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
- 1998-10-07 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 | $38.16 | $38.16 | 127,900 | — | — |
| 2014-12-30 | $38.42 | $38.42 | 156,200 | — | — |
| 2014-12-29 | $38.75 | $38.75 | 193,300 | — | — |
| 2014-12-26 | $38.71 | $38.71 | 48,700 | — | — |
| 2014-12-24 | $38.39 | $38.39 | 105,200 | — | — |
| 2014-12-23 | $38.55 | $38.55 | 131,700 | — | — |
| 2014-12-22 | $38.27 | $38.27 | 206,400 | — | — |
| 2014-12-19 | $38.09 | $38.09 | 264,000 | — | — |
| 2014-12-18 | $37.18 | $37.18 | 373,900 | — | — |
| 2014-12-17 | $36.34 | $36.34 | 481,100 | — | — |
| 2014-12-16 | $35.34 | $35.34 | 182,200 | — | — |
| 2014-12-15 | $34.84 | $34.84 | 122,300 | — | — |
| 2014-12-12 | $34.92 | $34.92 | 123,000 | — | — |
| 2014-12-11 | $35.80 | $35.80 | 129,400 | — | — |
| 2014-12-10 | $35.63 | $35.63 | 225,500 | — | — |
| 2014-12-09 | $35.83 | $35.83 | 107,700 | — | — |
| 2014-12-08 | $35.93 | $35.93 | 158,900 | — | — |
| 2014-12-05 | $36.71 | $36.71 | 161,700 | — | — |
| 2014-12-04 | $36.04 | $36.04 | 187,200 | — | — |
| 2014-12-03 | $36.87 | $36.87 | 189,800 | — | — |
| 2014-12-02 | $36.34 | $36.34 | 145,600 | — | — |
| 2014-12-01 | $36.73 | $36.73 | 158,100 | — | — |
| 2014-11-28 | $36.65 | $36.65 | 82,600 | — | — |
| 2014-11-26 | $36.71 | $36.71 | 119,300 | — | — |
| 2014-11-25 | $36.53 | $36.53 | 201,700 | — | — |
| 2014-11-24 | $36.39 | $36.39 | 205,200 | — | — |
| 2014-11-21 | $36.54 | $36.54 | 196,800 | — | — |
| 2014-11-20 | $36.19 | $36.19 | 383,500 | — | — |
| 2014-11-19 | $36.68 | $36.68 | 189,600 | — | — |
| 2014-11-18 | $36.74 | $36.74 | 282,500 | — | — |
| 2014-11-17 | $36.28 | $36.28 | 388,000 | — | — |
| 2014-11-14 | $36.21 | $36.21 | 310,200 | — | — |
| 2014-11-13 | $35.59 | $35.59 | 269,100 | — | — |
| 2014-11-12 | $34.86 | $34.86 | 280,700 | — | — |
| 2014-11-11 | $34.85 | $34.85 | 205,300 | — | — |
| 2014-11-10 | $35.51 | $35.51 | 149,100 | — | — |
| 2014-11-07 | $35.19 | $35.19 | 132,800 | — | — |
| 2014-11-06 | $34.95 | $34.95 | 129,600 | — | — |
| 2014-11-05 | $34.73 | $34.73 | 137,600 | — | — |
| 2014-11-04 | $34.35 | $34.35 | 126,800 | — | — |
| 2014-11-03 | $33.86 | $33.86 | 198,300 | — | — |
| 2014-10-31 | $34.35 | $34.35 | 141,700 | — | — |
| 2014-10-30 | $34.03 | $34.03 | 89,800 | — | — |
| 2014-10-29 | $34.04 | $34.04 | 162,200 | — | — |
| 2014-10-28 | $34.55 | $34.55 | 162,600 | — | — |
| 2014-10-27 | $33.83 | $33.83 | 190,100 | — | — |
| 2014-10-24 | $33.36 | $33.36 | 194,600 | — | — |
| 2014-10-23 | $33.09 | $33.09 | 138,500 | — | — |
| 2014-10-22 | $32.71 | $32.71 | 290,700 | — | — |
