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
- 1991-12-04 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 | $45.50 | $53.25 | 141,400 | — | — |
| 2014-12-30 | $47.64 | $55.76 | 42,600 | — | — |
| 2014-12-29 | $47.55 | $55.65 | 43,800 | — | — |
| 2014-12-26 | $47.62 | $55.73 | 46,400 | — | — |
| 2014-12-24 | $47.91 | $56.07 | 25,200 | — | — |
| 2014-12-23 | $47.30 | $55.36 | 33,800 | — | — |
| 2014-12-22 | $47.04 | $55.05 | 68,200 | — | — |
| 2014-12-19 | $45.85 | $53.66 | 135,600 | — | — |
| 2014-12-18 | $46.81 | $54.78 | 66,300 | — | — |
| 2014-12-17 | $45.37 | $53.10 | 68,700 | — | — |
| 2014-12-16 | $44.54 | $52.13 | 50,200 | — | — |
| 2014-12-15 | $44.44 | $52.01 | 44,100 | — | — |
| 2014-12-12 | $44.15 | $51.67 | 55,000 | — | — |
| 2014-12-11 | $44.96 | $52.62 | 95,000 | — | — |
| 2014-12-10 | $44.08 | $51.59 | 33,800 | — | — |
| 2014-12-09 | $44.27 | $51.81 | 62,500 | — | — |
| 2014-12-08 | $43.35 | $50.74 | 61,600 | — | — |
| 2014-12-05 | $43.43 | $50.83 | 65,200 | — | — |
| 2014-12-04 | $43.27 | $50.64 | 74,400 | — | — |
| 2014-12-03 | $42.98 | $50.30 | 72,000 | — | — |
| 2014-12-02 | $42.02 | $49.18 | 53,200 | — | — |
| 2014-12-01 | $40.83 | $47.79 | 93,500 | — | — |
| 2014-11-28 | $41.82 | $47.19 | 78,500 | — | — |
| 2014-11-26 | $41.85 | $47.22 | 69,400 | — | — |
| 2014-11-25 | $39.92 | $45.05 | 99,200 | — | — |
| 2014-11-24 | $39.41 | $44.47 | 77,900 | — | — |
| 2014-11-21 | $38.87 | $43.86 | 27,100 | — | — |
| 2014-11-20 | $39.03 | $44.04 | 34,800 | — | — |
| 2014-11-19 | $39.43 | $44.49 | 48,000 | — | — |
| 2014-11-18 | $39.15 | $44.18 | 55,500 | — | — |
| 2014-11-17 | $38.30 | $43.22 | 53,000 | — | — |
| 2014-11-14 | $37.91 | $42.78 | 84,700 | — | — |
| 2014-11-13 | $37.03 | $41.78 | 39,400 | — | — |
| 2014-11-12 | $37.00 | $41.75 | 47,800 | — | — |
| 2014-11-11 | $36.81 | $41.54 | 44,300 | — | — |
| 2014-11-10 | $36.93 | $41.67 | 31,100 | — | — |
| 2014-11-07 | $36.53 | $41.22 | 63,900 | — | — |
| 2014-11-06 | $36.91 | $41.65 | 42,000 | — | — |
| 2014-11-05 | $36.86 | $41.59 | 61,900 | — | — |
| 2014-11-04 | $36.81 | $41.54 | 57,600 | — | — |
| 2014-11-03 | $36.80 | $41.52 | 36,400 | — | — |
| 2014-10-31 | $37.15 | $41.92 | 49,500 | — | — |
| 2014-10-30 | $36.35 | $41.02 | 40,800 | — | — |
| 2014-10-29 | $36.32 | $40.98 | 40,600 | — | — |
| 2014-10-28 | $36.15 | $40.79 | 130,800 | — | — |
| 2014-10-27 | $34.57 | $39.01 | 56,800 | — | — |
| 2014-10-24 | $33.19 | $37.45 | 129,400 | — | — |
| 2014-10-23 | $35.26 | $39.79 | 32,500 | — | — |
| 2014-10-22 | $34.91 | $39.39 | 43,500 | — | — |
| 2014-10-21 | $35.33 | $39.87 | 42,500 | — | — |
| 2014-10-20 | $34.95 | $39.44 | 59,000 | — | — |
