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
- 1996-11-27 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 | $39.36 | $45.31 | 32,300 | — | — |
| 2014-12-30 | $40.16 | $46.23 | 29,500 | — | — |
| 2014-12-29 | $40.07 | $46.13 | 25,100 | — | — |
| 2014-12-26 | $40.14 | $46.21 | 16,000 | — | — |
| 2014-12-24 | $40.27 | $46.36 | 8,100 | — | — |
| 2014-12-23 | $39.23 | $45.16 | 66,000 | — | — |
| 2014-12-22 | $39.45 | $45.42 | 56,400 | — | — |
| 2014-12-19 | $39.23 | $45.16 | 135,400 | — | — |
| 2014-12-18 | $40.31 | $46.41 | 37,400 | — | — |
| 2014-12-17 | $40.26 | $46.35 | 45,700 | — | — |
| 2014-12-16 | $39.30 | $45.24 | 39,000 | — | — |
| 2014-12-15 | $39.68 | $45.68 | 29,500 | — | — |
| 2014-12-12 | $39.61 | $45.60 | 27,900 | — | — |
| 2014-12-11 | $40.40 | $46.51 | 26,500 | — | — |
| 2014-12-10 | $40.00 | $46.05 | 31,800 | — | — |
| 2014-12-09 | $40.66 | $46.81 | 25,500 | — | — |
| 2014-12-08 | $39.80 | $45.82 | 15,000 | — | — |
| 2014-12-05 | $40.75 | $46.91 | 24,200 | — | — |
| 2014-12-04 | $40.34 | $46.44 | 28,300 | — | — |
| 2014-12-03 | $40.31 | $46.41 | 28,200 | — | — |
| 2014-12-02 | $39.92 | $45.96 | 21,500 | — | — |
| 2014-12-01 | $39.09 | $45.00 | 25,500 | — | — |
| 2014-11-28 | $39.71 | $45.53 | 13,100 | — | — |
| 2014-11-26 | $40.17 | $46.06 | 15,200 | — | — |
| 2014-11-25 | $39.57 | $45.37 | 24,700 | — | — |
| 2014-11-24 | $39.57 | $45.37 | 27,900 | — | — |
| 2014-11-21 | $38.54 | $44.19 | 22,900 | — | — |
| 2014-11-20 | $38.50 | $44.14 | 39,100 | — | — |
| 2014-11-19 | $38.48 | $44.12 | 58,600 | — | — |
| 2014-11-18 | $40.14 | $46.02 | 35,000 | — | — |
| 2014-11-17 | $39.89 | $45.74 | 28,200 | — | — |
| 2014-11-14 | $39.98 | $45.84 | 25,200 | — | — |
| 2014-11-13 | $40.37 | $46.29 | 20,300 | — | — |
| 2014-11-12 | $41.15 | $47.18 | 31,600 | — | — |
| 2014-11-11 | $40.62 | $46.57 | 29,400 | — | — |
| 2014-11-10 | $40.70 | $46.67 | 29,200 | — | — |
| 2014-11-07 | $40.84 | $46.83 | 21,700 | — | — |
| 2014-11-06 | $41.17 | $47.20 | 21,000 | — | — |
| 2014-11-05 | $40.64 | $46.60 | 16,600 | — | — |
| 2014-11-04 | $40.68 | $46.64 | 20,400 | — | — |
| 2014-11-03 | $40.59 | $46.54 | 35,000 | — | — |
| 2014-10-31 | $40.28 | $46.18 | 70,900 | — | — |
| 2014-10-30 | $39.58 | $45.38 | 55,500 | — | — |
| 2014-10-29 | $41.19 | $47.23 | 27,700 | — | — |
| 2014-10-28 | $40.85 | $46.84 | 39,800 | — | — |
| 2014-10-27 | $40.02 | $45.89 | 14,300 | — | — |
| 2014-10-24 | $40.07 | $45.94 | 22,200 | — | — |
| 2014-10-23 | $39.91 | $45.76 | 25,900 | — | — |
| 2014-10-22 | $39.57 | $45.37 | 19,200 | — | — |
