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 | $32.12 | $69.09 | 14,800 | — | — |
| 2014-12-30 | $32.43 | $69.75 | 22,000 | — | — |
| 2014-12-29 | $32.76 | $70.46 | 17,200 | — | — |
| 2014-12-26 | $32.33 | $69.54 | 17,200 | — | — |
| 2014-12-24 | $32.39 | $69.67 | 15,300 | — | — |
| 2014-12-23 | $32.19 | $69.24 | 30,200 | — | — |
| 2014-12-22 | $31.24 | $67.19 | 31,700 | — | — |
| 2014-12-19 | $31.26 | $67.24 | 259,600 | — | — |
| 2014-12-18 | $31.45 | $67.65 | 51,300 | — | — |
| 2014-12-17 | $31.39 | $67.52 | 65,700 | — | — |
| 2014-12-16 | $29.23 | $62.87 | 42,300 | — | — |
| 2014-12-15 | $29.64 | $63.75 | 68,400 | — | — |
| 2014-12-12 | $29.20 | $62.81 | 51,900 | — | — |
| 2014-12-11 | $30.08 | $64.70 | 40,000 | — | — |
| 2014-12-10 | $30.14 | $64.83 | 80,500 | — | — |
| 2014-12-09 | $31.47 | $67.69 | 35,600 | — | — |
| 2014-12-08 | $30.32 | $65.22 | 28,900 | — | — |
| 2014-12-05 | $31.50 | $67.75 | 18,000 | — | — |
| 2014-12-04 | $30.92 | $66.51 | 26,100 | — | — |
| 2014-12-03 | $30.70 | $66.03 | 62,200 | — | — |
| 2014-12-02 | $30.79 | $66.23 | 53,700 | — | — |
| 2014-12-01 | $31.19 | $67.09 | 41,500 | — | — |
| 2014-11-28 | $31.30 | $67.32 | 24,400 | — | — |
| 2014-11-26 | $31.46 | $67.67 | 11,400 | — | — |
| 2014-11-25 | $31.42 | $67.58 | 90,800 | — | — |
| 2014-11-24 | $31.62 | $68.01 | 15,100 | — | — |
| 2014-11-21 | $30.93 | $66.53 | 30,900 | — | — |
| 2014-11-20 | $30.71 | $66.05 | 24,200 | — | — |
| 2014-11-19 | $30.83 | $66.31 | 23,800 | — | — |
| 2014-11-18 | $31.83 | $68.46 | 14,100 | — | — |
| 2014-11-17 | $31.40 | $67.54 | 28,800 | — | — |
| 2014-11-14 | $32.19 | $69.24 | 52,900 | — | — |
| 2014-11-13 | $32.39 | $69.67 | 23,800 | — | — |
| 2014-11-12 | $32.92 | $70.81 | 20,200 | — | — |
| 2014-11-11 | $32.63 | $69.97 | 35,000 | — | — |
| 2014-11-10 | $33.07 | $70.91 | 27,300 | — | — |
| 2014-11-07 | $32.49 | $69.67 | 21,400 | — | — |
| 2014-11-06 | $32.50 | $69.69 | 37,200 | — | — |
| 2014-11-05 | $31.99 | $68.60 | 21,000 | — | — |
| 2014-11-04 | $31.85 | $68.30 | 22,200 | — | — |
| 2014-11-03 | $31.71 | $68.00 | 41,800 | — | — |
| 2014-10-31 | $31.74 | $68.06 | 50,900 | — | — |
| 2014-10-30 | $31.56 | $67.67 | 47,600 | — | — |
| 2014-10-29 | $30.99 | $66.45 | 46,700 | — | — |
| 2014-10-28 | $31.08 | $66.65 | 57,700 | — | — |
| 2014-10-27 | $29.08 | $62.36 | 67,700 | — | — |
| 2014-10-24 | $29.10 | $62.40 | 91,500 | — | — |
| 2014-10-23 | $30.55 | $65.51 | 54,800 | — | — |
| 2014-10-22 | $29.52 | $63.30 | 58,900 | — | — |
| 2014-10-21 | $30.79 | $66.02 | 42,400 | — | — |
