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
- 1989-12-15 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 | $39.67 | $73.72 | 82,900 | — | — |
| 2014-12-30 | $39.14 | $72.74 | 21,600 | — | — |
| 2014-12-29 | $38.59 | $71.72 | 19,900 | — | — |
| 2014-12-26 | $38.61 | $71.38 | 19,600 | — | — |
| 2014-12-24 | $38.83 | $71.79 | 28,300 | — | — |
| 2014-12-23 | $38.57 | $71.31 | 21,600 | — | — |
| 2014-12-22 | $38.43 | $71.05 | 12,500 | — | — |
| 2014-12-19 | $37.76 | $69.81 | 68,800 | — | — |
| 2014-12-18 | $38.54 | $71.25 | 19,200 | — | — |
| 2014-12-17 | $37.76 | $69.81 | 24,500 | — | — |
| 2014-12-16 | $36.22 | $66.96 | 26,800 | — | — |
| 2014-12-15 | $36.27 | $67.06 | 19,400 | — | — |
| 2014-12-12 | $36.70 | $67.85 | 17,500 | — | — |
| 2014-12-11 | $37.27 | $68.91 | 23,800 | — | — |
| 2014-12-10 | $36.95 | $68.31 | 20,500 | — | — |
| 2014-12-09 | $38.41 | $71.01 | 78,300 | — | — |
| 2014-12-08 | $36.89 | $68.20 | 36,500 | — | — |
| 2014-12-05 | $37.33 | $69.02 | 25,300 | — | — |
| 2014-12-04 | $36.98 | $68.37 | 27,000 | — | — |
| 2014-12-03 | $37.16 | $68.70 | 16,400 | — | — |
| 2014-12-02 | $36.97 | $68.35 | 25,000 | — | — |
| 2014-12-01 | $36.33 | $67.17 | 31,500 | — | — |
| 2014-11-28 | $37.28 | $68.92 | 11,000 | — | — |
| 2014-11-26 | $38.33 | $70.87 | 11,800 | — | — |
| 2014-11-25 | $38.48 | $71.14 | 30,700 | — | — |
| 2014-11-24 | $38.57 | $71.31 | 23,100 | — | — |
| 2014-11-21 | $37.94 | $70.14 | 19,200 | — | — |
| 2014-11-20 | $38.69 | $71.53 | 15,900 | — | — |
| 2014-11-19 | $38.33 | $70.87 | 24,500 | — | — |
| 2014-11-18 | $39.14 | $72.36 | 12,800 | — | — |
| 2014-11-17 | $39.15 | $72.38 | 52,300 | — | — |
| 2014-11-14 | $39.66 | $73.32 | 25,400 | — | — |
| 2014-11-13 | $39.46 | $72.95 | 14,200 | — | — |
| 2014-11-12 | $39.74 | $73.47 | 27,000 | — | — |
| 2014-11-11 | $39.53 | $73.08 | 25,100 | — | — |
| 2014-11-10 | $39.74 | $73.47 | 41,100 | — | — |
| 2014-11-07 | $38.74 | $71.62 | 42,100 | — | — |
| 2014-11-06 | $39.15 | $72.38 | 25,100 | — | — |
| 2014-11-05 | $38.99 | $72.09 | 32,100 | — | — |
| 2014-11-04 | $38.52 | $71.22 | 22,100 | — | — |
| 2014-11-03 | $38.53 | $71.24 | 25,900 | — | — |
| 2014-10-31 | $38.01 | $70.27 | 60,900 | — | — |
| 2014-10-30 | $37.07 | $68.54 | 30,500 | — | — |
| 2014-10-29 | $36.66 | $67.78 | 26,300 | — | — |
| 2014-10-28 | $36.53 | $67.54 | 57,600 | — | — |
| 2014-10-27 | $34.53 | $63.84 | 29,400 | — | — |
| 2014-10-24 | $34.43 | $63.65 | 22,700 | — | — |
| 2014-10-23 | $34.48 | $63.75 | 38,300 | — | — |
| 2014-10-22 | $32.13 | $59.40 | 28,100 | — | — |
