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
- 1991-05-10 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 | $37.42 | $37.42 | 249,000 | — | — |
| 2014-12-30 | $38.58 | $38.58 | 94,800 | — | — |
| 2014-12-29 | $38.88 | $38.88 | 114,100 | — | — |
| 2014-12-26 | $38.41 | $38.41 | 78,800 | — | — |
| 2014-12-24 | $38.11 | $38.11 | 90,600 | — | — |
| 2014-12-23 | $37.81 | $37.81 | 128,300 | — | — |
| 2014-12-22 | $38.57 | $38.57 | 153,100 | — | — |
| 2014-12-19 | $37.78 | $37.78 | 478,500 | — | — |
| 2014-12-18 | $38.17 | $38.17 | 181,000 | — | — |
| 2014-12-17 | $37.96 | $37.96 | 246,500 | — | — |
| 2014-12-16 | $37.03 | $37.03 | 264,400 | — | — |
| 2014-12-15 | $36.50 | $36.50 | 213,900 | — | — |
| 2014-12-12 | $36.66 | $36.66 | 157,400 | — | — |
| 2014-12-11 | $36.99 | $36.99 | 137,000 | — | — |
| 2014-12-10 | $37.39 | $37.39 | 233,600 | — | — |
| 2014-12-09 | $38.25 | $38.25 | 410,000 | — | — |
| 2014-12-08 | $36.86 | $36.86 | 133,900 | — | — |
| 2014-12-05 | $37.25 | $37.25 | 156,600 | — | — |
| 2014-12-04 | $36.69 | $36.69 | 175,300 | — | — |
| 2014-12-03 | $37.01 | $37.01 | 234,100 | — | — |
| 2014-12-02 | $37.13 | $37.13 | 146,700 | — | — |
| 2014-12-01 | $36.76 | $36.76 | 228,000 | — | — |
| 2014-11-28 | $36.93 | $36.93 | 149,400 | — | — |
| 2014-11-26 | $37.37 | $37.37 | 184,100 | — | — |
| 2014-11-25 | $37.38 | $37.38 | 261,800 | — | — |
| 2014-11-24 | $38.01 | $38.01 | 130,800 | — | — |
| 2014-11-21 | $37.06 | $37.06 | 221,000 | — | — |
| 2014-11-20 | $36.68 | $36.68 | 149,700 | — | — |
| 2014-11-19 | $36.41 | $36.41 | 229,900 | — | — |
| 2014-11-18 | $37.60 | $37.60 | 224,500 | — | — |
| 2014-11-17 | $37.00 | $37.00 | 276,500 | — | — |
| 2014-11-14 | $37.13 | $37.13 | 203,000 | — | — |
| 2014-11-13 | $37.14 | $37.14 | 206,100 | — | — |
| 2014-11-12 | $37.05 | $37.05 | 237,300 | — | — |
| 2014-11-11 | $37.10 | $37.10 | 214,000 | — | — |
| 2014-11-10 | $36.66 | $36.66 | 250,700 | — | — |
| 2014-11-07 | $36.82 | $36.82 | 477,700 | — | — |
| 2014-11-06 | $37.09 | $37.09 | 351,000 | — | — |
| 2014-11-05 | $36.42 | $36.42 | 655,700 | — | — |
| 2014-11-04 | $35.49 | $35.49 | 347,500 | — | — |
| 2014-11-03 | $34.74 | $34.74 | 571,800 | — | — |
| 2014-10-31 | $37.72 | $37.72 | 377,400 | — | — |
| 2014-10-30 | $38.44 | $38.44 | 272,800 | — | — |
| 2014-10-29 | $37.66 | $37.66 | 153,300 | — | — |
| 2014-10-28 | $37.58 | $37.58 | 350,300 | — | — |
| 2014-10-27 | $36.38 | $36.38 | 161,300 | — | — |
| 2014-10-24 | $36.00 | $36.00 | 160,500 | — | — |
| 2014-10-23 | $35.44 | $35.44 | 149,900 | — | — |
| 2014-10-22 | $34.63 | $34.63 | 143,900 | — | — |