| 2014-10-17 | $34.93 | $39.41 | 37,100 | — | — |
| 2014-10-16 | $35.11 | $39.62 | 40,400 | — | — |
| 2014-10-15 | $35.88 | $40.49 | 57,600 | — | — |
| 2014-10-14 | $36.00 | $40.62 | 155,500 | — | — |
| 2014-10-13 | $34.19 | $38.58 | 65,400 | — | — |
| 2014-10-10 | $32.75 | $36.95 | 47,900 | — | — |
| 2014-10-09 | $32.18 | $36.31 | 22,700 | — | — |
| 2014-10-08 | $32.74 | $36.94 | 43,700 | — | — |
| 2014-10-07 | $32.12 | $36.24 | 20,200 | — | — |
| 2014-10-06 | $32.21 | $36.35 | 24,600 | — | — |
| 2014-10-03 | $32.40 | $36.56 | 27,700 | — | — |
| 2014-10-02 | $31.56 | $35.61 | 68,300 | — | — |
| 2014-10-01 | $31.67 | $35.74 | 32,300 | — | — |
| 2014-09-30 | $32.36 | $36.51 | 29,100 | — | — |
| 2014-09-29 | $32.60 | $36.79 | 37,300 | — | — |
| 2014-09-26 | $32.51 | $36.68 | 19,500 | — | — |
| 2014-09-25 | $32.39 | $36.55 | 24,000 | — | — |
| 2014-09-24 | $32.51 | $36.68 | 25,400 | — | — |
| 2014-09-23 | $32.10 | $36.22 | 31,800 | — | — |
| 2014-09-22 | $31.27 | $35.28 | 17,300 | — | — |
| 2014-09-19 | $31.46 | $35.50 | 29,500 | — | — |
| 2014-09-18 | $32.19 | $36.32 | 8,600 | — | — |
| 2014-09-17 | $31.98 | $36.09 | 25,600 | — | — |
| 2014-09-16 | $32.16 | $36.29 | 20,100 | — | — |
| 2014-09-15 | $32.40 | $36.56 | 35,600 | — | — |
| 2014-09-12 | $32.74 | $36.94 | 35,900 | — | — |
| 2014-09-11 | $32.52 | $36.70 | 30,600 | — | — |
| 2014-09-10 | $32.34 | $36.49 | 11,600 | — | — |
| 2014-09-09 | $31.84 | $35.93 | 17,900 | — | — |
| 2014-09-08 | $31.82 | $35.91 | 24,700 | — | — |
| 2014-09-05 | $31.82 | $35.91 | 11,000 | — | — |
| 2014-09-04 | $32.00 | $36.11 | 9,300 | — | — |
| 2014-09-03 | $31.90 | $36.00 | 22,400 | — | — |
| 2014-09-02 | $31.88 | $35.97 | 41,900 | — | — |
| 2014-08-29 | $30.76 | $34.71 | 20,600 | — | — |
| 2014-08-28 | $30.62 | $34.55 | 30,400 | — | — |
| 2014-08-27 | $31.24 | $35.25 | 33,900 | — | — |
| 2014-08-26 | $31.35 | $35.37 | 38,700 | — | — |
| 2014-08-25 | $31.23 | $35.24 | 51,800 | — | — |
| 2014-08-22 | $30.24 | $34.12 | 57,000 | — | — |
| 2014-08-21 | $29.63 | $33.43 | 27,500 | — | — |
| 2014-08-20 | $29.57 | $33.37 | 49,800 | — | — |
| 2014-08-19 | $28.43 | $32.08 | 22,200 | — | — |
| 2014-08-18 | $28.88 | $32.59 | 42,900 | — | — |
| 2014-08-15 | $27.98 | $31.57 | 29,800 | — | — |
| 2014-08-14 | $27.34 | $30.85 | 10,600 | — | — |
| 2014-08-13 | $27.06 | $30.53 | 16,800 | — | — |
| 2014-08-12 | $26.03 | $29.37 | 5,800 | — | — |
| 2014-08-11 | $26.18 | $29.54 | 12,000 | — | — |
| 2014-08-08 | $25.87 | $29.19 | 10,600 | — | — |
| 2014-08-07 | $25.60 | $28.89 | 5,100 | — | — |
| 2014-08-06 | $25.57 | $28.85 | 12,200 | — | — |
| 2014-08-05 | $25.73 | $29.03 | 15,000 | — | — |