| 2014-10-21 | $32.35 | $59.81 | 27,500 | — | — |
| 2014-10-20 | $32.35 | $59.81 | 22,100 | — | — |
| 2014-10-17 | $32.22 | $59.57 | 22,100 | — | — |
| 2014-10-16 | $32.64 | $60.35 | 40,100 | — | — |
| 2014-10-15 | $32.59 | $60.25 | 19,500 | — | — |
| 2014-10-14 | $32.50 | $60.09 | 39,900 | — | — |
| 2014-10-13 | $32.14 | $59.42 | 28,300 | — | — |
| 2014-10-10 | $31.35 | $57.96 | 25,200 | — | — |
| 2014-10-09 | $30.86 | $57.05 | 23,200 | — | — |
| 2014-10-08 | $31.41 | $58.07 | 20,400 | — | — |
| 2014-10-07 | $30.37 | $56.15 | 27,700 | — | — |
| 2014-10-06 | $30.75 | $56.85 | 27,800 | — | — |
| 2014-10-03 | $30.99 | $57.29 | 24,900 | — | — |
| 2014-10-02 | $30.58 | $56.54 | 22,900 | — | — |
| 2014-10-01 | $30.14 | $55.72 | 26,700 | — | — |
| 2014-09-30 | $30.34 | $56.09 | 52,300 | — | — |
| 2014-09-29 | $30.92 | $57.17 | 27,000 | — | — |
| 2014-09-26 | $31.26 | $57.79 | 17,700 | — | — |
| 2014-09-25 | $31.22 | $57.35 | 37,300 | — | — |
| 2014-09-24 | $31.90 | $58.60 | 26,000 | — | — |
| 2014-09-23 | $31.50 | $57.86 | 25,700 | — | — |
| 2014-09-22 | $31.49 | $57.85 | 26,600 | — | — |
| 2014-09-19 | $31.46 | $57.79 | 51,000 | — | — |
| 2014-09-18 | $32.10 | $58.97 | 25,000 | — | — |
| 2014-09-17 | $31.83 | $58.47 | 13,800 | — | — |
| 2014-09-16 | $31.62 | $58.09 | 38,100 | — | — |
| 2014-09-15 | $31.76 | $58.34 | 13,600 | — | — |
| 2014-09-12 | $32.65 | $59.98 | 32,000 | — | — |
| 2014-09-11 | $32.91 | $60.45 | 16,600 | — | — |
| 2014-09-10 | $32.54 | $59.78 | 12,600 | — | — |
| 2014-09-09 | $32.08 | $58.93 | 23,200 | — | — |
| 2014-09-08 | $32.49 | $59.68 | 13,900 | — | — |
| 2014-09-05 | $32.11 | $58.99 | 29,400 | — | — |
| 2014-09-04 | $32.30 | $59.33 | 22,500 | — | — |
| 2014-09-03 | $32.22 | $59.19 | 40,300 | — | — |
| 2014-09-02 | $32.80 | $60.25 | 30,600 | — | — |
| 2014-08-29 | $31.67 | $58.18 | 28,900 | — | — |
| 2014-08-28 | $31.46 | $57.79 | 30,500 | — | — |
| 2014-08-27 | $31.87 | $58.54 | 9,000 | — | — |
| 2014-08-26 | $32.16 | $59.08 | 65,500 | — | — |
| 2014-08-25 | $32.07 | $58.91 | 43,000 | — | — |
| 2014-08-22 | $31.94 | $58.67 | 14,300 | — | — |
| 2014-08-21 | $32.01 | $58.80 | 28,800 | — | — |
| 2014-08-20 | $31.59 | $58.03 | 15,900 | — | — |
| 2014-08-19 | $31.85 | $58.51 | 15,200 | — | — |
| 2014-08-18 | $32.17 | $59.10 | 19,800 | — | — |
| 2014-08-15 | $31.18 | $57.28 | 23,700 | — | — |
| 2014-08-14 | $31.43 | $57.74 | 16,900 | — | — |
| 2014-08-13 | $31.08 | $57.09 | 7,000 | — | — |
| 2014-08-12 | $30.80 | $56.58 | 4,700 | — | — |