| 2014-10-21 | $33.49 | $33.49 | 211,400 | — | — |
| 2014-10-20 | $32.79 | $32.79 | 474,400 | — | — |
| 2014-10-17 | $33.64 | $33.64 | 102,400 | — | — |
| 2014-10-16 | $33.67 | $33.67 | 178,600 | — | — |
| 2014-10-15 | $33.83 | $33.83 | 133,100 | — | — |
| 2014-10-14 | $33.87 | $33.87 | 151,600 | — | — |
| 2014-10-13 | $33.77 | $33.77 | 108,900 | — | — |
| 2014-10-10 | $33.90 | $33.90 | 201,300 | — | — |
| 2014-10-09 | $34.33 | $34.33 | 185,400 | — | — |
| 2014-10-08 | $34.29 | $34.29 | 306,700 | — | — |
| 2014-10-07 | $34.04 | $34.04 | 173,900 | — | — |
| 2014-10-06 | $34.52 | $34.52 | 122,700 | — | — |
| 2014-10-03 | $33.97 | $33.97 | 251,200 | — | — |
| 2014-10-02 | $34.54 | $34.54 | 177,500 | — | — |
| 2014-10-01 | $33.78 | $33.78 | 190,900 | — | — |
| 2014-09-30 | $33.77 | $33.77 | 147,500 | — | — |
| 2014-09-29 | $33.71 | $33.71 | 130,600 | — | — |
| 2014-09-26 | $33.89 | $33.89 | 82,800 | — | — |
| 2014-09-25 | $33.65 | $33.65 | 137,700 | — | — |
| 2014-09-24 | $34.45 | $34.45 | 130,300 | — | — |
| 2014-09-23 | $34.34 | $34.34 | 130,600 | — | — |
| 2014-09-22 | $34.30 | $34.30 | 163,400 | — | — |
| 2014-09-19 | $34.85 | $34.85 | 160,900 | — | — |
| 2014-09-18 | $35.59 | $35.59 | 102,000 | — | — |
| 2014-09-17 | $35.35 | $35.35 | 87,100 | — | — |
| 2014-09-16 | $35.40 | $35.40 | 86,800 | — | — |
| 2014-09-15 | $35.27 | $35.27 | 86,000 | — | — |
| 2014-09-12 | $35.42 | $35.42 | 136,000 | — | — |
| 2014-09-11 | $35.51 | $35.51 | 146,800 | — | — |
| 2014-09-10 | $35.83 | $35.83 | 128,100 | — | — |
| 2014-09-09 | $35.66 | $35.66 | 143,000 | — | — |
| 2014-09-08 | $35.91 | $35.91 | 286,100 | — | — |
| 2014-09-05 | $36.45 | $36.45 | 227,300 | — | — |
| 2014-09-04 | $36.38 | $36.38 | 270,800 | — | — |
| 2014-09-03 | $36.61 | $36.61 | 257,400 | — | — |
| 2014-09-02 | $35.87 | $35.87 | 589,600 | — | — |
| 2014-08-29 | $35.47 | $35.47 | 255,700 | — | — |
| 2014-08-28 | $35.77 | $35.77 | 223,300 | — | — |
| 2014-08-27 | $36.21 | $36.21 | 191,100 | — | — |
| 2014-08-26 | $35.80 | $35.80 | 148,600 | — | — |
| 2014-08-25 | $35.16 | $35.16 | 139,700 | — | — |
| 2014-08-22 | $34.56 | $34.56 | 97,300 | — | — |
| 2014-08-21 | $34.69 | $34.69 | 200,100 | — | — |
| 2014-08-20 | $34.33 | $34.33 | 157,700 | — | — |
| 2014-08-19 | $33.73 | $33.73 | 154,100 | — | — |
| 2014-08-18 | $33.95 | $33.95 | 130,700 | — | — |
| 2014-08-15 | $33.76 | $33.76 | 171,700 | — | — |
| 2014-08-14 | $34.39 | $34.39 | 75,000 | — | — |
| 2014-08-13 | $34.18 | $34.18 | 130,900 | — | — |
| 2014-08-12 | $34.13 | $34.13 | 172,700 | — | — |
| 2014-08-11 | $34.35 | $34.35 | 215,300 | — | — |