| 2014-10-21 | $34.40 | $34.40 | 256,600 | — | — |
| 2014-10-20 | $34.18 | $34.18 | 225,400 | — | — |
| 2014-10-17 | $34.15 | $34.15 | 387,400 | — | — |
| 2014-10-16 | $34.98 | $34.98 | 408,100 | — | — |
| 2014-10-15 | $35.62 | $35.62 | 266,200 | — | — |
| 2014-10-14 | $35.46 | $35.46 | 212,500 | — | — |
| 2014-10-13 | $35.03 | $35.03 | 247,200 | — | — |
| 2014-10-10 | $35.32 | $35.32 | 254,000 | — | — |
| 2014-10-09 | $35.17 | $35.17 | 191,000 | — | — |
| 2014-10-08 | $35.18 | $35.18 | 312,300 | — | — |
| 2014-10-07 | $34.62 | $34.62 | 272,600 | — | — |
| 2014-10-06 | $35.34 | $35.34 | 188,800 | — | — |
| 2014-10-03 | $35.33 | $35.33 | 134,000 | — | — |
| 2014-10-02 | $35.08 | $35.08 | 174,500 | — | — |
| 2014-10-01 | $34.43 | $34.43 | 488,700 | — | — |
| 2014-09-30 | $34.92 | $34.92 | 480,600 | — | — |
| 2014-09-29 | $34.81 | $34.81 | 272,800 | — | — |
| 2014-09-26 | $34.62 | $34.62 | 194,800 | — | — |
| 2014-09-25 | $34.29 | $34.29 | 245,800 | — | — |
| 2014-09-24 | $34.27 | $34.27 | 283,200 | — | — |
| 2014-09-23 | $34.10 | $34.10 | 279,800 | — | — |
| 2014-09-22 | $34.12 | $34.12 | 308,400 | — | — |
| 2014-09-19 | $34.54 | $34.54 | 619,300 | — | — |
| 2014-09-18 | $35.69 | $35.69 | 176,400 | — | — |
| 2014-09-17 | $35.77 | $35.77 | 268,700 | — | — |
| 2014-09-16 | $36.32 | $36.32 | 286,700 | — | — |
| 2014-09-15 | $36.00 | $36.00 | 253,000 | — | — |
| 2014-09-12 | $35.65 | $35.65 | 236,600 | — | — |
| 2014-09-11 | $35.76 | $35.76 | 118,800 | — | — |
| 2014-09-10 | $35.69 | $35.69 | 106,800 | — | — |
| 2014-09-09 | $35.80 | $35.80 | 157,300 | — | — |
| 2014-09-08 | $36.02 | $36.02 | 172,700 | — | — |
| 2014-09-05 | $35.96 | $35.96 | 145,400 | — | — |
| 2014-09-04 | $36.02 | $36.02 | 160,500 | — | — |
| 2014-09-03 | $36.01 | $36.01 | 170,100 | — | — |
| 2014-09-02 | $36.10 | $36.10 | 157,800 | — | — |
| 2014-08-29 | $35.69 | $35.69 | 133,400 | — | — |
| 2014-08-28 | $35.50 | $35.50 | 192,700 | — | — |
| 2014-08-27 | $35.91 | $35.91 | 202,700 | — | — |
| 2014-08-26 | $36.17 | $36.17 | 252,200 | — | — |
| 2014-08-25 | $36.15 | $36.15 | 147,400 | — | — |
| 2014-08-22 | $36.16 | $36.16 | 148,400 | — | — |
| 2014-08-21 | $36.60 | $36.60 | 226,200 | — | — |
| 2014-08-20 | $36.58 | $36.58 | 236,700 | — | — |
| 2014-08-19 | $37.10 | $37.10 | 88,800 | — | — |
| 2014-08-18 | $36.99 | $36.99 | 185,100 | — | — |
| 2014-08-15 | $36.22 | $36.22 | 240,400 | — | — |
| 2014-08-14 | $36.40 | $36.40 | 79,100 | — | — |
| 2014-08-13 | $36.42 | $36.42 | 131,700 | — | — |
| 2014-08-12 | $36.05 | $36.05 | 175,400 | — | — |
| 2014-08-11 | $35.87 | $35.87 | 158,500 | — | — |