| 2014-08-11 | $31.30 | $57.50 | 9,600 | — | — |
| 2014-08-08 | $31.16 | $57.24 | 9,300 | — | — |
| 2014-08-07 | $30.87 | $56.71 | 11,000 | — | — |
| 2014-08-06 | $31.26 | $57.42 | 14,500 | — | — |
| 2014-08-05 | $30.57 | $56.16 | 8,000 | — | — |
| 2014-08-04 | $30.43 | $55.90 | 12,800 | — | — |
| 2014-08-01 | $30.57 | $56.16 | 18,700 | — | — |
| 2014-07-31 | $31.18 | $57.28 | 38,900 | — | — |
| 2014-07-30 | $30.43 | $55.90 | 17,900 | — | — |
| 2014-07-29 | $30.29 | $55.64 | 11,500 | — | — |
| 2014-07-28 | $30.04 | $55.18 | 14,700 | — | — |
| 2014-07-25 | $29.98 | $55.07 | 23,600 | — | — |
| 2014-07-24 | $30.11 | $55.31 | 14,000 | — | — |
| 2014-07-23 | $30.49 | $56.01 | 9,800 | — | — |
| 2014-07-22 | $30.85 | $56.67 | 12,100 | — | — |
| 2014-07-21 | $30.61 | $56.23 | 12,700 | — | — |
| 2014-07-18 | $31.02 | $56.98 | 26,700 | — | — |
| 2014-07-17 | $30.15 | $55.38 | 22,100 | — | — |
| 2014-07-16 | $31.56 | $57.98 | 17,500 | — | — |
| 2014-07-15 | $31.45 | $57.77 | 14,500 | — | — |
| 2014-07-14 | $31.37 | $57.63 | 16,300 | — | — |
| 2014-07-11 | $31.37 | $57.63 | 22,000 | — | — |
| 2014-07-10 | $31.66 | $58.16 | 11,100 | — | — |
| 2014-07-09 | $32.17 | $59.10 | 18,100 | — | — |
| 2014-07-08 | $32.18 | $59.11 | 25,100 | — | — |
| 2014-07-07 | $32.38 | $59.48 | 14,600 | — | — |
| 2014-07-03 | $32.96 | $60.55 | 15,900 | — | — |
| 2014-07-02 | $32.51 | $59.72 | 15,400 | — | — |
| 2014-07-01 | $32.83 | $60.31 | 32,500 | — | — |
| 2014-06-30 | $32.05 | $58.88 | 33,700 | — | — |
| 2014-06-27 | $31.84 | $58.49 | 97,800 | — | — |
| 2014-06-26 | $31.41 | $57.70 | 48,400 | — | — |
| 2014-06-25 | $31.01 | $56.60 | 28,400 | — | — |
| 2014-06-24 | $30.51 | $55.68 | 20,400 | — | — |
| 2014-06-23 | $30.33 | $55.36 | 18,900 | — | — |
| 2014-06-20 | $30.38 | $55.45 | 74,200 | — | — |
| 2014-06-19 | $29.80 | $54.39 | 29,400 | — | — |
| 2014-06-18 | $29.88 | $54.53 | 30,800 | — | — |
| 2014-06-17 | $29.56 | $53.95 | 22,100 | — | — |
| 2014-06-16 | $29.06 | $53.04 | 16,700 | — | — |
| 2014-06-13 | $29.35 | $53.57 | 12,300 | — | — |
| 2014-06-12 | $29.45 | $53.75 | 13,100 | — | — |
| 2014-06-11 | $29.47 | $53.79 | 10,100 | — | — |
| 2014-06-10 | $30.11 | $54.95 | 8,800 | — | — |
| 2014-06-09 | $30.47 | $55.61 | 10,000 | — | — |
| 2014-06-06 | $30.07 | $54.88 | 13,500 | — | — |
| 2014-06-05 | $29.58 | $53.99 | 14,400 | — | — |
| 2014-06-04 | $28.75 | $52.47 | 21,600 | — | — |
| 2014-06-03 | $28.65 | $52.29 | 20,300 | — | — |
| 2014-06-02 | $28.77 | $52.51 | 13,100 | — | — |
| 2014-05-30 | $29.29 | $53.46 | 15,600 | — | — |
