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
- 1980-08-27 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 | $34.09 | $36.33 | 10,100 | — | — |
| 2014-12-30 | $34.59 | $36.86 | 10,900 | — | — |
| 2014-12-29 | $34.23 | $36.48 | 7,000 | — | — |
| 2014-12-26 | $35.00 | $37.30 | 6,600 | — | — |
| 2014-12-24 | $34.19 | $36.36 | 4,600 | — | — |
| 2014-12-23 | $33.45 | $35.58 | 10,700 | — | — |
| 2014-12-22 | $33.00 | $35.10 | 7,900 | — | — |
| 2014-12-19 | $33.33 | $35.45 | 28,000 | — | — |
| 2014-12-18 | $33.46 | $35.59 | 17,700 | — | — |
| 2014-12-17 | $32.95 | $35.05 | 28,100 | — | — |
| 2014-12-16 | $31.53 | $33.53 | 16,400 | — | — |
| 2014-12-15 | $31.83 | $33.85 | 15,300 | — | — |
| 2014-12-12 | $32.32 | $34.38 | 12,900 | — | — |
| 2014-12-11 | $33.43 | $35.56 | 14,600 | — | — |
| 2014-12-10 | $33.09 | $35.19 | 21,100 | — | — |
| 2014-12-09 | $34.15 | $36.32 | 24,300 | — | — |
| 2014-12-08 | $33.96 | $36.12 | 24,500 | — | — |
| 2014-12-05 | $34.82 | $37.03 | 18,800 | — | — |
| 2014-12-04 | $34.41 | $36.60 | 20,700 | — | — |
| 2014-12-03 | $35.00 | $37.23 | 26,000 | — | — |
| 2014-12-02 | $35.18 | $37.42 | 36,100 | — | — |
| 2014-12-01 | $34.48 | $36.67 | 24,900 | — | — |
| 2014-11-28 | $34.72 | $36.93 | 10,600 | — | — |
| 2014-11-26 | $36.23 | $38.53 | 18,600 | — | — |
| 2014-11-25 | $36.89 | $39.24 | 18,800 | — | — |
| 2014-11-24 | $35.70 | $37.97 | 41,800 | — | — |
| 2014-11-21 | $34.76 | $36.97 | 31,500 | — | — |
| 2014-11-20 | $35.69 | $37.96 | 23,600 | — | — |
| 2014-11-19 | $35.52 | $37.78 | 19,700 | — | — |
| 2014-11-18 | $37.15 | $39.51 | 16,600 | — | — |
| 2014-11-17 | $37.84 | $40.25 | 32,900 | — | — |
| 2014-11-14 | $39.04 | $41.52 | 18,500 | — | — |
| 2014-11-13 | $38.90 | $41.37 | 16,800 | — | — |
| 2014-11-12 | $39.43 | $41.94 | 21,600 | — | — |
| 2014-11-11 | $38.46 | $40.91 | 16,800 | — | — |
| 2014-11-10 | $39.51 | $42.02 | 28,600 | — | — |
| 2014-11-07 | $39.35 | $41.85 | 20,800 | — | — |
| 2014-11-06 | $39.26 | $41.76 | 34,300 | — | — |
| 2014-11-05 | $39.06 | $41.54 | 38,600 | — | — |
| 2014-11-04 | $38.78 | $41.25 | 24,200 | — | — |
| 2014-11-03 | $38.78 | $41.25 | 23,900 | — | — |
| 2014-10-31 | $38.53 | $40.98 | 42,100 | — | — |
| 2014-10-30 | $38.44 | $40.88 | 48,900 | — | — |
| 2014-10-29 | $37.04 | $39.40 | 22,900 | — | — |
| 2014-10-28 | $36.76 | $39.10 | 26,500 | — | — |
| 2014-10-27 | $35.03 | $37.26 | 20,800 | — | — |
| 2014-10-24 | $35.33 | $37.58 | 27,200 | — | — |
| 2014-10-23 | $35.18 | $37.42 | 41,000 | — | — |
| 2014-10-22 | $33.55 | $35.68 | 33,600 | — | — |