| 2014-08-08 | $36.32 | $36.32 | 635,600 | — | — |
| 2014-08-07 | $35.61 | $35.61 | 210,200 | — | — |
| 2014-08-06 | $36.01 | $36.01 | 396,100 | — | — |
| 2014-08-05 | $36.23 | $36.23 | 410,200 | — | — |
| 2014-08-04 | $35.37 | $35.37 | 236,900 | — | — |
| 2014-08-01 | $34.98 | $34.98 | 297,300 | — | — |
| 2014-07-31 | $35.57 | $35.57 | 486,300 | — | — |
| 2014-07-30 | $35.94 | $35.94 | 493,000 | — | — |
| 2014-07-29 | $36.06 | $36.06 | 271,200 | — | — |
| 2014-07-28 | $36.08 | $36.08 | 177,000 | — | — |
| 2014-07-25 | $35.73 | $35.73 | 191,900 | — | — |
| 2014-07-24 | $35.48 | $35.48 | 327,100 | — | — |
| 2014-07-23 | $35.89 | $35.89 | 145,300 | — | — |
| 2014-07-22 | $35.29 | $35.29 | 195,800 | — | — |
| 2014-07-21 | $35.04 | $35.04 | 273,700 | — | — |
| 2014-07-18 | $35.72 | $35.72 | 219,500 | — | — |
| 2014-07-17 | $34.78 | $34.78 | 159,000 | — | — |
| 2014-07-16 | $35.04 | $35.04 | 184,200 | — | — |
| 2014-07-15 | $34.98 | $34.98 | 183,800 | — | — |
| 2014-07-14 | $35.54 | $35.54 | 277,700 | — | — |
| 2014-07-11 | $35.52 | $35.52 | 166,500 | — | — |
| 2014-07-10 | $35.32 | $35.32 | 196,200 | — | — |
| 2014-07-09 | $35.65 | $35.65 | 203,700 | — | — |
| 2014-07-08 | $35.70 | $35.70 | 279,800 | — | — |
| 2014-07-07 | $36.00 | $36.00 | 320,000 | — | — |
| 2014-07-03 | $36.17 | $36.17 | 216,200 | — | — |
| 2014-07-02 | $35.52 | $35.52 | 269,100 | — | — |
| 2014-07-01 | $35.96 | $35.96 | 510,400 | — | — |
| 2014-06-30 | $35.28 | $35.28 | 313,400 | — | — |
| 2014-06-27 | $35.62 | $35.62 | 1,437,800 | — | — |
| 2014-06-26 | $34.35 | $34.35 | 201,100 | — | — |
| 2014-06-25 | $34.60 | $34.60 | 290,100 | — | — |
| 2014-06-24 | $34.41 | $34.41 | 298,800 | — | — |
| 2014-06-23 | $34.35 | $34.35 | 158,900 | — | — |
| 2014-06-20 | $34.37 | $34.37 | 470,100 | — | — |
| 2014-06-19 | $34.54 | $34.54 | 151,100 | — | — |
| 2014-06-18 | $34.49 | $34.49 | 171,500 | — | — |
| 2014-06-17 | $34.20 | $34.20 | 314,200 | — | — |
| 2014-06-16 | $34.27 | $34.27 | 177,900 | — | — |
| 2014-06-13 | $34.21 | $34.21 | 163,100 | — | — |
| 2014-06-12 | $34.01 | $34.01 | 180,600 | — | — |
| 2014-06-11 | $34.24 | $34.24 | 175,200 | — | — |
| 2014-06-10 | $34.50 | $34.50 | 255,000 | — | — |
| 2014-06-09 | $35.05 | $35.05 | 294,900 | — | — |
| 2014-06-06 | $34.55 | $34.55 | 307,300 | — | — |
| 2014-06-05 | $34.50 | $34.50 | 290,100 | — | — |
| 2014-06-04 | $34.23 | $34.23 | 206,500 | — | — |
| 2014-06-03 | $34.31 | $34.31 | 314,000 | — | — |
| 2014-06-02 | $33.91 | $33.91 | 421,800 | — | — |
| 2014-05-30 | $34.06 | $34.06 | 340,600 | — | — |
| 2014-05-29 | $34.42 | $34.42 | 431,700 | — | — |
