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
- 1990-04-20 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 | $38.02 | $54.48 | 203,400 | — | — |
| 2014-12-30 | $38.60 | $55.31 | 86,900 | — | — |
| 2014-12-29 | $38.70 | $55.45 | 76,300 | — | — |
| 2014-12-26 | $38.70 | $55.26 | 87,100 | — | — |
| 2014-12-24 | $38.59 | $55.11 | 52,100 | — | — |
| 2014-12-23 | $38.66 | $55.21 | 204,500 | — | — |
| 2014-12-22 | $37.86 | $54.06 | 138,500 | — | — |
| 2014-12-19 | $38.09 | $54.39 | 317,000 | — | — |
| 2014-12-18 | $38.16 | $54.49 | 193,500 | — | — |
| 2014-12-17 | $37.20 | $53.12 | 208,900 | — | — |
| 2014-12-16 | $35.91 | $51.28 | 214,600 | — | — |
| 2014-12-15 | $35.72 | $51.01 | 210,800 | — | — |
| 2014-12-12 | $35.74 | $51.04 | 229,400 | — | — |
| 2014-12-11 | $36.22 | $51.72 | 464,700 | — | — |
| 2014-12-10 | $36.10 | $51.55 | 242,400 | — | — |
| 2014-12-09 | $36.44 | $52.04 | 199,100 | — | — |
| 2014-12-08 | $35.28 | $50.38 | 152,900 | — | — |
| 2014-12-05 | $36.52 | $52.15 | 252,500 | — | — |
| 2014-12-04 | $35.84 | $51.18 | 145,900 | — | — |
| 2014-12-03 | $36.38 | $51.95 | 118,600 | — | — |
| 2014-12-02 | $35.90 | $51.27 | 107,100 | — | — |
| 2014-12-01 | $35.28 | $50.38 | 201,100 | — | — |
| 2014-11-28 | $35.85 | $51.19 | 115,300 | — | — |
| 2014-11-26 | $36.53 | $52.17 | 90,000 | — | — |
| 2014-11-25 | $36.47 | $52.08 | 96,400 | — | — |
| 2014-11-24 | $36.16 | $51.64 | 142,600 | — | — |
| 2014-11-21 | $36.42 | $52.01 | 175,100 | — | — |
| 2014-11-20 | $36.50 | $52.12 | 144,600 | — | — |
| 2014-11-19 | $35.29 | $50.39 | 139,900 | — | — |
| 2014-11-18 | $35.88 | $51.24 | 215,600 | — | — |
| 2014-11-17 | $35.71 | $50.99 | 95,900 | — | — |
| 2014-11-14 | $36.27 | $51.79 | 129,600 | — | — |
| 2014-11-13 | $36.27 | $51.79 | 124,500 | — | — |
| 2014-11-12 | $37.59 | $53.68 | 181,200 | — | — |
| 2014-11-11 | $36.72 | $52.44 | 168,500 | — | — |
| 2014-11-10 | $36.25 | $51.77 | 168,200 | — | — |
| 2014-11-07 | $36.36 | $51.92 | 215,100 | — | — |
| 2014-11-06 | $35.88 | $51.24 | 150,600 | — | — |
| 2014-11-05 | $35.69 | $50.97 | 262,200 | — | — |
| 2014-11-04 | $35.52 | $50.72 | 455,200 | — | — |
| 2014-11-03 | $34.09 | $48.68 | 598,200 | — | — |
| 2014-10-31 | $36.91 | $52.71 | 399,800 | — | — |
| 2014-10-30 | $36.68 | $52.38 | 189,100 | — | — |
| 2014-10-29 | $35.76 | $51.07 | 152,100 | — | — |
| 2014-10-28 | $35.75 | $51.05 | 255,400 | — | — |
| 2014-10-27 | $34.35 | $49.05 | 131,200 | — | — |
| 2014-10-24 | $34.17 | $48.80 | 98,000 | — | — |
| 2014-10-23 | $33.99 | $48.54 | 168,900 | — | — |
| 2014-10-22 | $32.87 | $46.94 | 158,300 | — | — |
