 2014-07-21 | $38.00 | $207.81 | 130,000 | — | — |
| 2014-07-18 | $38.19 | $208.84 | 162,200 | — | — |
| 2014-07-17 | $37.44 | $204.74 | 145,500 | — | — |
| 2014-07-16 | $38.31 | $209.50 | 135,400 | — | — |
| 2014-07-15 | $38.20 | $208.90 | 164,300 | — | — |
| 2014-07-14 | $38.55 | $210.81 | 90,100 | — | — |
| 2014-07-11 | $38.00 | $207.81 | 184,300 | — | — |
| 2014-07-10 | $38.05 | $208.08 | 245,300 | — | — |
| 2014-07-09 | $38.75 | $211.91 | 150,700 | — | — |
| 2014-07-08 | $38.87 | $212.56 | 208,500 | — | — |
| 2014-07-07 | $39.70 | $217.10 | 193,800 | — | — |
| 2014-07-03 | $40.50 | $221.48 | 96,100 | — | — |
| 2014-07-02 | $40.12 | $219.40 | 117,200 | — | — |
| 2014-07-01 | $40.91 | $223.72 | 207,400 | — | — |
| 2014-06-30 | $40.33 | $220.55 | 137,600 | — | — |
| 2014-06-27 | $40.43 | $221.09 | 274,100 | — | — |
| 2014-06-26 | $40.18 | $219.73 | 137,900 | — | — |
| 2014-06-25 | $40.05 | $219.02 | 205,200 | — | — |
| 2014-06-24 | $39.58 | $216.45 | 119,000 | — | — |
| 2014-06-23 | $40.16 | $219.62 | 91,200 | — | — |
| 2014-06-20 | $40.66 | $222.35 | 280,500 | — | — |
| 2014-06-19 | $40.30 | $220.38 | 81,700 | — | — |
| 2014-06-18 | $39.87 | $218.03 | 67,600 | — | — |
| 2014-06-17 | $39.74 | $217.32 | 116,900 | — | — |
| 2014-06-16 | $39.16 | $214.15 | 92,100 | — | — |
| 2014-06-13 | $39.54 | $216.23 | 81,900 | — | — |
| 2014-06-12 | $39.59 | $216.50 | 233,300 | — | — |
| 2014-06-11 | $40.70 | $222.57 | 244,600 | — | — |
| 2014-06-10 | $40.94 | $223.88 | 101,100 | — | — |
| 2014-06-09 | $40.74 | $222.79 | 68,200 | — | — |
| 2014-06-06 | $39.95 | $218.47 | 154,800 | — | — |
| 2014-06-05 | $39.54 | $216.23 | 134,400 | — | — |
| 2014-06-04 | $38.24 | $209.12 | 117,200 | — | — |
| 2014-06-03 | $38.22 | $209.01 | 147,800 | — | — |
| 2014-06-02 | $38.40 | $209.99 | 144,400 | — | — |
| 2014-05-30 | $38.30 | $209.45 | 245,100 | — | — |
| 2014-05-29 | $38.11 | $208.41 | 332,400 | — | — |
| 2014-05-28 | $38.11 | $208.41 | 127,900 | — | — |
| 2014-05-27 | $38.22 | $209.01 | 126,900 | — | — |
| 2014-05-23 | $38.17 | $208.74 | 116,900 | — | — |
| 2014-05-22 | $37.82 | $206.82 | 95,100 | — | — |
| 2014-05-21 | $37.39 | $204.47 | 140,500 | — | — |
| 2014-05-20 | $37.20 | $203.43 | 257,600 | — | — |
| 2014-05-19 | $38.20 | $208.90 | 207,500 | — | — |
| 2014-05-16 | $37.93 | $207.42 | 185,600 | — | — |
| 2014-05-15 | $37.27 | $203.81 | 154,600 | — | — |
| 2014-05-14 | $37.72 | $206.27 | 186,300 | — | — |
| 2014-05-13 | $38.94 | $212.95 | 185,100 | — | — |
| 2014-05-12 | $39.99 | $218.20 | 215,300 | — | — |
| 2014-05-09 | $38.45 | $209.79 | 103,800 | — | — |
| 2014-05-08 | $37.71 | $205.76 | 151,800 | — | — |
| 2014-05-07 | $38.43 | $209.68 | 172,900 | — | — |
| 2014-05-06 | $37.88 | $206.68 | 251,000 | — | — |
| 2014-05-05 | $38.50 | $210.07 | 253,500 | — | — |
| 2014-05-02 | $38.40 | $209.52 | 161,800 | — | — |
| 2014-05-01 | $38.32 | $209.08 | 379,700 | — | — |
| 2014-04-30 | $38.67 | $210.99 | 504,700 | — | — |
| 2014-04-29 | $39.98 | $218.14 | 185,100 | — | — |
| 2014-04-28 | $39.76 | $216.94 | 201,800 | — | — |
| 2014-04-25 | $39.70 | $216.61 | 160,100 | — | — |
| 2014-04-24 | $40.94 | $223.38 | 217,900 | — | — |
| 2014-04-23 | $40.58 | $221.42 | 155,700 | — | — |
| 2014-04-22 | $41.11 | $224.31 | 252,300 | — | — |
| 2014-04-21 | $40.44 | $220.65 | 191,500 | — | — |
| 2014-04-17 | $41.57 | $226.82 | 125,100 | — | — |
| 2014-04-16 | $40.98 | $223.60 | 131,600 | — | — |
| 2014-04-15 | $40.18 | $219.23 | 150,700 | — | — |
| 2014-04-14 | $39.78 | $217.05 | 148,400 | — | — |
| 2014-04-11 | $39.71 | $216.67 | 164,200 | — | — |