| 2014-08-04 | $26.00 | $29.34 | 51,200 | — | — |
| 2014-08-01 | $25.36 | $28.62 | 30,100 | — | — |
| 2014-07-31 | $26.45 | $29.85 | 40,600 | — | — |
| 2014-07-30 | $26.72 | $30.15 | 18,900 | — | — |
| 2014-07-29 | $26.62 | $30.04 | 13,800 | — | — |
| 2014-07-28 | $26.50 | $29.90 | 13,000 | — | — |
| 2014-07-25 | $26.51 | $29.91 | 29,800 | — | — |
| 2014-07-24 | $26.56 | $29.97 | 22,900 | — | — |
| 2014-07-23 | $26.63 | $30.05 | 24,800 | — | — |
| 2014-07-22 | $26.58 | $29.99 | 43,300 | — | — |
| 2014-07-21 | $26.38 | $29.77 | 9,600 | — | — |
| 2014-07-18 | $26.84 | $30.29 | 20,900 | — | — |
| 2014-07-17 | $26.34 | $29.72 | 19,500 | — | — |
| 2014-07-16 | $27.07 | $30.55 | 24,000 | — | — |
| 2014-07-15 | $26.81 | $30.25 | 26,300 | — | — |
| 2014-07-14 | $27.20 | $30.69 | 16,700 | — | — |
| 2014-07-11 | $27.31 | $30.82 | 12,000 | — | — |
| 2014-07-10 | $27.03 | $30.50 | 17,300 | — | — |
| 2014-07-09 | $27.07 | $30.55 | 21,200 | — | — |
| 2014-07-08 | $27.25 | $30.75 | 17,700 | — | — |
| 2014-07-07 | $27.68 | $31.23 | 27,400 | — | — |
| 2014-07-03 | $27.64 | $31.19 | 10,600 | — | — |
| 2014-07-02 | $27.24 | $30.74 | 32,500 | — | — |
| 2014-07-01 | $27.19 | $30.68 | 35,500 | — | — |
| 2014-06-30 | $26.47 | $29.87 | 21,000 | — | — |
| 2014-06-27 | $26.36 | $29.74 | 47,600 | — | — |
| 2014-06-26 | $26.36 | $29.74 | 20,200 | — | — |
| 2014-06-25 | $25.73 | $29.03 | 37,500 | — | — |
| 2014-06-24 | $26.27 | $29.64 | 19,700 | — | — |
| 2014-06-23 | $26.40 | $29.79 | 21,500 | — | — |
| 2014-06-20 | $26.70 | $30.13 | 43,400 | — | — |
| 2014-06-19 | $26.59 | $30.00 | 29,000 | — | — |
| 2014-06-18 | $27.04 | $30.51 | 74,800 | — | — |
| 2014-06-17 | $26.94 | $30.40 | 37,300 | — | — |
| 2014-06-16 | $26.50 | $29.90 | 29,000 | — | — |
| 2014-06-13 | $26.52 | $29.92 | 23,400 | — | — |
| 2014-06-12 | $26.37 | $29.76 | 17,700 | — | — |
| 2014-06-11 | $26.41 | $29.80 | 24,200 | — | — |
| 2014-06-10 | $26.39 | $29.78 | 17,200 | — | — |
| 2014-06-09 | $26.28 | $29.65 | 28,600 | — | — |
| 2014-06-06 | $25.97 | $29.30 | 23,200 | — | — |
| 2014-06-05 | $25.77 | $29.08 | 27,200 | — | — |
| 2014-06-04 | $25.40 | $28.66 | 24,200 | — | — |
| 2014-06-03 | $25.15 | $28.38 | 11,500 | — | — |
| 2014-06-02 | $25.49 | $28.76 | 18,200 | — | — |
| 2014-05-30 | $25.70 | $29.00 | 33,300 | — | — |
| 2014-05-29 | $25.68 | $28.98 | 16,000 | — | — |
| 2014-05-28 | $25.71 | $29.01 | 14,700 | — | — |
| 2014-05-27 | $25.89 | $29.21 | 29,200 | — | — |
| 2014-05-23 | $25.67 | $28.97 | 29,300 | — | — |
| 2014-05-22 | $25.17 | $28.40 | 33,000 | — | — |
| 2014-05-21 | $25.54 | $28.82 | 53,000 | — | — |