| 2014-10-21 | $33.98 | $48.52 | 157,400 | — | — |
| 2014-10-20 | $33.42 | $47.72 | 205,800 | — | — |
| 2014-10-17 | $34.20 | $48.84 | 305,000 | — | — |
| 2014-10-16 | $33.35 | $47.62 | 375,200 | — | — |
| 2014-10-15 | $32.66 | $46.64 | 390,000 | — | — |
| 2014-10-14 | $31.08 | $44.38 | 347,800 | — | — |
| 2014-10-13 | $30.52 | $43.58 | 212,800 | — | — |
| 2014-10-10 | $31.10 | $44.41 | 273,700 | — | — |
| 2014-10-09 | $31.21 | $44.57 | 220,100 | — | — |
| 2014-10-08 | $32.25 | $46.05 | 199,200 | — | — |
| 2014-10-07 | $31.05 | $44.34 | 150,400 | — | — |
| 2014-10-06 | $31.50 | $44.98 | 119,200 | — | — |
| 2014-10-03 | $31.63 | $45.17 | 133,200 | — | — |
| 2014-10-02 | $31.39 | $44.83 | 232,500 | — | — |
| 2014-10-01 | $31.14 | $44.47 | 270,800 | — | — |
| 2014-09-30 | $31.81 | $45.43 | 222,100 | — | — |
| 2014-09-29 | $32.13 | $45.88 | 176,900 | — | — |
| 2014-09-26 | $32.47 | $46.37 | 297,500 | — | — |
| 2014-09-25 | $32.33 | $45.98 | 215,100 | — | — |
| 2014-09-24 | $32.97 | $46.89 | 120,300 | — | — |
| 2014-09-23 | $32.76 | $46.59 | 196,400 | — | — |
| 2014-09-22 | $33.18 | $47.19 | 134,100 | — | — |
| 2014-09-19 | $33.81 | $48.09 | 307,200 | — | — |
| 2014-09-18 | $34.16 | $48.59 | 197,000 | — | — |
| 2014-09-17 | $34.18 | $48.61 | 184,400 | — | — |
| 2014-09-16 | $34.07 | $48.46 | 124,400 | — | — |
| 2014-09-15 | $33.76 | $48.02 | 104,700 | — | — |
| 2014-09-12 | $34.47 | $49.03 | 125,500 | — | — |
| 2014-09-11 | $35.31 | $50.22 | 187,700 | — | — |
| 2014-09-10 | $34.61 | $49.23 | 135,100 | — | — |
| 2014-09-09 | $34.03 | $48.40 | 120,300 | — | — |
| 2014-09-08 | $34.58 | $49.18 | 102,500 | — | — |
| 2014-09-05 | $34.61 | $49.23 | 234,200 | — | — |
| 2014-09-04 | $34.71 | $49.37 | 122,700 | — | — |
| 2014-09-03 | $35.02 | $49.81 | 90,200 | — | — |
| 2014-09-02 | $35.72 | $50.80 | 184,000 | — | — |
| 2014-08-29 | $35.27 | $50.16 | 132,800 | — | — |
| 2014-08-28 | $35.21 | $50.08 | 83,000 | — | — |
| 2014-08-27 | $35.49 | $50.48 | 108,200 | — | — |
| 2014-08-26 | $35.54 | $50.55 | 101,900 | — | — |
| 2014-08-25 | $35.19 | $50.05 | 117,800 | — | — |
| 2014-08-22 | $34.57 | $49.17 | 115,200 | — | — |
| 2014-08-21 | $34.54 | $49.13 | 97,000 | — | — |
| 2014-08-20 | $34.39 | $48.91 | 87,700 | — | — |
| 2014-08-19 | $34.52 | $49.10 | 152,100 | — | — |
| 2014-08-18 | $34.61 | $49.23 | 153,300 | — | — |
| 2014-08-15 | $34.25 | $48.71 | 236,900 | — | — |
| 2014-08-14 | $34.61 | $49.23 | 97,000 | — | — |
| 2014-08-13 | $34.58 | $49.18 | 115,900 | — | — |
| 2014-08-12 | $34.25 | $48.71 | 212,600 | — | — |
| 2014-08-11 | $34.48 | $49.04 | 185,200 | — | — |