| 2014-05-29 | $29.37 | $53.60 | 11,300 | — | — |
| 2014-05-28 | $29.27 | $53.42 | 11,100 | — | — |
| 2014-05-27 | $29.43 | $53.71 | 19,000 | — | — |
| 2014-05-23 | $28.80 | $52.56 | 16,900 | — | — |
| 2014-05-22 | $28.43 | $51.89 | 23,800 | — | — |
| 2014-05-21 | $28.37 | $51.78 | 21,500 | — | — |
| 2014-05-20 | $28.47 | $51.96 | 44,200 | — | — |
| 2014-05-19 | $28.61 | $52.22 | 9,900 | — | — |
| 2014-05-16 | $28.43 | $51.89 | 18,100 | — | — |
| 2014-05-15 | $28.48 | $51.98 | 31,900 | — | — |
| 2014-05-14 | $28.18 | $51.43 | 36,100 | — | — |
| 2014-05-13 | $28.71 | $52.40 | 22,500 | — | — |
| 2014-05-12 | $29.39 | $53.64 | 21,800 | — | — |
| 2014-05-09 | $28.45 | $51.92 | 17,400 | — | — |
| 2014-05-08 | $28.23 | $51.52 | 29,900 | — | — |
| 2014-05-07 | $28.50 | $52.02 | 14,000 | — | — |
| 2014-05-06 | $28.50 | $52.02 | 35,200 | — | — |
| 2014-05-05 | $28.68 | $52.34 | 17,800 | — | — |
| 2014-05-02 | $28.89 | $52.73 | 34,600 | — | — |
| 2014-05-01 | $29.05 | $53.02 | 44,900 | — | — |
| 2014-04-30 | $28.67 | $52.33 | 51,900 | — | — |
| 2014-04-29 | $28.02 | $51.14 | 16,100 | — | — |
| 2014-04-28 | $28.46 | $51.94 | 22,500 | — | — |
| 2014-04-25 | $28.29 | $51.63 | 22,100 | — | — |
| 2014-04-24 | $28.60 | $52.20 | 20,200 | — | — |
| 2014-04-23 | $28.86 | $52.67 | 21,100 | — | — |
| 2014-04-22 | $29.06 | $53.04 | 75,300 | — | — |
| 2014-04-21 | $28.46 | $51.94 | 16,800 | — | — |
| 2014-04-17 | $28.20 | $51.47 | 18,200 | — | — |
| 2014-04-16 | $28.34 | $51.72 | 16,300 | — | — |
| 2014-04-15 | $28.29 | $51.63 | 12,100 | — | — |
| 2014-04-14 | $28.31 | $51.67 | 21,600 | — | — |
| 2014-04-11 | $28.21 | $51.49 | 23,100 | — | — |
| 2014-04-10 | $28.73 | $52.44 | 150,100 | — | — |
| 2014-04-09 | $29.14 | $53.18 | 17,900 | — | — |
| 2014-04-08 | $28.85 | $52.66 | 35,400 | — | — |
| 2014-04-07 | $28.87 | $52.69 | 21,000 | — | — |
| 2014-04-04 | $29.14 | $53.18 | 30,500 | — | — |
| 2014-04-03 | $29.99 | $54.74 | 7,800 | — | — |
| 2014-04-02 | $30.21 | $55.14 | 10,700 | — | — |
| 2014-04-01 | $30.76 | $56.14 | 24,900 | — | — |
| 2014-03-31 | $30.03 | $54.81 | 16,800 | — | — |
| 2014-03-28 | $29.21 | $53.31 | 13,900 | — | — |
| 2014-03-27 | $29.72 | $54.24 | 26,400 | — | — |
| 2014-03-26 | $30.30 | $54.94 | 26,400 | — | — |
| 2014-03-25 | $30.82 | $55.88 | 12,900 | — | — |
| 2014-03-24 | $30.71 | $55.68 | 17,500 | — | — |
| 2014-03-21 | $30.54 | $55.37 | 40,700 | — | — |
| 2014-03-20 | $30.25 | $54.85 | 21,600 | — | — |
| 2014-03-19 | $29.86 | $54.14 | 27,200 | — | — |
| 2014-03-18 | $29.90 | $54.21 | 25,000 | — | — |
