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
- 2006-09-28 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 | $40.98 | $40.98 | 73,300 | — | — |
| 2014-12-30 | $41.41 | $41.41 | 26,900 | — | — |
| 2014-12-29 | $41.59 | $41.59 | 33,700 | — | — |
| 2014-12-26 | $42.07 | $42.07 | 18,300 | — | — |
| 2014-12-24 | $41.73 | $41.73 | 31,700 | — | — |
| 2014-12-23 | $41.66 | $41.66 | 34,600 | — | — |
| 2014-12-22 | $41.36 | $41.36 | 27,300 | — | — |
| 2014-12-19 | $40.81 | $40.81 | 451,500 | — | — |
| 2014-12-18 | $41.68 | $41.68 | 91,800 | — | — |
| 2014-12-17 | $41.36 | $41.36 | 59,900 | — | — |
| 2014-12-16 | $39.98 | $39.98 | 61,300 | — | — |
| 2014-12-15 | $39.22 | $39.22 | 84,000 | — | — |
| 2014-12-12 | $38.94 | $38.94 | 68,900 | — | — |
| 2014-12-11 | $39.22 | $39.22 | 62,000 | — | — |
| 2014-12-10 | $39.91 | $39.91 | 55,000 | — | — |
| 2014-12-09 | $41.11 | $41.11 | 61,100 | — | — |
| 2014-12-08 | $40.49 | $40.49 | 48,000 | — | — |
| 2014-12-05 | $41.10 | $41.10 | 54,100 | — | — |
| 2014-12-04 | $41.10 | $41.10 | 62,500 | — | — |
| 2014-12-03 | $40.95 | $40.95 | 113,300 | — | — |
| 2014-12-02 | $39.84 | $39.84 | 42,600 | — | — |
| 2014-12-01 | $38.71 | $38.71 | 73,900 | — | — |
| 2014-11-28 | $38.78 | $38.78 | 37,300 | — | — |
| 2014-11-26 | $39.52 | $39.52 | 98,100 | — | — |
| 2014-11-25 | $38.51 | $38.51 | 72,700 | — | — |
| 2014-11-24 | $37.52 | $37.52 | 35,200 | — | — |
| 2014-11-21 | $36.86 | $36.86 | 40,300 | — | — |
| 2014-11-20 | $37.15 | $37.15 | 43,600 | — | — |
| 2014-11-19 | $37.36 | $37.36 | 44,800 | — | — |
| 2014-11-18 | $38.04 | $38.04 | 55,200 | — | — |
| 2014-11-17 | $38.26 | $38.26 | 51,500 | — | — |
| 2014-11-14 | $38.86 | $38.86 | 74,300 | — | — |
| 2014-11-13 | $38.89 | $38.89 | 57,300 | — | — |
| 2014-11-12 | $39.40 | $39.40 | 80,700 | — | — |
| 2014-11-11 | $38.79 | $38.79 | 88,900 | — | — |
| 2014-11-10 | $38.50 | $38.50 | 109,600 | — | — |
| 2014-11-07 | $36.73 | $36.73 | 168,200 | — | — |
| 2014-11-06 | $36.64 | $36.64 | 40,900 | — | — |
| 2014-11-05 | $36.11 | $36.11 | 47,800 | — | — |
| 2014-11-04 | $36.19 | $36.19 | 82,900 | — | — |
| 2014-11-03 | $36.26 | $36.26 | 79,500 | — | — |
| 2014-10-31 | $36.34 | $36.34 | 98,800 | — | — |
| 2014-10-30 | $35.99 | $35.99 | 59,800 | — | — |
| 2014-10-29 | $35.24 | $35.24 | 88,400 | — | — |
| 2014-10-28 | $35.46 | $35.46 | 113,800 | — | — |
| 2014-10-27 | $34.11 | $34.11 | 60,300 | — | — |
| 2014-10-24 | $33.50 | $33.50 | 53,400 | — | — |
| 2014-10-23 | $33.49 | $33.49 | 161,600 | — | — |
| 2014-10-22 | $34.09 | $34.09 | 196,500 | — | — |