| 2014-04-10 | $40.26 | $219.67 | 150,900 | — | — |
| 2014-04-09 | $41.94 | $228.84 | 78,600 | — | — |
| 2014-04-08 | $41.32 | $225.45 | 126,000 | — | — |
| 2014-04-07 | $40.90 | $223.16 | 166,900 | — | — |
| 2014-04-04 | $42.23 | $230.42 | 175,900 | — | — |
| 2014-04-03 | $43.07 | $235.00 | 87,300 | — | — |
| 2014-04-02 | $43.58 | $237.78 | 104,700 | — | — |
| 2014-04-01 | $43.04 | $234.84 | 210,600 | — | — |
| 2014-03-31 | $42.52 | $232.00 | 168,800 | — | — |
| 2014-03-28 | $41.65 | $227.25 | 275,000 | — | — |
| 2014-03-27 | $41.24 | $225.02 | 120,600 | — | — |
| 2014-03-26 | $41.76 | $227.85 | 109,900 | — | — |
| 2014-03-25 | $43.08 | $235.06 | 141,900 | — | — |
| 2014-03-24 | $42.94 | $234.29 | 200,200 | — | — |
| 2014-03-21 | $43.71 | $238.49 | 615,600 | — | — |
| 2014-03-20 | $43.45 | $237.07 | 155,900 | — | — |
| 2014-03-19 | $43.27 | $236.09 | 93,800 | — | — |
| 2014-03-18 | $43.79 | $238.93 | 106,300 | — | — |
| 2014-03-17 | $43.14 | $235.38 | 173,600 | — | — |
| 2014-03-14 | $42.60 | $232.44 | 110,900 | — | — |
| 2014-03-13 | $42.67 | $232.82 | 119,000 | — | — |
| 2014-03-12 | $43.24 | $235.93 | 181,300 | — | — |
| 2014-03-11 | $43.19 | $235.66 | 150,200 | — | — |
| 2014-03-10 | $43.95 | $239.80 | 136,200 | — | — |
| 2014-03-07 | $43.92 | $239.64 | 126,700 | — | — |
| 2014-03-06 | $43.54 | $237.57 | 83,800 | — | — |
| 2014-03-05 | $43.61 | $237.95 | 121,700 | — | — |
| 2014-03-04 | $43.27 | $236.09 | 349,600 | — | — |
| 2014-03-03 | $42.74 | $233.20 | 183,100 | — | — |
| 2014-02-28 | $43.59 | $237.84 | 216,000 | — | — |
| 2014-02-27 | $43.04 | $234.84 | 168,800 | — | — |
| 2014-02-26 | $42.69 | $232.93 | 247,300 | — | — |
| 2014-02-25 | $42.40 | $231.35 | 170,300 | — | — |
| 2014-02-24 | $42.57 | $232.27 | 267,300 | — | — |
| 2014-02-21 | $42.31 | $230.85 | 299,200 | — | — |
| 2014-02-20 | $43.19 | $235.66 | 443,500 | — | — |
| 2014-02-19 | $39.44 | $215.20 | 157,800 | — | — |
| 2014-02-18 | $40.54 | $221.20 | 138,100 | — | — |
| 2014-02-14 | $40.25 | $219.61 | 153,200 | — | — |
| 2014-02-13 | $39.71 | $216.67 | 205,900 | — | — |
| 2014-02-12 | $38.87 | $212.09 | 188,100 | — | — |
| 2014-02-11 | $38.62 | $210.72 | 122,900 | — | — |
| 2014-02-10 | $38.53 | $210.23 | 121,800 | — | — |
| 2014-02-07 | $38.73 | $211.32 | 126,100 | — | — |
| 2014-02-06 | $38.28 | $208.87 | 415,500 | — | — |
| 2014-02-05 | $37.76 | $206.03 | 179,600 | — | — |
| 2014-02-04 | $38.19 | $208.37 | 237,800 | — | — |
| 2014-02-03 | $37.85 | $206.09 | 264,300 | — | — |
| 2014-01-31 | $39.84 | $216.93 | 168,000 | — | — |
| 2014-01-30 | $40.33 | $219.60 | 118,500 | — | — |
| 2014-01-29 | $40.16 | $218.67 | 159,700 | — | — |
| 2014-01-28 | $40.70 | $221.61 | 255,000 | — | — |
| 2014-01-27 | $40.27 | $219.27 | 345,200 | — | — |
| 2014-01-24 | $41.29 | $224.82 | 210,300 | — | — |
| 2014-01-23 | $42.89 | $233.54 | 199,200 | — | — |
| 2014-01-22 | $43.28 | $235.66 | 387,700 | — | — |
| 2014-01-21 | $43.31 | $235.82 | 233,000 | — | — |
| 2014-01-17 | $43.31 | $235.82 | 221,500 | — | — |
| 2014-01-16 | $44.16 | $240.45 | 155,200 | — | — |
| 2014-01-15 | $44.21 | $240.72 | 156,200 | — | — |
| 2014-01-14 | $44.14 | $240.34 | 132,000 | — | — |
| 2014-01-13 | $43.65 | $237.68 | 206,300 | — | — |
| 2014-01-10 | $44.09 | $240.07 | 140,800 | — | — |
| 2014-01-09 | $43.92 | $239.15 | 242,600 | — | — |
| 2014-01-08 | $44.07 | $239.96 | 344,100 | — | — |
| 2014-01-07 | $44.20 | $240.67 | 225,000 | — | — |
| 2014-01-06 | $43.89 | $238.98 | 328,300 | — | — |
| 2014-01-03 | $44.08 | $240.02 | 106,600 | — | — |
| 2014-01-02 | $44.05 | $239.85 | 197,200 | — | — |