| 2014-03-17 | $29.72 | $53.88 | 13,100 | — | — |
| 2014-03-14 | $29.26 | $53.05 | 39,700 | — | — |
| 2014-03-13 | $29.11 | $52.78 | 38,300 | — | — |
| 2014-03-12 | $29.00 | $52.58 | 38,300 | — | — |
| 2014-03-11 | $28.44 | $51.56 | 22,200 | — | — |
| 2014-03-10 | $29.00 | $52.58 | 29,900 | — | — |
| 2014-03-07 | $28.83 | $52.27 | 11,200 | — | — |
| 2014-03-06 | $28.94 | $52.47 | 12,400 | — | — |
| 2014-03-05 | $28.72 | $52.07 | 16,500 | — | — |
| 2014-03-04 | $29.00 | $52.58 | 45,600 | — | — |
| 2014-03-03 | $28.16 | $51.06 | 18,100 | — | — |
| 2014-02-28 | $28.70 | $52.04 | 38,600 | — | — |
| 2014-02-27 | $28.46 | $51.60 | 13,900 | — | — |
| 2014-02-26 | $27.97 | $50.71 | 22,800 | — | — |
| 2014-02-25 | $27.63 | $50.10 | 20,300 | — | — |
| 2014-02-24 | $28.00 | $50.77 | 51,600 | — | — |
| 2014-02-21 | $27.78 | $50.37 | 50,900 | — | — |
| 2014-02-20 | $27.80 | $50.40 | 54,200 | — | — |
| 2014-02-19 | $27.76 | $50.33 | 26,800 | — | — |
| 2014-02-18 | $28.38 | $51.46 | 37,200 | — | — |
| 2014-02-14 | $27.89 | $50.57 | 33,100 | — | — |
| 2014-02-13 | $27.92 | $50.62 | 24,200 | — | — |
| 2014-02-12 | $27.72 | $50.26 | 28,900 | — | — |
| 2014-02-11 | $27.52 | $49.90 | 18,400 | — | — |
| 2014-02-10 | $27.08 | $49.10 | 38,100 | — | — |
| 2014-02-07 | $27.56 | $49.97 | 30,700 | — | — |
| 2014-02-06 | $27.50 | $49.86 | 37,000 | — | — |
| 2014-02-05 | $27.52 | $49.90 | 31,900 | — | — |
| 2014-02-04 | $27.76 | $50.33 | 50,500 | — | — |
| 2014-02-03 | $27.54 | $49.93 | 48,100 | — | — |
| 2014-01-31 | $27.65 | $50.13 | 38,100 | — | — |
| 2014-01-30 | $28.30 | $51.31 | 58,600 | — | — |
| 2014-01-29 | $28.28 | $51.27 | 26,300 | — | — |
| 2014-01-28 | $29.26 | $53.05 | 34,400 | — | — |
| 2014-01-27 | $29.70 | $53.85 | 18,400 | — | — |
| 2014-01-24 | $29.87 | $54.16 | 47,600 | — | — |
| 2014-01-23 | $30.30 | $54.94 | 47,100 | — | — |
| 2014-01-22 | $29.99 | $54.37 | 53,100 | — | — |
| 2014-01-21 | $29.90 | $54.21 | 15,700 | — | — |
| 2014-01-17 | $29.12 | $52.80 | 14,300 | — | — |
| 2014-01-16 | $29.02 | $52.62 | 15,500 | — | — |
| 2014-01-15 | $29.04 | $52.65 | 13,400 | — | — |
| 2014-01-14 | $28.79 | $52.20 | 19,000 | — | — |
| 2014-01-13 | $28.69 | $52.02 | 21,300 | — | — |
| 2014-01-10 | $29.43 | $53.36 | 22,900 | — | — |
| 2014-01-09 | $29.81 | $54.05 | 10,400 | — | — |
| 2014-01-08 | $29.85 | $54.12 | 11,500 | — | — |
| 2014-01-07 | $29.99 | $54.37 | 18,600 | — | — |
| 2014-01-06 | $29.56 | $53.59 | 16,300 | — | — |
| 2014-01-03 | $29.64 | $53.74 | 23,600 | — | — |
| 2014-01-02 | $29.82 | $54.07 | 15,500 | — | — |