| 2014-10-21 | $40.12 | $46.00 | 26,800 | — | — |
| 2014-10-20 | $39.99 | $45.85 | 41,000 | — | — |
| 2014-10-17 | $39.76 | $45.59 | 29,800 | — | — |
| 2014-10-16 | $39.91 | $45.76 | 27,200 | — | — |
| 2014-10-15 | $39.61 | $45.42 | 36,000 | — | — |
| 2014-10-14 | $39.07 | $44.80 | 36,300 | — | — |
| 2014-10-13 | $38.44 | $44.07 | 27,400 | — | — |
| 2014-10-10 | $37.54 | $43.04 | 19,400 | — | — |
| 2014-10-09 | $37.44 | $42.93 | 24,800 | — | — |
| 2014-10-08 | $38.34 | $43.96 | 35,300 | — | — |
| 2014-10-07 | $37.46 | $42.95 | 38,600 | — | — |
| 2014-10-06 | $37.49 | $42.99 | 26,500 | — | — |
| 2014-10-03 | $37.85 | $43.40 | 28,600 | — | — |
| 2014-10-02 | $37.35 | $42.82 | 31,800 | — | — |
| 2014-10-01 | $37.02 | $42.45 | 41,100 | — | — |
| 2014-09-30 | $36.86 | $42.26 | 76,500 | — | — |
| 2014-09-29 | $37.57 | $43.08 | 39,500 | — | — |
| 2014-09-26 | $37.38 | $42.86 | 16,700 | — | — |
| 2014-09-25 | $37.36 | $42.84 | 32,900 | — | — |
| 2014-09-24 | $37.75 | $43.28 | 41,300 | — | — |
| 2014-09-23 | $37.62 | $43.13 | 39,700 | — | — |
| 2014-09-22 | $38.01 | $43.58 | 32,200 | — | — |
| 2014-09-19 | $38.45 | $44.09 | 222,600 | — | — |
| 2014-09-18 | $38.40 | $44.03 | 28,400 | — | — |
| 2014-09-17 | $37.77 | $43.31 | 26,600 | — | — |
| 2014-09-16 | $37.58 | $43.09 | 34,300 | — | — |
| 2014-09-15 | $37.87 | $43.42 | 43,800 | — | — |
| 2014-09-12 | $37.93 | $43.49 | 58,000 | — | — |
| 2014-09-11 | $37.55 | $43.05 | 24,700 | — | — |
| 2014-09-10 | $37.31 | $42.78 | 23,000 | — | — |
| 2014-09-09 | $37.17 | $42.62 | 28,000 | — | — |
| 2014-09-08 | $37.43 | $42.92 | 53,000 | — | — |
| 2014-09-05 | $38.42 | $44.05 | 16,700 | — | — |
| 2014-09-04 | $38.49 | $44.13 | 18,800 | — | — |
| 2014-09-03 | $39.19 | $44.93 | 28,200 | — | — |
| 2014-09-02 | $39.22 | $44.97 | 33,400 | — | — |
| 2014-08-29 | $38.86 | $44.56 | 45,400 | — | — |
| 2014-08-28 | $38.46 | $43.91 | 13,900 | — | — |
| 2014-08-27 | $38.66 | $44.14 | 18,700 | — | — |
| 2014-08-26 | $38.60 | $44.07 | 14,900 | — | — |
| 2014-08-25 | $38.46 | $43.91 | 14,600 | — | — |
| 2014-08-22 | $38.64 | $44.12 | 20,300 | — | — |
| 2014-08-21 | $38.84 | $44.35 | 24,600 | — | — |
| 2014-08-20 | $38.85 | $44.36 | 14,500 | — | — |
| 2014-08-19 | $39.25 | $44.82 | 21,900 | — | — |
| 2014-08-18 | $38.99 | $44.52 | 29,900 | — | — |
| 2014-08-15 | $38.43 | $43.88 | 43,100 | — | — |
| 2014-08-14 | $38.40 | $43.85 | 9,800 | — | — |
| 2014-08-13 | $38.43 | $43.88 | 18,800 | — | — |
| 2014-08-12 | $37.99 | $43.38 | 19,800 | — | — |
| 2014-08-11 | $38.69 | $44.18 | 27,100 | — | — |