| 2014-10-21 | $33.88 | $36.03 | 64,100 | — | — |
| 2014-10-20 | $32.51 | $34.58 | 32,200 | — | — |
| 2014-10-17 | $32.65 | $34.73 | 54,800 | — | — |
| 2014-10-16 | $32.90 | $34.99 | 70,700 | — | — |
| 2014-10-15 | $32.58 | $34.65 | 35,900 | — | — |
| 2014-10-14 | $32.47 | $34.53 | 62,600 | — | — |
| 2014-10-13 | $32.16 | $34.20 | 38,500 | — | — |
| 2014-10-10 | $32.62 | $34.69 | 36,400 | — | — |
| 2014-10-09 | $32.85 | $34.94 | 42,800 | — | — |
| 2014-10-08 | $33.50 | $35.63 | 63,000 | — | — |
| 2014-10-07 | $33.29 | $35.41 | 43,100 | — | — |
| 2014-10-06 | $34.46 | $36.65 | 28,400 | — | — |
| 2014-10-03 | $35.26 | $37.50 | 26,700 | — | — |
| 2014-10-02 | $36.07 | $38.36 | 28,600 | — | — |
| 2014-10-01 | $35.84 | $38.12 | 44,300 | — | — |
| 2014-09-30 | $37.66 | $40.05 | 40,500 | — | — |
| 2014-09-29 | $37.44 | $39.82 | 38,600 | — | — |
| 2014-09-26 | $36.71 | $39.04 | 18,600 | — | — |
| 2014-09-25 | $36.75 | $39.09 | 26,900 | — | — |
| 2014-09-24 | $37.49 | $39.80 | 16,700 | — | — |
| 2014-09-23 | $37.09 | $39.37 | 34,800 | — | — |
| 2014-09-22 | $37.30 | $39.60 | 30,100 | — | — |
| 2014-09-19 | $38.82 | $41.21 | 56,300 | — | — |
| 2014-09-18 | $38.98 | $41.38 | 55,600 | — | — |
| 2014-09-17 | $37.56 | $39.87 | 74,600 | — | — |
| 2014-09-16 | $37.25 | $39.54 | 73,300 | — | — |
| 2014-09-15 | $36.36 | $38.60 | 42,900 | — | — |
| 2014-09-12 | $35.57 | $37.76 | 32,000 | — | — |
| 2014-09-11 | $36.17 | $38.40 | 65,700 | — | — |
| 2014-09-10 | $34.66 | $36.80 | 44,300 | — | — |
| 2014-09-09 | $35.21 | $37.38 | 50,000 | — | — |
| 2014-09-08 | $36.44 | $38.68 | 67,100 | — | — |
| 2014-09-05 | $36.51 | $38.76 | 122,800 | — | — |
| 2014-09-04 | $33.51 | $35.57 | 42,200 | — | — |
| 2014-09-03 | $33.30 | $35.35 | 36,900 | — | — |
| 2014-09-02 | $33.49 | $35.55 | 22,000 | — | — |
| 2014-08-29 | $33.14 | $35.18 | 42,800 | — | — |
| 2014-08-28 | $32.64 | $34.65 | 29,600 | — | — |
| 2014-08-27 | $33.02 | $35.05 | 10,700 | — | — |
| 2014-08-26 | $33.40 | $35.46 | 33,700 | — | — |
| 2014-08-25 | $33.05 | $35.09 | 32,000 | — | — |
| 2014-08-22 | $33.15 | $35.19 | 20,200 | — | — |
| 2014-08-21 | $33.40 | $35.46 | 30,600 | — | — |
| 2014-08-20 | $33.28 | $35.33 | 24,400 | — | — |
| 2014-08-19 | $33.81 | $35.89 | 37,700 | — | — |
| 2014-08-18 | $32.96 | $34.99 | 38,100 | — | — |
| 2014-08-15 | $31.94 | $33.91 | 40,000 | — | — |
| 2014-08-14 | $32.17 | $34.15 | 50,200 | — | — |
| 2014-08-13 | $32.01 | $33.98 | 30,200 | — | — |
| 2014-08-12 | $31.43 | $33.37 | 39,500 | — | — |