| 2014-08-08 | $33.92 | $33.92 | 258,900 | — | — |
| 2014-08-07 | $34.28 | $34.28 | 218,400 | — | — |
| 2014-08-06 | $35.39 | $35.39 | 187,200 | — | — |
| 2014-08-05 | $35.19 | $35.19 | 164,100 | — | — |
| 2014-08-04 | $35.89 | $35.89 | 116,200 | — | — |
| 2014-08-01 | $35.38 | $35.38 | 138,300 | — | — |
| 2014-07-31 | $35.88 | $35.88 | 242,000 | — | — |
| 2014-07-30 | $35.63 | $35.63 | 521,100 | — | — |
| 2014-07-29 | $35.43 | $35.43 | 245,800 | — | — |
| 2014-07-28 | $35.60 | $35.60 | 125,900 | — | — |
| 2014-07-25 | $35.56 | $35.56 | 89,200 | — | — |
| 2014-07-24 | $35.43 | $35.43 | 135,200 | — | — |
| 2014-07-23 | $34.95 | $34.95 | 163,100 | — | — |
| 2014-07-22 | $35.38 | $35.38 | 174,500 | — | — |
| 2014-07-21 | $35.23 | $35.23 | 187,400 | — | — |
| 2014-07-18 | $35.70 | $35.70 | 108,700 | — | — |
| 2014-07-17 | $35.39 | $35.39 | 89,300 | — | — |
| 2014-07-16 | $35.67 | $35.67 | 109,600 | — | — |
| 2014-07-15 | $35.58 | $35.58 | 92,700 | — | — |
| 2014-07-14 | $35.87 | $35.87 | 131,200 | — | — |
| 2014-07-11 | $35.44 | $35.44 | 124,600 | — | — |
| 2014-07-10 | $35.43 | $35.43 | 146,800 | — | — |
| 2014-07-09 | $35.68 | $35.68 | 142,900 | — | — |
| 2014-07-08 | $34.92 | $34.92 | 201,600 | — | — |
| 2014-07-07 | $35.23 | $35.23 | 213,200 | — | — |
| 2014-07-03 | $35.93 | $35.93 | 98,400 | — | — |
| 2014-07-02 | $36.00 | $36.00 | 190,100 | — | — |
| 2014-07-01 | $36.03 | $36.03 | 327,900 | — | — |
| 2014-06-30 | $35.48 | $35.48 | 339,100 | — | — |
| 2014-06-27 | $35.48 | $35.48 | 255,100 | — | — |
| 2014-06-26 | $34.61 | $34.61 | 165,200 | — | — |
| 2014-06-25 | $33.82 | $33.82 | 125,100 | — | — |
| 2014-06-24 | $33.86 | $33.86 | 107,300 | — | — |
| 2014-06-23 | $34.03 | $34.03 | 122,900 | — | — |
| 2014-06-20 | $34.07 | $34.07 | 309,600 | — | — |
| 2014-06-19 | $33.90 | $33.90 | 335,300 | — | — |
| 2014-06-18 | $34.65 | $34.65 | 151,400 | — | — |
| 2014-06-17 | $34.34 | $34.34 | 107,000 | — | — |
| 2014-06-16 | $34.37 | $34.37 | 96,300 | — | — |
| 2014-06-13 | $34.38 | $34.38 | 240,500 | — | — |
| 2014-06-12 | $33.63 | $33.63 | 103,100 | — | — |
| 2014-06-11 | $34.01 | $34.01 | 142,200 | — | — |
| 2014-06-10 | $33.81 | $33.81 | 185,500 | — | — |
| 2014-06-09 | $33.82 | $33.82 | 133,000 | — | — |
| 2014-06-06 | $33.91 | $33.91 | 164,400 | — | — |
| 2014-06-05 | $33.54 | $33.54 | 158,100 | — | — |
| 2014-06-04 | $33.31 | $33.31 | 327,600 | — | — |
| 2014-06-03 | $33.43 | $33.43 | 141,900 | — | — |
| 2014-06-02 | $33.50 | $33.50 | 180,600 | — | — |
| 2014-05-30 | $33.94 | $33.94 | 253,300 | — | — |