| 2014-10-21 | $33.21 | $33.21 | 97,500 | — | — |
| 2014-10-20 | $32.65 | $32.65 | 97,800 | — | — |
| 2014-10-17 | $32.83 | $32.83 | 73,100 | — | — |
| 2014-10-16 | $33.18 | $33.18 | 49,800 | — | — |
| 2014-10-15 | $33.24 | $33.24 | 57,400 | — | — |
| 2014-10-14 | $32.69 | $32.69 | 62,200 | — | — |
| 2014-10-13 | $32.29 | $32.29 | 63,200 | — | — |
| 2014-10-10 | $31.70 | $31.70 | 49,900 | — | — |
| 2014-10-09 | $31.88 | $31.88 | 76,900 | — | — |
| 2014-10-08 | $32.31 | $32.31 | 96,900 | — | — |
| 2014-10-07 | $31.46 | $31.46 | 87,500 | — | — |
| 2014-10-06 | $30.94 | $30.94 | 48,600 | — | — |
| 2014-10-03 | $30.96 | $30.96 | 42,400 | — | — |
| 2014-10-02 | $30.89 | $30.89 | 51,100 | — | — |
| 2014-10-01 | $30.43 | $30.43 | 73,500 | — | — |
| 2014-09-30 | $30.79 | $30.79 | 111,800 | — | — |
| 2014-09-29 | $31.46 | $31.46 | 83,900 | — | — |
| 2014-09-26 | $32.37 | $32.37 | 50,500 | — | — |
| 2014-09-25 | $32.53 | $32.53 | 108,900 | — | — |
| 2014-09-24 | $33.03 | $33.03 | 112,500 | — | — |
| 2014-09-23 | $33.23 | $33.23 | 88,600 | — | — |
| 2014-09-22 | $33.25 | $33.25 | 121,300 | — | — |
| 2014-09-19 | $33.28 | $33.28 | 213,200 | — | — |
| 2014-09-18 | $33.32 | $33.32 | 26,200 | — | — |
| 2014-09-17 | $33.25 | $33.25 | 108,700 | — | — |
| 2014-09-16 | $33.07 | $33.07 | 67,800 | — | — |
| 2014-09-15 | $33.10 | $33.10 | 61,900 | — | — |
| 2014-09-12 | $33.11 | $33.11 | 64,900 | — | — |
| 2014-09-11 | $33.06 | $33.06 | 50,500 | — | — |
| 2014-09-10 | $32.92 | $32.92 | 173,300 | — | — |
| 2014-09-09 | $32.43 | $32.43 | 206,100 | — | — |
| 2014-09-08 | $32.78 | $32.78 | 38,200 | — | — |
| 2014-09-05 | $32.96 | $32.96 | 43,200 | — | — |
| 2014-09-04 | $33.11 | $33.11 | 44,600 | — | — |
| 2014-09-03 | $33.68 | $33.68 | 58,700 | — | — |
| 2014-09-02 | $33.87 | $33.87 | 42,100 | — | — |
| 2014-08-29 | $33.78 | $33.78 | 87,400 | — | — |
| 2014-08-28 | $33.77 | $33.77 | 33,100 | — | — |
| 2014-08-27 | $34.22 | $34.22 | 81,400 | — | — |
| 2014-08-26 | $34.91 | $34.91 | 38,300 | — | — |
| 2014-08-25 | $34.70 | $34.70 | 36,900 | — | — |
| 2014-08-22 | $34.87 | $34.87 | 48,600 | — | — |
| 2014-08-21 | $34.64 | $34.64 | 42,700 | — | — |
| 2014-08-20 | $34.53 | $34.53 | 42,800 | — | — |
| 2014-08-19 | $35.18 | $35.18 | 35,500 | — | — |
| 2014-08-18 | $35.16 | $35.16 | 85,000 | — | — |
| 2014-08-15 | $34.79 | $34.79 | 81,900 | — | — |
| 2014-08-14 | $35.12 | $35.12 | 33,100 | — | — |
| 2014-08-13 | $35.03 | $35.03 | 26,400 | — | — |
| 2014-08-12 | $34.81 | $34.81 | 46,700 | — | — |
| 2014-08-11 | $35.69 | $35.69 | 67,100 | — | — |