| 2014-08-11 | $31.97 | $33.94 | 70,200 | — | — |
| 2014-08-08 | $31.78 | $33.74 | 29,500 | — | — |
| 2014-08-07 | $31.54 | $33.48 | 32,900 | — | — |
| 2014-08-06 | $32.27 | $34.26 | 25,600 | — | — |
| 2014-08-05 | $31.67 | $33.62 | 52,400 | — | — |
| 2014-08-04 | $31.77 | $33.73 | 67,200 | — | — |
| 2014-08-01 | $31.35 | $33.28 | 59,800 | — | — |
| 2014-07-31 | $32.11 | $34.09 | 78,900 | — | — |
| 2014-07-30 | $33.79 | $35.87 | 80,500 | — | — |
| 2014-07-29 | $34.34 | $36.46 | 117,700 | — | — |
| 2014-07-28 | $33.35 | $35.40 | 74,800 | — | — |
| 2014-07-25 | $33.39 | $35.45 | 76,300 | — | — |
| 2014-07-24 | $33.39 | $35.45 | 143,900 | — | — |
| 2014-07-23 | $33.81 | $35.89 | 167,100 | — | — |
| 2014-07-22 | $34.82 | $36.96 | 197,500 | — | — |
| 2014-07-21 | $36.97 | $39.25 | 336,300 | — | — |
| 2014-07-18 | $34.38 | $36.50 | 244,600 | — | — |
| 2014-07-17 | $30.83 | $32.73 | 106,100 | — | — |
| 2014-07-16 | $30.67 | $32.56 | 107,800 | — | — |
| 2014-07-15 | $29.35 | $31.16 | 160,100 | — | — |
| 2014-07-14 | $28.02 | $29.75 | 17,000 | — | — |
| 2014-07-11 | $27.61 | $29.31 | 11,800 | — | — |
| 2014-07-10 | $27.86 | $29.58 | 11,300 | — | — |
| 2014-07-09 | $27.91 | $29.63 | 7,500 | — | — |
| 2014-07-08 | $27.99 | $29.71 | 27,800 | — | — |
| 2014-07-07 | $27.96 | $29.68 | 33,800 | — | — |
| 2014-07-03 | $28.23 | $29.97 | 57,600 | — | — |
| 2014-07-02 | $28.21 | $29.95 | 35,400 | — | — |
| 2014-07-01 | $27.99 | $29.71 | 93,600 | — | — |
| 2014-06-30 | $28.20 | $29.94 | 19,800 | — | — |
| 2014-06-27 | $28.08 | $29.81 | 36,100 | — | — |
| 2014-06-26 | $27.78 | $29.49 | 14,600 | — | — |
| 2014-06-25 | $27.85 | $29.57 | 18,000 | — | — |
| 2014-06-24 | $28.52 | $30.28 | 15,100 | — | — |
| 2014-06-23 | $28.86 | $30.64 | 21,000 | — | — |
| 2014-06-20 | $28.18 | $29.92 | 33,300 | — | — |
| 2014-06-19 | $27.88 | $29.60 | 9,200 | — | — |
| 2014-06-18 | $28.38 | $30.13 | 7,200 | — | — |
| 2014-06-17 | $28.47 | $30.22 | 20,500 | — | — |
| 2014-06-16 | $28.14 | $29.87 | 18,300 | — | — |
| 2014-06-13 | $28.56 | $30.32 | 6,800 | — | — |
| 2014-06-12 | $28.89 | $30.60 | 24,600 | — | — |
| 2014-06-11 | $28.54 | $30.22 | 11,800 | — | — |
| 2014-06-10 | $29.07 | $30.79 | 14,100 | — | — |
| 2014-06-09 | $28.97 | $30.68 | 14,700 | — | — |
| 2014-06-06 | $29.03 | $30.74 | 27,300 | — | — |
| 2014-06-05 | $28.19 | $29.85 | 31,500 | — | — |
| 2014-06-04 | $27.66 | $29.29 | 12,000 | — | — |
| 2014-06-03 | $27.76 | $29.40 | 25,000 | — | — |
| 2014-06-02 | $27.54 | $29.17 | 15,900 | — | — |
| 2014-05-30 | $27.66 | $29.29 | 11,500 | — | — |