| 2014-08-08 | $33.88 | $48.19 | 117,900 | — | — |
| 2014-08-07 | $33.18 | $47.19 | 201,400 | — | — |
| 2014-08-06 | $33.31 | $47.38 | 210,200 | — | — |
| 2014-08-05 | $33.09 | $47.06 | 241,500 | — | — |
| 2014-08-04 | $32.92 | $46.82 | 309,900 | — | — |
| 2014-08-01 | $32.81 | $46.66 | 493,600 | — | — |
| 2014-07-31 | $32.55 | $46.30 | 282,200 | — | — |
| 2014-07-30 | $33.83 | $48.12 | 124,700 | — | — |
| 2014-07-29 | $33.74 | $47.99 | 214,200 | — | — |
| 2014-07-28 | $33.93 | $48.26 | 228,900 | — | — |
| 2014-07-25 | $34.74 | $49.41 | 132,100 | — | — |
| 2014-07-24 | $35.21 | $50.08 | 238,800 | — | — |
| 2014-07-23 | $35.16 | $50.01 | 110,000 | — | — |
| 2014-07-22 | $35.54 | $50.55 | 105,200 | — | — |
| 2014-07-21 | $35.13 | $49.96 | 134,300 | — | — |
| 2014-07-18 | $35.46 | $50.43 | 132,400 | — | — |
| 2014-07-17 | $34.93 | $49.68 | 131,000 | — | — |
| 2014-07-16 | $35.59 | $50.62 | 220,100 | — | — |
| 2014-07-15 | $35.44 | $50.41 | 125,900 | — | — |
| 2014-07-14 | $36.06 | $51.29 | 130,100 | — | — |
| 2014-07-11 | $35.49 | $50.48 | 147,400 | — | — |
| 2014-07-10 | $35.58 | $50.60 | 181,700 | — | — |
| 2014-07-09 | $35.90 | $51.06 | 122,900 | — | — |
| 2014-07-08 | $36.09 | $51.33 | 157,200 | — | — |
| 2014-07-07 | $36.10 | $51.34 | 163,300 | — | — |
| 2014-07-03 | $37.06 | $52.71 | 64,900 | — | — |
| 2014-07-02 | $36.64 | $52.11 | 135,700 | — | — |
| 2014-07-01 | $36.87 | $52.44 | 281,400 | — | — |
| 2014-06-30 | $35.98 | $51.17 | 156,000 | — | — |
| 2014-06-27 | $35.96 | $51.15 | 258,700 | — | — |
| 2014-06-26 | $35.28 | $50.18 | 61,800 | — | — |
| 2014-06-25 | $35.53 | $50.35 | 101,400 | — | — |
| 2014-06-24 | $35.28 | $49.99 | 153,000 | — | — |
| 2014-06-23 | $36.19 | $51.28 | 84,700 | — | — |
| 2014-06-20 | $36.62 | $51.89 | 267,200 | — | — |
| 2014-06-19 | $36.62 | $51.89 | 212,200 | — | — |
| 2014-06-18 | $35.68 | $50.56 | 131,300 | — | — |
| 2014-06-17 | $35.11 | $49.75 | 233,500 | — | — |
| 2014-06-16 | $35.07 | $49.70 | 89,400 | — | — |
| 2014-06-13 | $35.20 | $49.88 | 122,400 | — | — |
| 2014-06-12 | $35.07 | $49.70 | 124,500 | — | — |
| 2014-06-11 | $35.87 | $50.83 | 104,800 | — | — |
| 2014-06-10 | $36.80 | $52.15 | 92,800 | — | — |
| 2014-06-09 | $36.75 | $52.08 | 125,800 | — | — |
| 2014-06-06 | $36.34 | $51.50 | 150,100 | — | — |
| 2014-06-05 | $35.88 | $50.84 | 184,900 | — | — |
| 2014-06-04 | $34.53 | $48.93 | 126,700 | — | — |
| 2014-06-03 | $34.90 | $49.46 | 182,700 | — | — |
| 2014-06-02 | $34.85 | $49.39 | 205,700 | — | — |
| 2014-05-30 | $35.52 | $50.33 | 93,500 | — | — |