| 2014-10-20 | $30.01 | $64.35 | 37,100 | — | — |
| 2014-10-17 | $29.94 | $64.20 | 63,200 | — | — |
| 2014-10-16 | $31.03 | $66.54 | 39,000 | — | — |
| 2014-10-15 | $31.37 | $67.27 | 50,200 | — | — |
| 2014-10-14 | $30.79 | $66.02 | 72,300 | — | — |
| 2014-10-13 | $30.48 | $65.36 | 35,400 | — | — |
| 2014-10-10 | $29.29 | $62.81 | 33,000 | — | — |
| 2014-10-09 | $29.73 | $63.75 | 38,400 | — | — |
| 2014-10-08 | $30.81 | $66.07 | 41,400 | — | — |
| 2014-10-07 | $29.73 | $63.75 | 28,000 | — | — |
| 2014-10-06 | $30.11 | $64.57 | 22,300 | — | — |
| 2014-10-03 | $30.24 | $64.84 | 34,300 | — | — |
| 2014-10-02 | $29.70 | $63.69 | 30,400 | — | — |
| 2014-10-01 | $28.87 | $61.91 | 50,000 | — | — |
| 2014-09-30 | $30.04 | $64.41 | 44,000 | — | — |
| 2014-09-29 | $30.71 | $65.85 | 33,700 | — | — |
| 2014-09-26 | $30.46 | $65.32 | 25,300 | — | — |
| 2014-09-25 | $30.20 | $64.76 | 39,600 | — | — |
| 2014-09-24 | $30.81 | $66.07 | 28,500 | — | — |
| 2014-09-23 | $30.84 | $66.13 | 41,700 | — | — |
| 2014-09-22 | $31.07 | $66.62 | 40,600 | — | — |
| 2014-09-19 | $31.32 | $67.16 | 217,600 | — | — |
| 2014-09-18 | $31.86 | $68.32 | 43,400 | — | — |
| 2014-09-17 | $31.06 | $66.60 | 65,900 | — | — |
| 2014-09-16 | $30.92 | $66.30 | 35,200 | — | — |
| 2014-09-15 | $30.50 | $65.40 | 42,500 | — | — |
| 2014-09-12 | $31.03 | $66.54 | 33,300 | — | — |
| 2014-09-11 | $31.80 | $68.19 | 32,800 | — | — |
| 2014-09-10 | $31.21 | $66.92 | 36,400 | — | — |
| 2014-09-09 | $30.92 | $66.30 | 31,200 | — | — |
| 2014-09-08 | $32.05 | $68.73 | 24,900 | — | — |
| 2014-09-05 | $31.72 | $68.02 | 22,800 | — | — |
| 2014-09-04 | $31.67 | $67.91 | 27,900 | — | — |
| 2014-09-03 | $31.92 | $68.45 | 39,400 | — | — |
| 2014-09-02 | $31.81 | $68.21 | 30,800 | — | — |
| 2014-08-29 | $31.03 | $66.54 | 22,500 | — | — |
| 2014-08-28 | $30.64 | $65.70 | 23,500 | — | — |
| 2014-08-27 | $30.89 | $66.24 | 13,800 | — | — |
| 2014-08-26 | $30.96 | $66.39 | 19,400 | — | — |
| 2014-08-25 | $30.96 | $66.39 | 22,900 | — | — |
| 2014-08-22 | $30.70 | $65.83 | 27,800 | — | — |
| 2014-08-21 | $30.79 | $66.02 | 11,600 | — | — |
| 2014-08-20 | $30.95 | $66.37 | 24,900 | — | — |
| 2014-08-19 | $31.22 | $66.95 | 31,800 | — | — |
| 2014-08-18 | $31.47 | $67.48 | 47,600 | — | — |
| 2014-08-15 | $30.34 | $65.06 | 53,700 | — | — |
| 2014-08-14 | $30.50 | $65.40 | 21,900 | — | — |
| 2014-08-13 | $30.50 | $65.40 | 22,700 | — | — |
| 2014-08-12 | $30.04 | $64.22 | 28,000 | — | — |
| 2014-08-11 | $30.49 | $65.18 | 47,600 | — | — |