| 2014-05-29 | $27.59 | $29.22 | 10,700 | — | — |
| 2014-05-28 | $27.78 | $29.42 | 12,900 | — | — |
| 2014-05-27 | $27.89 | $29.54 | 14,600 | — | — |
| 2014-05-23 | $26.80 | $28.38 | 7,700 | — | — |
| 2014-05-22 | $26.50 | $28.06 | 9,900 | — | — |
| 2014-05-21 | $26.42 | $27.98 | 21,800 | — | — |
| 2014-05-20 | $25.68 | $27.20 | 24,800 | — | — |
| 2014-05-19 | $26.79 | $28.37 | 28,200 | — | — |
| 2014-05-16 | $26.30 | $27.85 | 12,000 | — | — |
| 2014-05-15 | $26.41 | $27.97 | 29,500 | — | — |
| 2014-05-14 | $27.65 | $29.28 | 25,000 | — | — |
| 2014-05-13 | $27.75 | $29.39 | 36,200 | — | — |
| 2014-05-12 | $27.78 | $29.42 | 22,100 | — | — |
| 2014-05-09 | $26.98 | $28.57 | 18,500 | — | — |
| 2014-05-08 | $26.09 | $27.63 | 35,300 | — | — |
| 2014-05-07 | $25.61 | $27.12 | 12,500 | — | — |
| 2014-05-06 | $25.31 | $26.80 | 24,800 | — | — |
| 2014-05-05 | $25.87 | $27.40 | 10,600 | — | — |
| 2014-05-02 | $26.19 | $27.74 | 10,500 | — | — |
| 2014-05-01 | $26.21 | $27.76 | 26,000 | — | — |
| 2014-04-30 | $26.66 | $28.23 | 25,700 | — | — |
| 2014-04-29 | $26.73 | $28.31 | 9,700 | — | — |
| 2014-04-28 | $26.88 | $28.47 | 11,700 | — | — |
| 2014-04-25 | $26.90 | $28.49 | 15,400 | — | — |
| 2014-04-24 | $26.97 | $28.56 | 10,000 | — | — |
| 2014-04-23 | $27.35 | $28.96 | 11,600 | — | — |
| 2014-04-22 | $27.88 | $29.53 | 12,400 | — | — |
| 2014-04-21 | $27.60 | $29.23 | 12,500 | — | — |
| 2014-04-17 | $27.23 | $28.84 | 18,600 | — | — |
| 2014-04-16 | $26.85 | $28.43 | 19,200 | — | — |
| 2014-04-15 | $26.78 | $28.36 | 28,100 | — | — |
| 2014-04-14 | $26.78 | $28.36 | 29,700 | — | — |
| 2014-04-11 | $26.71 | $28.29 | 19,500 | — | — |
| 2014-04-10 | $27.07 | $28.67 | 17,900 | — | — |
| 2014-04-09 | $27.88 | $29.53 | 27,500 | — | — |
| 2014-04-08 | $27.48 | $29.10 | 31,100 | — | — |
| 2014-04-07 | $26.77 | $28.35 | 18,400 | — | — |
| 2014-04-04 | $26.99 | $28.58 | 44,000 | — | — |
| 2014-04-03 | $26.73 | $28.31 | 20,000 | — | — |
| 2014-04-02 | $27.50 | $29.12 | 10,700 | — | — |
| 2014-04-01 | $27.86 | $29.50 | 20,800 | — | — |
| 2014-03-31 | $26.68 | $28.25 | 30,000 | — | — |
| 2014-03-28 | $26.63 | $28.20 | 13,600 | — | — |
| 2014-03-27 | $26.32 | $27.87 | 15,800 | — | — |
| 2014-03-26 | $26.37 | $27.85 | 30,600 | — | — |
| 2014-03-25 | $25.72 | $27.17 | 17,300 | — | — |
| 2014-03-24 | $25.88 | $27.33 | 31,200 | — | — |
| 2014-03-21 | $26.21 | $27.68 | 69,300 | — | — |
| 2014-03-20 | $25.29 | $26.71 | 16,500 | — | — |
| 2014-03-19 | $25.19 | $26.61 | 18,100 | — | — |
| 2014-03-18 | $25.26 | $26.68 | 11,700 | — | — |