| 2014-05-29 | $35.99 | $51.00 | 130,300 | — | — |
| 2014-05-28 | $36.34 | $51.50 | 204,000 | — | — |
| 2014-05-27 | $36.61 | $51.88 | 167,500 | — | — |
| 2014-05-23 | $35.67 | $50.55 | 246,400 | — | — |
| 2014-05-22 | $35.00 | $49.60 | 166,900 | — | — |
| 2014-05-21 | $34.87 | $49.41 | 222,200 | — | — |
| 2014-05-20 | $34.89 | $49.44 | 237,400 | — | — |
| 2014-05-19 | $35.59 | $50.43 | 149,800 | — | — |
| 2014-05-16 | $35.26 | $49.97 | 132,800 | — | — |
| 2014-05-15 | $35.17 | $49.84 | 283,500 | — | — |
| 2014-05-14 | $34.85 | $49.39 | 185,300 | — | — |
| 2014-05-13 | $35.98 | $50.99 | 204,100 | — | — |
| 2014-05-12 | $36.71 | $52.02 | 188,600 | — | — |
| 2014-05-09 | $35.60 | $50.45 | 192,900 | — | — |
| 2014-05-08 | $35.27 | $49.98 | 158,200 | — | — |
| 2014-05-07 | $35.78 | $50.70 | 239,400 | — | — |
| 2014-05-06 | $35.76 | $50.67 | 224,700 | — | — |
| 2014-05-05 | $36.72 | $52.03 | 190,300 | — | — |
| 2014-05-02 | $37.17 | $52.67 | 175,800 | — | — |
| 2014-05-01 | $36.67 | $51.96 | 302,700 | — | — |
| 2014-04-30 | $37.38 | $52.97 | 582,900 | — | — |
| 2014-04-29 | $37.30 | $52.86 | 164,700 | — | — |
| 2014-04-28 | $36.94 | $52.35 | 242,900 | — | — |
| 2014-04-25 | $37.89 | $53.69 | 223,600 | — | — |
| 2014-04-24 | $38.36 | $54.36 | 194,600 | — | — |
| 2014-04-23 | $38.69 | $54.83 | 104,300 | — | — |
| 2014-04-22 | $39.06 | $55.35 | 131,500 | — | — |
| 2014-04-21 | $38.61 | $54.71 | 146,000 | — | — |
| 2014-04-17 | $38.45 | $54.49 | 149,000 | — | — |
| 2014-04-16 | $37.45 | $53.07 | 209,100 | — | — |
| 2014-04-15 | $37.18 | $52.69 | 190,200 | — | — |
| 2014-04-14 | $36.84 | $52.21 | 139,700 | — | — |
| 2014-04-11 | $37.12 | $52.60 | 151,200 | — | — |
| 2014-04-10 | $37.76 | $53.51 | 362,300 | — | — |
| 2014-04-09 | $38.18 | $54.10 | 279,900 | — | — |
| 2014-04-08 | $37.94 | $53.76 | 233,500 | — | — |
| 2014-04-07 | $37.62 | $53.31 | 333,800 | — | — |
| 2014-04-04 | $38.45 | $54.49 | 332,300 | — | — |
| 2014-04-03 | $39.98 | $56.65 | 143,300 | — | — |
| 2014-04-02 | $40.29 | $57.09 | 355,100 | — | — |
| 2014-04-01 | $40.08 | $56.80 | 318,400 | — | — |
| 2014-03-31 | $39.93 | $56.58 | 227,900 | — | — |
| 2014-03-28 | $39.56 | $56.06 | 174,700 | — | — |
| 2014-03-27 | $39.39 | $55.82 | 278,100 | — | — |
| 2014-03-26 | $39.98 | $56.47 | 370,400 | — | — |
| 2014-03-25 | $40.24 | $56.84 | 252,100 | — | — |
| 2014-03-24 | $40.21 | $56.80 | 334,400 | — | — |
| 2014-03-21 | $40.21 | $56.80 | 513,800 | — | — |
| 2014-03-20 | $39.69 | $56.06 | 200,300 | — | — |
| 2014-03-19 | $39.26 | $55.45 | 227,900 | — | — |
| 2014-03-18 | $39.11 | $55.24 | 257,200 | — | — |