| 2014-08-08 | $30.18 | $64.52 | 69,000 | — | — |
| 2014-08-07 | $29.48 | $63.02 | 52,900 | — | — |
| 2014-08-06 | $30.04 | $64.22 | 38,100 | — | — |
| 2014-08-05 | $29.79 | $63.69 | 40,300 | — | — |
| 2014-08-04 | $29.85 | $63.82 | 76,300 | — | — |
| 2014-08-01 | $29.15 | $62.32 | 80,300 | — | — |
| 2014-07-31 | $28.98 | $61.96 | 194,700 | — | — |
| 2014-07-30 | $29.41 | $62.88 | 81,400 | — | — |
| 2014-07-29 | $29.20 | $62.43 | 150,600 | — | — |
| 2014-07-28 | $29.01 | $62.02 | 200,100 | — | — |
| 2014-07-25 | $31.20 | $66.70 | 182,700 | — | — |
| 2014-07-24 | $33.87 | $72.41 | 33,600 | — | — |
| 2014-07-23 | $34.12 | $72.94 | 52,000 | — | — |
| 2014-07-22 | $33.85 | $72.37 | 24,800 | — | — |
| 2014-07-21 | $33.57 | $71.77 | 18,900 | — | — |
| 2014-07-18 | $34.20 | $73.12 | 39,900 | — | — |
| 2014-07-17 | $33.25 | $71.08 | 32,700 | — | — |
| 2014-07-16 | $33.92 | $72.52 | 27,500 | — | — |
| 2014-07-15 | $33.97 | $72.62 | 45,500 | — | — |
| 2014-07-14 | $34.75 | $74.29 | 43,600 | — | — |
| 2014-07-11 | $34.33 | $73.39 | 35,600 | — | — |
| 2014-07-10 | $34.68 | $74.14 | 41,600 | — | — |
| 2014-07-09 | $35.08 | $75.00 | 96,200 | — | — |
| 2014-07-08 | $35.46 | $75.81 | 69,900 | — | — |
| 2014-07-07 | $35.02 | $74.87 | 62,600 | — | — |
| 2014-07-03 | $36.74 | $78.55 | 17,000 | — | — |
| 2014-07-02 | $36.18 | $77.35 | 45,900 | — | — |
| 2014-07-01 | $35.92 | $76.79 | 75,800 | — | — |
| 2014-06-30 | $35.37 | $75.62 | 66,900 | — | — |
| 2014-06-27 | $35.95 | $76.86 | 200,900 | — | — |
| 2014-06-26 | $35.90 | $76.75 | 46,100 | — | — |
| 2014-06-25 | $36.06 | $77.09 | 102,600 | — | — |
| 2014-06-24 | $36.18 | $77.35 | 137,300 | — | — |
| 2014-06-23 | $38.35 | $81.99 | 71,400 | — | — |
| 2014-06-20 | $39.18 | $83.76 | 569,600 | — | — |
| 2014-06-19 | $35.91 | $76.77 | 78,400 | — | — |
| 2014-06-18 | $35.73 | $76.39 | 67,500 | — | — |
| 2014-06-17 | $35.55 | $76.00 | 158,300 | — | — |
| 2014-06-16 | $33.81 | $72.28 | 143,400 | — | — |
| 2014-06-13 | $33.66 | $71.96 | 32,600 | — | — |
| 2014-06-12 | $33.98 | $72.65 | 34,600 | — | — |
| 2014-06-11 | $34.70 | $74.18 | 108,300 | — | — |
| 2014-06-10 | $34.95 | $74.72 | 41,600 | — | — |
| 2014-06-09 | $34.84 | $74.48 | 46,400 | — | — |
| 2014-06-06 | $34.09 | $72.88 | 50,100 | — | — |
| 2014-06-05 | $33.45 | $71.51 | 67,600 | — | — |
| 2014-06-04 | $32.78 | $70.08 | 49,600 | — | — |
| 2014-06-03 | $32.63 | $69.76 | 135,900 | — | — |
| 2014-06-02 | $32.55 | $69.59 | 166,900 | — | — |
| 2014-05-30 | $31.71 | $67.79 | 40,400 | — | — |
| 2014-05-29 | $31.42 | $67.17 | 20,700 | — | — |