| 2014-08-08 | $38.69 | $44.18 | 24,700 | — | — |
| 2014-08-07 | $37.87 | $43.24 | 33,400 | — | — |
| 2014-08-06 | $38.79 | $44.29 | 32,000 | — | — |
| 2014-08-05 | $39.16 | $44.71 | 25,200 | — | — |
| 2014-08-04 | $38.75 | $44.25 | 29,700 | — | — |
| 2014-08-01 | $38.43 | $43.88 | 45,100 | — | — |
| 2014-07-31 | $38.68 | $44.17 | 77,200 | — | — |
| 2014-07-30 | $38.85 | $44.36 | 48,300 | — | — |
| 2014-07-29 | $38.53 | $43.99 | 41,600 | — | — |
| 2014-07-28 | $38.42 | $43.87 | 45,300 | — | — |
| 2014-07-25 | $37.82 | $43.18 | 37,500 | — | — |
| 2014-07-24 | $38.23 | $43.65 | 35,200 | — | — |
| 2014-07-23 | $38.57 | $44.04 | 31,100 | — | — |
| 2014-07-22 | $38.45 | $43.90 | 62,600 | — | — |
| 2014-07-21 | $38.36 | $43.80 | 37,000 | — | — |
| 2014-07-18 | $38.93 | $44.45 | 60,900 | — | — |
| 2014-07-17 | $37.90 | $43.27 | 49,800 | — | — |
| 2014-07-16 | $38.21 | $43.63 | 42,200 | — | — |
| 2014-07-15 | $37.76 | $43.11 | 26,300 | — | — |
| 2014-07-14 | $37.93 | $43.31 | 34,000 | — | — |
| 2014-07-11 | $37.75 | $43.10 | 26,200 | — | — |
| 2014-07-10 | $37.70 | $43.05 | 42,700 | — | — |
| 2014-07-09 | $38.22 | $43.64 | 41,800 | — | — |
| 2014-07-08 | $38.36 | $43.80 | 69,200 | — | — |
| 2014-07-07 | $38.20 | $43.62 | 42,300 | — | — |
| 2014-07-03 | $39.08 | $44.62 | 29,500 | — | — |
| 2014-07-02 | $38.23 | $43.65 | 65,500 | — | — |
| 2014-07-01 | $38.74 | $44.23 | 76,900 | — | — |
| 2014-06-30 | $37.88 | $43.25 | 57,000 | — | — |
| 2014-06-27 | $37.90 | $43.27 | 189,400 | — | — |
| 2014-06-26 | $37.32 | $42.61 | 40,000 | — | — |
| 2014-06-25 | $37.15 | $42.42 | 42,900 | — | — |
| 2014-06-24 | $36.68 | $41.88 | 65,200 | — | — |
| 2014-06-23 | $37.10 | $42.36 | 63,200 | — | — |
| 2014-06-20 | $37.11 | $42.37 | 264,100 | — | — |
| 2014-06-19 | $37.22 | $42.50 | 43,300 | — | — |
| 2014-06-18 | $37.25 | $42.53 | 40,500 | — | — |
| 2014-06-17 | $37.26 | $42.54 | 62,500 | — | — |
| 2014-06-16 | $36.97 | $42.21 | 68,400 | — | — |
| 2014-06-13 | $37.98 | $43.37 | 48,300 | — | — |
| 2014-06-12 | $38.14 | $43.55 | 38,400 | — | — |
| 2014-06-11 | $38.62 | $44.10 | 226,800 | — | — |
| 2014-06-10 | $38.70 | $44.19 | 24,800 | — | — |
| 2014-06-09 | $39.08 | $44.62 | 27,000 | — | — |
| 2014-06-06 | $39.03 | $44.56 | 89,800 | — | — |
| 2014-06-05 | $38.55 | $44.02 | 60,400 | — | — |
| 2014-06-04 | $37.47 | $42.78 | 61,900 | — | — |
| 2014-06-03 | $36.21 | $41.34 | 38,300 | — | — |
| 2014-06-02 | $36.73 | $41.94 | 43,200 | — | — |
| 2014-05-30 | $37.82 | $43.00 | 55,000 | — | — |