| 2014-03-17 | $38.71 | $54.68 | 199,700 | — | — |
| 2014-03-14 | $38.30 | $54.10 | 342,300 | — | — |
| 2014-03-13 | $37.82 | $53.42 | 252,200 | — | — |
| 2014-03-12 | $38.54 | $54.44 | 213,000 | — | — |
| 2014-03-11 | $38.72 | $54.69 | 369,000 | — | — |
| 2014-03-10 | $38.70 | $54.66 | 416,200 | — | — |
| 2014-03-07 | $38.73 | $54.70 | 296,000 | — | — |
| 2014-03-06 | $38.28 | $54.07 | 176,000 | — | — |
| 2014-03-05 | $37.96 | $53.62 | 369,800 | — | — |
| 2014-03-04 | $37.75 | $53.32 | 365,700 | — | — |
| 2014-03-03 | $36.35 | $51.34 | 323,200 | — | — |
| 2014-02-28 | $36.76 | $51.92 | 380,000 | — | — |
| 2014-02-27 | $35.30 | $49.86 | 526,400 | — | — |
| 2014-02-26 | $34.06 | $48.11 | 373,100 | — | — |
| 2014-02-25 | $34.59 | $48.86 | 220,300 | — | — |
| 2014-02-24 | $34.52 | $48.76 | 168,800 | — | — |
| 2014-02-21 | $34.44 | $48.65 | 196,300 | — | — |
| 2014-02-20 | $34.63 | $48.91 | 137,200 | — | — |
| 2014-02-19 | $34.44 | $48.65 | 149,000 | — | — |
| 2014-02-18 | $35.08 | $49.55 | 201,700 | — | — |
| 2014-02-14 | $34.59 | $48.86 | 93,400 | — | — |
| 2014-02-13 | $34.36 | $48.53 | 178,300 | — | — |
| 2014-02-12 | $34.06 | $48.11 | 288,100 | — | — |
| 2014-02-11 | $33.46 | $47.26 | 235,800 | — | — |
| 2014-02-10 | $32.50 | $45.91 | 112,300 | — | — |
| 2014-02-07 | $32.41 | $45.78 | 119,900 | — | — |
| 2014-02-06 | $32.39 | $45.75 | 129,500 | — | — |
| 2014-02-05 | $31.66 | $44.72 | 155,600 | — | — |
| 2014-02-04 | $31.77 | $44.87 | 386,900 | — | — |
| 2014-02-03 | $31.52 | $44.52 | 617,900 | — | — |
| 2014-01-31 | $33.29 | $47.02 | 446,600 | — | — |
| 2014-01-30 | $33.71 | $47.61 | 208,400 | — | — |
| 2014-01-29 | $33.47 | $47.28 | 263,700 | — | — |
| 2014-01-28 | $34.17 | $48.26 | 166,900 | — | — |
| 2014-01-27 | $33.97 | $47.98 | 232,300 | — | — |
| 2014-01-24 | $34.26 | $48.39 | 205,800 | — | — |
| 2014-01-23 | $35.51 | $50.16 | 247,800 | — | — |
| 2014-01-22 | $35.89 | $50.69 | 167,600 | — | — |
| 2014-01-21 | $35.78 | $50.54 | 241,500 | — | — |
| 2014-01-17 | $35.70 | $50.43 | 149,000 | — | — |
| 2014-01-16 | $35.81 | $50.58 | 263,800 | — | — |
| 2014-01-15 | $35.36 | $49.94 | 339,500 | — | — |
| 2014-01-14 | $35.29 | $49.85 | 439,000 | — | — |
| 2014-01-13 | $34.95 | $49.37 | 640,600 | — | — |
| 2014-01-10 | $35.03 | $49.48 | 176,000 | — | — |
| 2014-01-09 | $34.83 | $49.20 | 111,900 | — | — |
| 2014-01-08 | $34.61 | $48.89 | 316,500 | — | — |
| 2014-01-07 | $34.62 | $48.90 | 184,200 | — | — |
| 2014-01-06 | $34.06 | $48.11 | 256,000 | — | — |
| 2014-01-03 | $34.33 | $48.49 | 121,800 | — | — |
| 2014-01-02 | $34.06 | $48.11 | 270,300 | — | — |