| 2014-05-28 | $31.72 | $67.81 | 24,500 | — | — |
| 2014-05-27 | $31.93 | $68.26 | 31,100 | — | — |
| 2014-05-23 | $31.44 | $67.21 | 36,900 | — | — |
| 2014-05-22 | $30.42 | $65.03 | 19,600 | — | — |
| 2014-05-21 | $30.17 | $64.50 | 36,800 | — | — |
| 2014-05-20 | $30.04 | $64.22 | 47,200 | — | — |
| 2014-05-19 | $31.14 | $66.57 | 19,100 | — | — |
| 2014-05-16 | $30.79 | $65.83 | 35,100 | — | — |
| 2014-05-15 | $30.11 | $64.37 | 34,100 | — | — |
| 2014-05-14 | $30.61 | $65.44 | 47,200 | — | — |
| 2014-05-13 | $31.91 | $68.22 | 64,300 | — | — |
| 2014-05-12 | $32.46 | $69.20 | 64,300 | — | — |
| 2014-05-09 | $31.57 | $67.31 | 30,000 | — | — |
| 2014-05-08 | $31.39 | $66.92 | 96,600 | — | — |
| 2014-05-07 | $32.17 | $68.58 | 63,900 | — | — |
| 2014-05-06 | $30.84 | $65.75 | 57,500 | — | — |
| 2014-05-05 | $31.15 | $66.41 | 29,100 | — | — |
| 2014-05-02 | $31.02 | $66.13 | 32,300 | — | — |
| 2014-05-01 | $30.93 | $65.94 | 62,200 | — | — |
| 2014-04-30 | $31.05 | $66.20 | 62,400 | — | — |
| 2014-04-29 | $30.23 | $64.45 | 24,500 | — | — |
| 2014-04-28 | $30.82 | $65.71 | 25,500 | — | — |
| 2014-04-25 | $30.44 | $64.90 | 60,800 | — | — |
| 2014-04-24 | $31.11 | $66.33 | 38,700 | — | — |
| 2014-04-23 | $30.39 | $64.79 | 30,000 | — | — |
| 2014-04-22 | $30.68 | $65.41 | 21,400 | — | — |
| 2014-04-21 | $31.02 | $66.13 | 21,300 | — | — |
| 2014-04-17 | $31.20 | $66.52 | 19,800 | — | — |
| 2014-04-16 | $30.58 | $65.20 | 17,100 | — | — |
| 2014-04-15 | $30.19 | $64.36 | 32,300 | — | — |
| 2014-04-14 | $31.27 | $66.67 | 62,900 | — | — |
| 2014-04-11 | $29.81 | $63.55 | 31,800 | — | — |
| 2014-04-10 | $30.01 | $63.98 | 39,000 | — | — |
| 2014-04-09 | $31.18 | $66.47 | 22,300 | — | — |
| 2014-04-08 | $30.36 | $64.73 | 28,300 | — | — |
| 2014-04-07 | $30.16 | $64.30 | 22,800 | — | — |
| 2014-04-04 | $30.56 | $65.15 | 43,100 | — | — |
| 2014-04-03 | $31.83 | $67.86 | 66,400 | — | — |
| 2014-04-02 | $32.59 | $69.48 | 15,900 | — | — |
| 2014-04-01 | $32.44 | $69.16 | 34,100 | — | — |
| 2014-03-31 | $31.79 | $67.77 | 29,000 | — | — |
| 2014-03-28 | $31.26 | $66.64 | 52,600 | — | — |
| 2014-03-27 | $31.21 | $66.54 | 24,100 | — | — |
| 2014-03-26 | $31.57 | $67.31 | 44,600 | — | — |
| 2014-03-25 | $31.72 | $67.63 | 22,800 | — | — |
| 2014-03-24 | $31.40 | $66.94 | 30,100 | — | — |
| 2014-03-21 | $31.75 | $67.69 | 136,300 | — | — |
| 2014-03-20 | $31.97 | $68.16 | 48,400 | — | — |
| 2014-03-19 | $32.21 | $68.67 | 29,400 | — | — |
| 2014-03-18 | $32.34 | $68.95 | 18,800 | — | — |