| 2014-05-28 | $33.91 | $33.91 | 611,300 | — | — |
| 2014-05-27 | $34.56 | $34.56 | 470,800 | — | — |
| 2014-05-23 | $34.62 | $34.62 | 611,600 | — | — |
| 2014-05-22 | $34.68 | $34.68 | 447,600 | — | — |
| 2014-05-21 | $34.41 | $34.41 | 747,600 | — | — |
| 2014-05-20 | $33.42 | $33.42 | 878,800 | — | — |
| 2014-05-19 | $33.82 | $33.82 | 317,500 | — | — |
| 2014-05-16 | $33.45 | $33.45 | 408,600 | — | — |
| 2014-05-15 | $33.24 | $33.24 | 716,200 | — | — |
| 2014-05-14 | $33.08 | $33.08 | 553,200 | — | — |
| 2014-05-13 | $32.76 | $32.76 | 458,100 | — | — |
| 2014-05-12 | $33.03 | $33.03 | 549,600 | — | — |
| 2014-05-09 | $32.46 | $32.46 | 638,800 | — | — |
| 2014-05-08 | $31.38 | $31.38 | 451,000 | — | — |
| 2014-05-07 | $31.96 | $31.96 | 519,900 | — | — |
| 2014-05-06 | $31.28 | $31.28 | 341,000 | — | — |
| 2014-05-05 | $31.34 | $31.34 | 333,900 | — | — |
| 2014-05-02 | $31.21 | $31.21 | 377,400 | — | — |
| 2014-05-01 | $30.92 | $30.92 | 903,400 | — | — |
| 2014-04-30 | $30.36 | $30.36 | 1,190,200 | — | — |
| 2014-04-29 | $30.60 | $30.60 | 625,800 | — | — |
| 2014-04-28 | $31.19 | $31.19 | 2,127,700 | — | — |
| 2014-04-25 | $33.25 | $33.25 | 347,700 | — | — |
| 2014-04-24 | $33.54 | $33.54 | 507,000 | — | — |
| 2014-04-23 | $33.60 | $33.60 | 319,000 | — | — |
| 2014-04-22 | $33.82 | $33.82 | 490,600 | — | — |
| 2014-04-21 | $33.21 | $33.21 | 221,300 | — | — |
| 2014-04-17 | $33.21 | $33.21 | 256,500 | — | — |
| 2014-04-16 | $33.02 | $33.02 | 257,400 | — | — |
| 2014-04-15 | $33.07 | $33.07 | 295,400 | — | — |
| 2014-04-14 | $33.07 | $33.07 | 405,600 | — | — |
| 2014-04-11 | $32.49 | $32.49 | 591,700 | — | — |
| 2014-04-10 | $32.68 | $32.68 | 544,900 | — | — |
| 2014-04-09 | $32.93 | $32.93 | 263,100 | — | — |
| 2014-04-08 | $32.18 | $32.18 | 774,300 | — | — |
| 2014-04-07 | $32.00 | $32.00 | 545,400 | — | — |
| 2014-04-04 | $32.37 | $32.37 | 516,700 | — | — |
| 2014-04-03 | $32.86 | $32.86 | 482,100 | — | — |
| 2014-04-02 | $33.74 | $33.74 | 901,800 | — | — |
| 2014-04-01 | $33.33 | $33.33 | 953,300 | — | — |
| 2014-03-31 | $32.59 | $32.59 | 803,300 | — | — |
| 2014-03-28 | $32.11 | $32.11 | 462,200 | — | — |
| 2014-03-27 | $32.12 | $32.12 | 1,755,600 | — | — |
| 2014-03-26 | $32.23 | $32.23 | 876,200 | — | — |
| 2014-03-25 | $31.84 | $31.84 | 2,339,700 | — | — |
| 2014-03-24 | $33.61 | $33.61 | 2,715,000 | — | — |
| 2014-03-21 | $37.19 | $37.19 | 569,200 | — | — |
| 2014-03-20 | $37.35 | $37.35 | 477,300 | — | — |
| 2014-03-19 | $37.73 | $37.73 | 376,600 | — | — |
| 2014-03-18 | $37.49 | $37.49 | 413,100 | — | — |