| 2014-05-29 | $37.81 | $42.99 | 22,400 | — | — |
| 2014-05-28 | $37.83 | $43.01 | 37,800 | — | — |
| 2014-05-27 | $37.84 | $43.02 | 52,700 | — | — |
| 2014-05-23 | $36.94 | $42.00 | 30,400 | — | — |
| 2014-05-22 | $36.01 | $40.94 | 24,500 | — | — |
| 2014-05-21 | $36.24 | $41.20 | 32,500 | — | — |
| 2014-05-20 | $36.27 | $41.24 | 61,600 | — | — |
| 2014-05-19 | $36.82 | $41.86 | 30,200 | — | — |
| 2014-05-16 | $36.26 | $41.23 | 21,900 | — | — |
| 2014-05-15 | $35.91 | $40.83 | 45,800 | — | — |
| 2014-05-14 | $36.66 | $41.68 | 48,800 | — | — |
| 2014-05-13 | $37.04 | $42.11 | 54,700 | — | — |
| 2014-05-12 | $37.38 | $42.50 | 25,100 | — | — |
| 2014-05-09 | $36.20 | $41.16 | 34,500 | — | — |
| 2014-05-08 | $35.31 | $40.15 | 78,100 | — | — |
| 2014-05-07 | $35.92 | $40.84 | 43,400 | — | — |
| 2014-05-06 | $36.08 | $41.02 | 71,400 | — | — |
| 2014-05-05 | $37.11 | $42.19 | 36,000 | — | — |
| 2014-05-02 | $37.01 | $42.08 | 41,600 | — | — |
| 2014-05-01 | $36.00 | $40.93 | 75,600 | — | — |
| 2014-04-30 | $35.43 | $40.28 | 133,900 | — | — |
| 2014-04-29 | $34.90 | $39.68 | 40,400 | — | — |
| 2014-04-28 | $34.73 | $39.49 | 40,600 | — | — |
| 2014-04-25 | $34.99 | $39.78 | 41,300 | — | — |
| 2014-04-24 | $35.46 | $40.32 | 25,900 | — | — |
| 2014-04-23 | $35.78 | $40.68 | 39,800 | — | — |
| 2014-04-22 | $35.73 | $40.62 | 31,200 | — | — |
| 2014-04-21 | $35.29 | $40.12 | 12,000 | — | — |
| 2014-04-17 | $35.17 | $39.99 | 16,600 | — | — |
| 2014-04-16 | $35.01 | $39.81 | 35,900 | — | — |
| 2014-04-15 | $34.93 | $39.71 | 36,100 | — | — |
| 2014-04-14 | $34.79 | $39.56 | 40,300 | — | — |
| 2014-04-11 | $34.40 | $39.11 | 63,800 | — | — |
| 2014-04-10 | $35.17 | $39.99 | 57,800 | — | — |
| 2014-04-09 | $36.07 | $41.01 | 35,300 | — | — |
| 2014-04-08 | $35.83 | $40.74 | 45,000 | — | — |
| 2014-04-07 | $35.58 | $40.45 | 44,100 | — | — |
| 2014-04-04 | $35.77 | $40.67 | 49,800 | — | — |
| 2014-04-03 | $36.66 | $41.68 | 42,700 | — | — |
| 2014-04-02 | $36.60 | $41.61 | 43,600 | — | — |
| 2014-04-01 | $36.50 | $41.50 | 63,500 | — | — |
| 2014-03-31 | $35.85 | $40.76 | 42,600 | — | — |
| 2014-03-28 | $35.26 | $40.09 | 45,600 | — | — |
| 2014-03-27 | $35.22 | $40.04 | 47,600 | — | — |
| 2014-03-26 | $35.64 | $40.52 | 45,700 | — | — |
| 2014-03-25 | $36.59 | $41.60 | 37,400 | — | — |
| 2014-03-24 | $36.79 | $41.83 | 299,100 | — | — |
| 2014-03-21 | $36.48 | $41.48 | 338,900 | — | — |
| 2014-03-20 | $36.28 | $41.25 | 44,700 | — | — |
| 2014-03-19 | $36.65 | $41.67 | 32,700 | — | — |
| 2014-03-18 | $37.22 | $42.32 | 45,700 | — | — |