| 2014-03-17 | $32.04 | $68.31 | 18,200 | — | — |
| 2014-03-14 | $31.57 | $67.31 | 20,900 | — | — |
| 2014-03-13 | $32.29 | $68.84 | 35,600 | — | — |
| 2014-03-12 | $32.49 | $69.27 | 28,600 | — | — |
| 2014-03-11 | $32.41 | $69.10 | 43,800 | — | — |
| 2014-03-10 | $32.74 | $69.80 | 24,700 | — | — |
| 2014-03-07 | $32.43 | $69.14 | 24,200 | — | — |
| 2014-03-06 | $32.04 | $68.31 | 25,000 | — | — |
| 2014-03-05 | $31.58 | $67.33 | 19,100 | — | — |
| 2014-03-04 | $31.95 | $68.12 | 70,100 | — | — |
| 2014-03-03 | $30.84 | $65.75 | 22,300 | — | — |
| 2014-02-28 | $31.50 | $67.16 | 32,400 | — | — |
| 2014-02-27 | $31.94 | $68.09 | 19,800 | — | — |
| 2014-02-26 | $31.67 | $67.52 | 16,400 | — | — |
| 2014-02-25 | $31.46 | $67.07 | 14,800 | — | — |
| 2014-02-24 | $31.65 | $67.48 | 27,600 | — | — |
| 2014-02-21 | $31.15 | $66.41 | 43,800 | — | — |
| 2014-02-20 | $31.51 | $67.18 | 25,700 | — | — |
| 2014-02-19 | $30.37 | $64.75 | 41,000 | — | — |
| 2014-02-18 | $31.21 | $66.54 | 18,700 | — | — |
| 2014-02-14 | $30.88 | $65.83 | 25,900 | — | — |
| 2014-02-13 | $31.20 | $66.52 | 21,500 | — | — |
| 2014-02-12 | $30.37 | $64.75 | 39,300 | — | — |
| 2014-02-11 | $30.62 | $65.09 | 31,300 | — | — |
| 2014-02-10 | $30.00 | $63.77 | 61,300 | — | — |
| 2014-02-07 | $30.15 | $64.09 | 52,100 | — | — |
| 2014-02-06 | $30.27 | $64.34 | 56,100 | — | — |
| 2014-02-05 | $30.53 | $64.90 | 36,600 | — | — |
| 2014-02-04 | $30.77 | $65.41 | 30,500 | — | — |
| 2014-02-03 | $30.84 | $65.56 | 59,200 | — | — |
| 2014-01-31 | $31.83 | $67.66 | 44,500 | — | — |
| 2014-01-30 | $32.30 | $68.66 | 43,500 | — | — |
| 2014-01-29 | $31.69 | $67.36 | 38,500 | — | — |
| 2014-01-28 | $32.24 | $68.53 | 56,000 | — | — |
| 2014-01-27 | $32.25 | $68.55 | 34,700 | — | — |
| 2014-01-24 | $32.54 | $69.17 | 53,400 | — | — |
| 2014-01-23 | $33.50 | $71.21 | 87,400 | — | — |
| 2014-01-22 | $34.96 | $74.31 | 27,800 | — | — |
| 2014-01-21 | $34.98 | $74.36 | 53,700 | — | — |
| 2014-01-17 | $34.82 | $74.02 | 29,000 | — | — |
| 2014-01-16 | $34.67 | $73.70 | 42,900 | — | — |
| 2014-01-15 | $34.31 | $72.93 | 47,500 | — | — |
| 2014-01-14 | $33.93 | $72.12 | 46,400 | — | — |
| 2014-01-13 | $32.71 | $69.53 | 47,800 | — | — |
| 2014-01-10 | $32.81 | $69.74 | 19,400 | — | — |
| 2014-01-09 | $32.61 | $69.32 | 41,400 | — | — |
| 2014-01-08 | $32.64 | $69.38 | 25,800 | — | — |
| 2014-01-07 | $32.62 | $69.34 | 56,500 | — | — |
| 2014-01-06 | $33.14 | $70.45 | 49,400 | — | — |
| 2014-01-03 | $33.22 | $70.62 | 46,700 | — | — |
| 2014-01-02 | $32.95 | $70.04 | 48,300 | — | — |