| 2014-08-08 | $35.10 | $35.10 | 118,800 | — | — |
| 2014-08-07 | $35.00 | $35.00 | 157,400 | — | — |
| 2014-08-06 | $35.21 | $35.21 | 62,400 | — | — |
| 2014-08-05 | $34.90 | $34.90 | 50,800 | — | — |
| 2014-08-04 | $34.57 | $34.57 | 61,300 | — | — |
| 2014-08-01 | $34.43 | $34.43 | 64,900 | — | — |
| 2014-07-31 | $34.57 | $34.57 | 135,800 | — | — |
| 2014-07-30 | $35.02 | $35.02 | 42,800 | — | — |
| 2014-07-29 | $34.97 | $34.97 | 60,400 | — | — |
| 2014-07-28 | $35.00 | $35.00 | 94,600 | — | — |
| 2014-07-25 | $34.94 | $34.94 | 43,300 | — | — |
| 2014-07-24 | $35.25 | $35.25 | 74,900 | — | — |
| 2014-07-23 | $35.52 | $35.52 | 62,000 | — | — |
| 2014-07-22 | $35.50 | $35.50 | 33,200 | — | — |
| 2014-07-21 | $35.13 | $35.13 | 41,600 | — | — |
| 2014-07-18 | $35.55 | $35.55 | 69,800 | — | — |
| 2014-07-17 | $34.99 | $34.99 | 88,500 | — | — |
| 2014-07-16 | $35.13 | $35.13 | 52,500 | — | — |
| 2014-07-15 | $35.41 | $35.41 | 107,100 | — | — |
| 2014-07-14 | $35.35 | $35.35 | 50,900 | — | — |
| 2014-07-11 | $35.12 | $35.12 | 45,300 | — | — |
| 2014-07-10 | $35.34 | $35.34 | 91,100 | — | — |
| 2014-07-09 | $35.62 | $35.62 | 90,300 | — | — |
| 2014-07-08 | $35.49 | $35.49 | 78,900 | — | — |
| 2014-07-07 | $35.37 | $35.37 | 60,500 | — | — |
| 2014-07-03 | $36.17 | $36.17 | 21,000 | — | — |
| 2014-07-02 | $35.77 | $35.77 | 45,100 | — | — |
| 2014-07-01 | $35.93 | $35.93 | 83,000 | — | — |
| 2014-06-30 | $35.36 | $35.36 | 65,500 | — | — |
| 2014-06-27 | $35.22 | $35.22 | 159,900 | — | — |
| 2014-06-26 | $34.86 | $34.86 | 54,300 | — | — |
| 2014-06-25 | $35.26 | $35.26 | 72,400 | — | — |
| 2014-06-24 | $35.33 | $35.33 | 115,300 | — | — |
| 2014-06-23 | $35.73 | $35.73 | 56,600 | — | — |
| 2014-06-20 | $36.22 | $36.22 | 120,700 | — | — |
| 2014-06-19 | $36.54 | $36.54 | 42,700 | — | — |
| 2014-06-18 | $36.68 | $36.68 | 94,700 | — | — |
| 2014-06-17 | $36.13 | $36.13 | 86,800 | — | — |
| 2014-06-16 | $36.18 | $36.18 | 68,600 | — | — |
| 2014-06-13 | $36.40 | $36.40 | 65,400 | — | — |
| 2014-06-12 | $37.06 | $37.06 | 81,900 | — | — |
| 2014-06-11 | $37.86 | $37.86 | 88,200 | — | — |
| 2014-06-10 | $38.01 | $38.01 | 51,200 | — | — |
| 2014-06-09 | $38.48 | $38.48 | 62,900 | — | — |
| 2014-06-06 | $38.40 | $38.40 | 138,400 | — | — |
| 2014-06-05 | $37.43 | $37.43 | 122,300 | — | — |
| 2014-06-04 | $37.17 | $37.17 | 123,900 | — | — |
| 2014-06-03 | $36.91 | $36.91 | 101,300 | — | — |
| 2014-06-02 | $37.15 | $37.15 | 103,800 | — | — |
| 2014-05-30 | $37.20 | $37.20 | 109,600 | — | — |
| 2014-05-29 | $37.27 | $37.27 | 79,900 | — | — |