| 2014-03-17 | $37.22 | $42.32 | 45,200 | — | — |
| 2014-03-14 | $37.26 | $42.36 | 48,400 | — | — |
| 2014-03-13 | $37.86 | $43.05 | 63,100 | — | — |
| 2014-03-12 | $38.06 | $43.27 | 28,300 | — | — |
| 2014-03-11 | $38.73 | $44.04 | 72,800 | — | — |
| 2014-03-10 | $38.67 | $43.97 | 63,900 | — | — |
| 2014-03-07 | $38.94 | $44.27 | 92,600 | — | — |
| 2014-03-06 | $37.70 | $42.86 | 63,500 | — | — |
| 2014-03-05 | $36.93 | $41.99 | 30,400 | — | — |
| 2014-03-04 | $37.01 | $42.08 | 73,600 | — | — |
| 2014-03-03 | $35.94 | $40.86 | 45,600 | — | — |
| 2014-02-28 | $36.22 | $41.00 | 46,400 | — | — |
| 2014-02-27 | $36.25 | $41.03 | 46,400 | — | — |
| 2014-02-26 | $35.96 | $40.71 | 43,600 | — | — |
| 2014-02-25 | $35.99 | $40.74 | 39,900 | — | — |
| 2014-02-24 | $35.94 | $40.68 | 41,800 | — | — |
| 2014-02-21 | $35.69 | $40.40 | 55,500 | — | — |
| 2014-02-20 | $35.56 | $40.25 | 38,200 | — | — |
| 2014-02-19 | $35.47 | $40.15 | 46,800 | — | — |
| 2014-02-18 | $35.72 | $40.43 | 43,100 | — | — |
| 2014-02-14 | $35.42 | $40.09 | 78,000 | — | — |
| 2014-02-13 | $36.02 | $40.77 | 119,700 | — | — |
| 2014-02-12 | $35.36 | $40.03 | 80,200 | — | — |
| 2014-02-11 | $36.77 | $41.62 | 34,500 | — | — |
| 2014-02-10 | $36.65 | $41.49 | 39,400 | — | — |
| 2014-02-07 | $36.92 | $41.79 | 62,100 | — | — |
| 2014-02-06 | $36.45 | $41.26 | 40,500 | — | — |
| 2014-02-05 | $37.03 | $41.92 | 56,600 | — | — |
| 2014-02-04 | $37.13 | $42.03 | 41,800 | — | — |
| 2014-02-03 | $37.41 | $42.35 | 55,200 | — | — |
| 2014-01-31 | $37.54 | $42.49 | 82,800 | — | — |
| 2014-01-30 | $38.50 | $43.58 | 39,900 | — | — |
| 2014-01-29 | $37.72 | $42.70 | 37,100 | — | — |
| 2014-01-28 | $37.82 | $42.81 | 54,700 | — | — |
| 2014-01-27 | $38.35 | $43.41 | 27,300 | — | — |
| 2014-01-24 | $38.14 | $43.17 | 24,700 | — | — |
| 2014-01-23 | $39.15 | $44.32 | 44,200 | — | — |
| 2014-01-22 | $38.69 | $43.80 | 12,900 | — | — |
| 2014-01-21 | $38.66 | $43.76 | 19,600 | — | — |
| 2014-01-17 | $38.06 | $43.08 | 19,800 | — | — |
| 2014-01-16 | $38.85 | $43.98 | 18,500 | — | — |
| 2014-01-15 | $39.62 | $44.85 | 36,900 | — | — |
| 2014-01-14 | $39.42 | $44.62 | 22,700 | — | — |
| 2014-01-13 | $39.41 | $44.61 | 43,200 | — | — |
| 2014-01-10 | $39.54 | $44.76 | 53,900 | — | — |
| 2014-01-09 | $38.93 | $44.07 | 42,300 | — | — |
| 2014-01-08 | $37.97 | $42.98 | 47,100 | — | — |
| 2014-01-07 | $37.48 | $42.43 | 45,600 | — | — |
| 2014-01-06 | $37.37 | $42.30 | 68,600 | — | — |
| 2014-01-03 | $37.91 | $42.91 | 41,200 | — | — |
| 2014-01-02 | $37.58 | $42.54 | 136,000 | — | — |