| 2014-03-17 | $37.01 | $37.01 | 278,200 | — | — |
| 2014-03-14 | $37.10 | $37.10 | 949,200 | — | — |
| 2014-03-13 | $36.42 | $36.42 | 675,400 | — | — |
| 2014-03-12 | $36.45 | $36.45 | 394,800 | — | — |
| 2014-03-11 | $36.80 | $36.80 | 445,900 | — | — |
| 2014-03-10 | $36.65 | $36.65 | 753,700 | — | — |
| 2014-03-07 | $37.00 | $37.00 | 1,096,800 | — | — |
| 2014-03-06 | $36.14 | $36.14 | 527,000 | — | — |
| 2014-03-05 | $36.04 | $36.04 | 933,700 | — | — |
| 2014-03-04 | $35.91 | $35.91 | 1,073,200 | — | — |
| 2014-03-03 | $35.99 | $35.99 | 523,000 | — | — |
| 2014-02-28 | $36.48 | $36.48 | 562,100 | — | — |
| 2014-02-27 | $37.04 | $37.04 | 560,700 | — | — |
| 2014-02-26 | $37.59 | $37.59 | 311,800 | — | — |
| 2014-02-25 | $37.81 | $37.81 | 290,900 | — | — |
| 2014-02-24 | $38.15 | $38.15 | 322,000 | — | — |
| 2014-02-21 | $38.09 | $38.09 | 289,700 | — | — |
| 2014-02-20 | $37.96 | $37.96 | 253,800 | — | — |
| 2014-02-19 | $38.00 | $38.00 | 240,300 | — | — |
| 2014-02-18 | $38.52 | $38.52 | 489,600 | — | — |
| 2014-02-14 | $38.35 | $38.35 | 115,800 | — | — |
| 2014-02-13 | $38.30 | $38.30 | 386,500 | — | — |
| 2014-02-12 | $37.97 | $37.97 | 381,700 | — | — |
| 2014-02-11 | $38.37 | $38.37 | 422,300 | — | — |
| 2014-02-10 | $38.62 | $38.62 | 315,600 | — | — |
| 2014-02-07 | $38.59 | $38.59 | 405,300 | — | — |
| 2014-02-06 | $38.76 | $38.76 | 527,300 | — | — |
| 2014-02-05 | $38.20 | $38.20 | 450,900 | — | — |
| 2014-02-04 | $37.67 | $37.67 | 404,700 | — | — |
| 2014-02-03 | $37.67 | $37.67 | 696,700 | — | — |
| 2014-01-31 | $37.89 | $37.89 | 568,900 | — | — |
| 2014-01-30 | $38.36 | $38.36 | 460,300 | — | — |
| 2014-01-29 | $38.50 | $38.50 | 476,400 | — | — |
| 2014-01-28 | $39.00 | $39.00 | 605,900 | — | — |
| 2014-01-27 | $38.59 | $38.59 | 722,600 | — | — |
| 2014-01-24 | $40.04 | $40.04 | 499,900 | — | — |
| 2014-01-23 | $41.10 | $41.10 | 407,000 | — | — |
| 2014-01-22 | $41.75 | $41.75 | 286,300 | — | — |
| 2014-01-21 | $42.26 | $42.26 | 182,300 | — | — |
| 2014-01-17 | $42.34 | $42.34 | 253,100 | — | — |
| 2014-01-16 | $43.37 | $43.37 | 310,600 | — | — |
| 2014-01-15 | $43.29 | $43.29 | 289,700 | — | — |
| 2014-01-14 | $43.00 | $43.00 | 318,400 | — | — |
| 2014-01-13 | $42.44 | $42.44 | 643,600 | — | — |
| 2014-01-10 | $42.25 | $42.25 | 378,200 | — | — |
| 2014-01-09 | $41.82 | $41.82 | 330,000 | — | — |
| 2014-01-08 | $41.64 | $41.64 | 567,500 | — | — |
| 2014-01-07 | $41.65 | $41.65 | 676,700 | — | — |
| 2014-01-06 | $41.31 | $41.31 | 230,500 | — | — |
| 2014-01-03 | $41.47 | $41.47 | 224,400 | — | — |
| 2014-01-02 | $41.28 | $41.28 | 374,700 | — | — |