| 2014-05-28 | $36.93 | $36.93 | 139,600 | — | — |
| 2014-05-27 | $37.00 | $37.00 | 78,300 | — | — |
| 2014-05-23 | $36.53 | $36.53 | 56,700 | — | — |
| 2014-05-22 | $36.08 | $36.08 | 72,900 | — | — |
| 2014-05-21 | $35.91 | $35.91 | 77,900 | — | — |
| 2014-05-20 | $36.31 | $36.31 | 129,000 | — | — |
| 2014-05-19 | $36.96 | $36.96 | 116,000 | — | — |
| 2014-05-16 | $36.05 | $36.05 | 78,800 | — | — |
| 2014-05-15 | $35.75 | $35.75 | 110,900 | — | — |
| 2014-05-14 | $35.75 | $35.75 | 204,200 | — | — |
| 2014-05-13 | $36.50 | $36.50 | 228,600 | — | — |
| 2014-05-12 | $37.86 | $37.86 | 232,200 | — | — |
| 2014-05-09 | $36.35 | $36.35 | 103,500 | — | — |
| 2014-05-08 | $35.83 | $35.83 | 266,500 | — | — |
| 2014-05-07 | $37.52 | $37.52 | 187,500 | — | — |
| 2014-05-06 | $37.37 | $37.37 | 97,800 | — | — |
| 2014-05-05 | $38.13 | $38.13 | 88,300 | — | — |
| 2014-05-02 | $38.52 | $38.52 | 79,300 | — | — |
| 2014-05-01 | $38.42 | $38.42 | 97,200 | — | — |
| 2014-04-30 | $38.97 | $38.97 | 107,200 | — | — |
| 2014-04-29 | $38.69 | $38.69 | 52,000 | — | — |
| 2014-04-28 | $39.21 | $39.21 | 112,200 | — | — |
| 2014-04-25 | $38.34 | $38.34 | 77,400 | — | — |
| 2014-04-24 | $39.25 | $39.25 | 91,200 | — | — |
| 2014-04-23 | $39.15 | $39.15 | 108,500 | — | — |
| 2014-04-22 | $39.53 | $39.53 | 74,500 | — | — |
| 2014-04-21 | $39.57 | $39.57 | 75,300 | — | — |
| 2014-04-17 | $39.41 | $39.41 | 63,400 | — | — |
| 2014-04-16 | $39.29 | $39.29 | 66,200 | — | — |
| 2014-04-15 | $39.31 | $39.31 | 97,100 | — | — |
| 2014-04-14 | $39.11 | $39.11 | 109,400 | — | — |
| 2014-04-11 | $39.23 | $39.23 | 97,300 | — | — |
| 2014-04-10 | $39.39 | $39.39 | 111,100 | — | — |
| 2014-04-09 | $40.59 | $40.59 | 76,500 | — | — |
| 2014-04-08 | $39.74 | $39.74 | 97,400 | — | — |
| 2014-04-07 | $39.18 | $39.18 | 115,300 | — | — |
| 2014-04-04 | $39.00 | $39.00 | 89,600 | — | — |
| 2014-04-03 | $40.14 | $40.14 | 95,100 | — | — |
| 2014-04-02 | $40.25 | $40.25 | 111,900 | — | — |
| 2014-04-01 | $40.63 | $40.63 | 111,300 | — | — |
| 2014-03-31 | $39.81 | $39.81 | 137,300 | — | — |
| 2014-03-28 | $38.89 | $38.89 | 151,700 | — | — |
| 2014-03-27 | $39.24 | $39.24 | 117,000 | — | — |
| 2014-03-26 | $38.86 | $38.86 | 92,800 | — | — |
| 2014-03-25 | $39.80 | $39.80 | 58,400 | — | — |
| 2014-03-24 | $40.24 | $40.24 | 90,500 | — | — |
| 2014-03-21 | $40.40 | $40.40 | 173,200 | — | — |
| 2014-03-20 | $40.05 | $40.05 | 91,500 | — | — |
| 2014-03-19 | $40.71 | $40.71 | 148,600 | — | — |
| 2014-03-18 | $40.82 | $40.82 | 164,900 | — | — |