| 2014-05-29 | $33.96 | $33.96 | 164,400 | — | — |
| 2014-05-28 | $34.03 | $34.03 | 143,400 | — | — |
| 2014-05-27 | $34.29 | $34.29 | 174,800 | — | — |
| 2014-05-23 | $34.23 | $34.23 | 89,600 | — | — |
| 2014-05-22 | $33.75 | $33.75 | 206,300 | — | — |
| 2014-05-21 | $34.19 | $34.19 | 178,100 | — | — |
| 2014-05-20 | $33.51 | $33.51 | 319,600 | — | — |
| 2014-05-19 | $33.80 | $33.80 | 95,400 | — | — |
| 2014-05-16 | $33.53 | $33.53 | 203,300 | — | — |
| 2014-05-15 | $33.80 | $33.80 | 257,800 | — | — |
| 2014-05-14 | $33.84 | $33.84 | 195,900 | — | — |
| 2014-05-13 | $34.78 | $34.78 | 233,000 | — | — |
| 2014-05-12 | $34.69 | $34.69 | 127,000 | — | — |
| 2014-05-09 | $34.33 | $34.33 | 158,300 | — | — |
| 2014-05-08 | $34.30 | $34.30 | 209,700 | — | — |
| 2014-05-07 | $34.52 | $34.52 | 210,300 | — | — |
| 2014-05-06 | $34.41 | $34.41 | 382,200 | — | — |
| 2014-05-05 | $34.74 | $34.74 | 354,100 | — | — |
| 2014-05-02 | $35.57 | $35.57 | 325,300 | — | — |
| 2014-05-01 | $35.66 | $35.66 | 529,700 | — | — |
| 2014-04-30 | $36.07 | $36.07 | 937,000 | — | — |
| 2014-04-29 | $34.83 | $34.83 | 473,900 | — | — |
| 2014-04-28 | $34.37 | $34.37 | 385,400 | — | — |
| 2014-04-25 | $34.58 | $34.58 | 568,900 | — | — |
| 2014-04-24 | $34.15 | $34.15 | 258,200 | — | — |
| 2014-04-23 | $33.50 | $33.50 | 182,400 | — | — |
| 2014-04-22 | $33.17 | $33.17 | 264,600 | — | — |
| 2014-04-21 | $33.09 | $33.09 | 199,700 | — | — |
| 2014-04-17 | $32.98 | $32.98 | 111,800 | — | — |
| 2014-04-16 | $32.86 | $32.86 | 125,400 | — | — |
| 2014-04-15 | $32.78 | $32.78 | 224,400 | — | — |
| 2014-04-14 | $32.19 | $32.19 | 125,100 | — | — |
| 2014-04-11 | $32.07 | $32.07 | 186,400 | — | — |
| 2014-04-10 | $31.98 | $31.98 | 247,300 | — | — |
| 2014-04-09 | $33.05 | $33.05 | 522,600 | — | — |
| 2014-04-08 | $31.74 | $31.74 | 263,200 | — | — |
| 2014-04-07 | $31.06 | $31.06 | 225,300 | — | — |
| 2014-04-04 | $31.64 | $31.64 | 212,900 | — | — |
| 2014-04-03 | $31.96 | $31.96 | 190,800 | — | — |
| 2014-04-02 | $31.51 | $31.51 | 410,500 | — | — |
| 2014-04-01 | $30.99 | $30.99 | 507,600 | — | — |
| 2014-03-31 | $30.92 | $30.92 | 208,600 | — | — |
| 2014-03-28 | $30.75 | $30.75 | 165,000 | — | — |
| 2014-03-27 | $30.79 | $30.79 | 165,200 | — | — |
| 2014-03-26 | $30.88 | $30.88 | 266,400 | — | — |
| 2014-03-25 | $31.21 | $31.21 | 211,800 | — | — |
| 2014-03-24 | $30.73 | $30.73 | 161,000 | — | — |
| 2014-03-21 | $30.65 | $30.65 | 223,800 | — | — |
| 2014-03-20 | $31.46 | $31.46 | 192,900 | — | — |
| 2014-03-19 | $31.27 | $31.27 | 168,900 | — | — |
| 2014-03-18 | $31.16 | $31.16 | 384,200 | — | — |