| 2014-03-17 | $25.23 | $26.65 | 17,500 | — | — |
| 2014-03-14 | $24.99 | $26.39 | 12,400 | — | — |
| 2014-03-13 | $24.92 | $26.32 | 22,400 | — | — |
| 2014-03-12 | $25.71 | $27.16 | 10,300 | — | — |
| 2014-03-11 | $25.72 | $27.17 | 9,700 | — | — |
| 2014-03-10 | $26.36 | $27.84 | 8,400 | — | — |
| 2014-03-07 | $26.26 | $27.74 | 29,900 | — | — |
| 2014-03-06 | $25.80 | $27.25 | 11,500 | — | — |
| 2014-03-05 | $25.54 | $26.98 | 14,200 | — | — |
| 2014-03-04 | $26.13 | $27.60 | 34,700 | — | — |
| 2014-03-03 | $25.38 | $26.81 | 10,900 | — | — |
| 2014-02-28 | $25.01 | $26.42 | 9,500 | — | — |
| 2014-02-27 | $25.20 | $26.62 | 8,800 | — | — |
| 2014-02-26 | $24.84 | $26.24 | 23,900 | — | — |
| 2014-02-25 | $24.81 | $26.20 | 19,300 | — | — |
| 2014-02-24 | $24.83 | $26.23 | 8,700 | — | — |
| 2014-02-21 | $24.85 | $26.25 | 11,400 | — | — |
| 2014-02-20 | $25.36 | $26.79 | 9,600 | — | — |
| 2014-02-19 | $25.49 | $26.92 | 7,600 | — | — |
| 2014-02-18 | $25.81 | $27.26 | 7,700 | — | — |
| 2014-02-14 | $26.13 | $27.60 | 14,500 | — | — |
| 2014-02-13 | $25.72 | $27.17 | 22,100 | — | — |
| 2014-02-12 | $25.28 | $26.70 | 13,300 | — | — |
| 2014-02-11 | $24.99 | $26.39 | 6,700 | — | — |
| 2014-02-10 | $24.74 | $26.13 | 22,700 | — | — |
| 2014-02-07 | $24.39 | $25.76 | 15,500 | — | — |
| 2014-02-06 | $24.39 | $25.76 | 14,200 | — | — |
| 2014-02-05 | $24.75 | $26.14 | 23,800 | — | — |
| 2014-02-04 | $25.27 | $26.69 | 12,200 | — | — |
| 2014-02-03 | $24.72 | $26.11 | 22,600 | — | — |
| 2014-01-31 | $25.92 | $27.38 | 30,400 | — | — |
| 2014-01-30 | $25.87 | $27.32 | 10,300 | — | — |
| 2014-01-29 | $25.91 | $27.37 | 14,700 | — | — |
| 2014-01-28 | $26.12 | $27.59 | 27,900 | — | — |
| 2014-01-27 | $26.11 | $27.58 | 24,600 | — | — |
| 2014-01-24 | $26.00 | $27.46 | 20,100 | — | — |
| 2014-01-23 | $26.17 | $27.64 | 14,700 | — | — |
| 2014-01-22 | $26.53 | $28.02 | 14,700 | — | — |
| 2014-01-21 | $26.28 | $27.76 | 28,600 | — | — |
| 2014-01-17 | $26.07 | $27.54 | 29,400 | — | — |
| 2014-01-16 | $25.97 | $27.43 | 14,600 | — | — |
| 2014-01-15 | $25.50 | $26.93 | 17,700 | — | — |
| 2014-01-14 | $25.10 | $26.51 | 51,200 | — | — |
| 2014-01-13 | $23.76 | $25.10 | 34,400 | — | — |
| 2014-01-10 | $24.01 | $25.36 | 8,700 | — | — |
| 2014-01-09 | $23.95 | $25.30 | 9,600 | — | — |
| 2014-01-08 | $24.29 | $25.66 | 10,600 | — | — |
| 2014-01-07 | $24.56 | $25.94 | 18,800 | — | — |
| 2014-01-06 | $24.71 | $26.10 | 10,100 | — | — |
| 2014-01-03 | $25.20 | $26.62 | 32,200 | — | — |
| 2014-01-02 | $24.39 | $25.76 | 16,900 | — | — |