| 2014-03-17 | $40.68 | $40.68 | 128,000 | — | — |
| 2014-03-14 | $39.90 | $39.90 | 164,800 | — | — |
| 2014-03-13 | $39.03 | $39.03 | 92,400 | — | — |
| 2014-03-12 | $39.25 | $39.25 | 115,700 | — | — |
| 2014-03-11 | $39.10 | $39.10 | 80,400 | — | — |
| 2014-03-10 | $40.00 | $40.00 | 84,900 | — | — |
| 2014-03-07 | $40.36 | $40.36 | 112,800 | — | — |
| 2014-03-06 | $40.57 | $40.57 | 124,000 | — | — |
| 2014-03-05 | $41.30 | $41.30 | 116,100 | — | — |
| 2014-03-04 | $40.89 | $40.89 | 212,100 | — | — |
| 2014-03-03 | $40.23 | $40.23 | 253,300 | — | — |
| 2014-02-28 | $40.42 | $40.42 | 177,900 | — | — |
| 2014-02-27 | $41.11 | $41.11 | 821,600 | — | — |
| 2014-02-26 | $34.61 | $34.61 | 70,100 | — | — |
| 2014-02-25 | $34.35 | $34.35 | 92,100 | — | — |
| 2014-02-24 | $34.62 | $34.62 | 107,700 | — | — |
| 2014-02-21 | $34.30 | $34.30 | 207,000 | — | — |
| 2014-02-20 | $34.17 | $34.17 | 115,900 | — | — |
| 2014-02-19 | $34.00 | $34.00 | 93,600 | — | — |
| 2014-02-18 | $33.82 | $33.82 | 206,100 | — | — |
| 2014-02-14 | $33.71 | $33.71 | 37,000 | — | — |
| 2014-02-13 | $33.89 | $33.89 | 59,200 | — | — |
| 2014-02-12 | $33.49 | $33.49 | 51,500 | — | — |
| 2014-02-11 | $33.45 | $33.45 | 57,400 | — | — |
| 2014-02-10 | $33.33 | $33.33 | 54,400 | — | — |
| 2014-02-07 | $33.76 | $33.76 | 74,100 | — | — |
| 2014-02-06 | $33.54 | $33.54 | 108,700 | — | — |
| 2014-02-05 | $33.28 | $33.28 | 83,100 | — | — |
| 2014-02-04 | $33.83 | $33.83 | 96,500 | — | — |
| 2014-02-03 | $33.07 | $33.07 | 119,800 | — | — |
| 2014-01-31 | $33.66 | $33.66 | 53,900 | — | — |
| 2014-01-30 | $34.30 | $34.30 | 72,900 | — | — |
| 2014-01-29 | $33.85 | $33.85 | 112,100 | — | — |
| 2014-01-28 | $34.89 | $34.89 | 140,300 | — | — |
| 2014-01-27 | $35.01 | $35.01 | 99,700 | — | — |
| 2014-01-24 | $34.49 | $34.49 | 86,000 | — | — |
| 2014-01-23 | $35.71 | $35.71 | 64,700 | — | — |
| 2014-01-22 | $35.65 | $35.65 | 61,400 | — | — |
| 2014-01-21 | $35.58 | $35.58 | 61,700 | — | — |
| 2014-01-17 | $35.56 | $35.56 | 45,400 | — | — |
| 2014-01-16 | $35.46 | $35.46 | 46,900 | — | — |
| 2014-01-15 | $35.08 | $35.08 | 132,400 | — | — |
| 2014-01-14 | $35.08 | $35.08 | 89,600 | — | — |
| 2014-01-13 | $35.08 | $35.08 | 93,500 | — | — |
| 2014-01-10 | $35.51 | $35.51 | 40,200 | — | — |
| 2014-01-09 | $35.57 | $35.57 | 46,200 | — | — |
| 2014-01-08 | $35.27 | $35.27 | 112,500 | — | — |
| 2014-01-07 | $35.45 | $35.45 | 65,900 | — | — |
| 2014-01-06 | $34.98 | $34.98 | 91,600 | — | — |
| 2014-01-03 | $34.89 | $34.89 | 53,900 | — | — |
| 2014-01-02 | $34.45 | $34.45 | 47,600 | — | — |