| 2014-03-17 | $31.40 | $31.40 | 307,600 | — | — |
| 2014-03-14 | $30.84 | $30.84 | 219,700 | — | — |
| 2014-03-13 | $31.55 | $31.55 | 206,700 | — | — |
| 2014-03-12 | $32.06 | $32.06 | 371,400 | — | — |
| 2014-03-11 | $31.55 | $31.55 | 364,400 | — | — |
| 2014-03-10 | $32.89 | $32.89 | 196,000 | — | — |
| 2014-03-07 | $32.44 | $32.44 | 236,400 | — | — |
| 2014-03-06 | $33.10 | $33.10 | 247,100 | — | — |
| 2014-03-05 | $32.78 | $32.78 | 233,500 | — | — |
| 2014-03-04 | $32.13 | $32.13 | 245,800 | — | — |
| 2014-03-03 | $31.63 | $31.63 | 387,300 | — | — |
| 2014-02-28 | $32.70 | $32.70 | 192,300 | — | — |
| 2014-02-27 | $32.86 | $32.86 | 183,400 | — | — |
| 2014-02-26 | $32.76 | $32.76 | 199,800 | — | — |
| 2014-02-25 | $32.28 | $32.28 | 200,600 | — | — |
| 2014-02-24 | $32.69 | $32.69 | 287,400 | — | — |
| 2014-02-21 | $32.79 | $32.79 | 276,600 | — | — |
| 2014-02-20 | $33.53 | $33.53 | 784,400 | — | — |
| 2014-02-19 | $32.24 | $32.24 | 248,100 | — | — |
| 2014-02-18 | $32.27 | $32.27 | 470,100 | — | — |
| 2014-02-14 | $32.27 | $32.27 | 297,900 | — | — |
| 2014-02-13 | $31.35 | $31.35 | 226,700 | — | — |
| 2014-02-12 | $31.07 | $31.07 | 148,300 | — | — |
| 2014-02-11 | $31.17 | $31.17 | 430,000 | — | — |
| 2014-02-10 | $29.76 | $29.76 | 211,600 | — | — |
| 2014-02-07 | $30.15 | $30.15 | 228,100 | — | — |
| 2014-02-06 | $30.07 | $30.07 | 591,500 | — | — |
| 2014-02-05 | $29.67 | $29.67 | 430,900 | — | — |
| 2014-02-04 | $30.04 | $30.04 | 386,500 | — | — |
| 2014-02-03 | $30.05 | $30.05 | 987,300 | — | — |
| 2014-01-31 | $30.64 | $30.64 | 657,900 | — | — |
| 2014-01-30 | $30.32 | $30.32 | 659,400 | — | — |
| 2014-01-29 | $29.95 | $29.95 | 1,844,400 | — | — |
| 2014-01-28 | $31.54 | $31.54 | 668,200 | — | — |
| 2014-01-27 | $30.67 | $30.67 | 562,100 | — | — |
| 2014-01-24 | $31.43 | $31.43 | 446,500 | — | — |
| 2014-01-23 | $31.22 | $31.22 | 352,100 | — | — |
| 2014-01-22 | $31.27 | $31.27 | 407,200 | — | — |
| 2014-01-21 | $31.58 | $31.58 | 345,900 | — | — |
| 2014-01-17 | $32.26 | $32.26 | 223,800 | — | — |
| 2014-01-16 | $32.59 | $32.59 | 717,700 | — | — |
| 2014-01-15 | $31.86 | $31.86 | 490,500 | — | — |
| 2014-01-14 | $31.37 | $31.37 | 260,400 | — | — |
| 2014-01-13 | $31.67 | $31.67 | 583,000 | — | — |
| 2014-01-10 | $31.58 | $31.58 | 2,241,600 | — | — |
| 2014-01-09 | $32.51 | $32.51 | 413,600 | — | — |
| 2014-01-08 | $31.89 | $31.89 | 262,600 | — | — |
| 2014-01-07 | $32.09 | $32.09 | 300,500 | — | — |
| 2014-01-06 | $32.66 | $32.66 | 309,600 | — | — |
| 2014-01-03 | $32.88 | $32.88 | 273,200 | — | — |
| 2014-01-02 | $32.72 | $32.72 | 409,400 | — | — |