| 2014-05-20 | $26.27 | $29.64 | 127,800 | — | — |
| 2014-05-19 | $27.09 | $30.57 | 51,300 | — | — |
| 2014-05-16 | $25.72 | $29.02 | 31,600 | — | — |
| 2014-05-15 | $25.73 | $29.03 | 34,600 | — | — |
| 2014-05-14 | $25.97 | $29.30 | 73,100 | — | — |
| 2014-05-13 | $25.80 | $29.11 | 47,900 | — | — |
| 2014-05-12 | $25.67 | $28.97 | 26,000 | — | — |
| 2014-05-09 | $24.90 | $28.10 | 20,900 | — | — |
| 2014-05-08 | $24.49 | $27.63 | 25,000 | — | — |
| 2014-05-07 | $24.33 | $27.45 | 47,500 | — | — |
| 2014-05-06 | $24.35 | $27.48 | 31,900 | — | — |
| 2014-05-05 | $24.10 | $27.19 | 36,100 | — | — |
| 2014-05-02 | $23.84 | $26.90 | 58,600 | — | — |
| 2014-05-01 | $24.00 | $27.08 | 109,600 | — | — |
| 2014-04-30 | $23.05 | $26.01 | 29,600 | — | — |
| 2014-04-29 | $23.01 | $25.96 | 28,300 | — | — |
| 2014-04-28 | $22.66 | $25.57 | 17,200 | — | — |
| 2014-04-25 | $22.85 | $25.78 | 26,300 | — | — |
| 2014-04-24 | $23.34 | $26.34 | 18,800 | — | — |
| 2014-04-23 | $23.27 | $26.26 | 13,900 | — | — |
| 2014-04-22 | $23.42 | $26.43 | 8,700 | — | — |
| 2014-04-21 | $23.28 | $26.27 | 7,100 | — | — |
| 2014-04-17 | $23.40 | $26.40 | 25,800 | — | — |
| 2014-04-16 | $23.14 | $26.11 | 31,600 | — | — |
| 2014-04-15 | $23.05 | $26.01 | 34,400 | — | — |
| 2014-04-14 | $23.34 | $26.34 | 17,700 | — | — |
| 2014-04-11 | $23.21 | $26.19 | 34,800 | — | — |
| 2014-04-10 | $22.85 | $25.78 | 28,700 | — | — |
| 2014-04-09 | $23.03 | $25.99 | 13,700 | — | — |
| 2014-04-08 | $23.05 | $26.01 | 76,300 | — | — |
| 2014-04-07 | $22.65 | $25.56 | 24,100 | — | — |
| 2014-04-04 | $22.84 | $25.77 | 24,900 | — | — |
| 2014-04-03 | $23.36 | $26.36 | 28,600 | — | — |
| 2014-04-02 | $23.40 | $26.40 | 17,900 | — | — |
| 2014-04-01 | $23.24 | $26.22 | 23,300 | — | — |
| 2014-03-31 | $23.02 | $25.98 | 36,200 | — | — |
| 2014-03-28 | $22.51 | $25.40 | 39,800 | — | — |
| 2014-03-27 | $22.75 | $25.67 | 62,800 | — | — |
| 2014-03-26 | $22.54 | $25.43 | 31,700 | — | — |
| 2014-03-25 | $23.15 | $26.12 | 21,300 | — | — |
| 2014-03-24 | $22.17 | $25.02 | 41,500 | — | — |
| 2014-03-21 | $22.13 | $24.97 | 33,900 | — | — |
| 2014-03-20 | $22.32 | $25.19 | 48,300 | — | — |
| 2014-03-19 | $22.44 | $25.32 | 8,900 | — | — |
| 2014-03-18 | $22.68 | $25.59 | 12,100 | — | — |
| 2014-03-17 | $22.26 | $25.12 | 30,500 | — | — |
| 2014-03-14 | $22.45 | $25.33 | 9,900 | — | — |
| 2014-03-13 | $22.18 | $25.03 | 19,800 | — | — |
| 2014-03-12 | $22.76 | $25.68 | 19,600 | — | — |
| 2014-03-11 | $22.70 | $25.61 | 15,300 | — | — |
| 2014-03-10 | $23.25 | $26.24 | 18,900 | — | — |
| 2014-03-07 | $23.07 | $26.03 | 33,600 | — | — |
| 2014-03-06 | $23.14 | $26.11 | 22,900 | — | — |
| 2014-03-05 | $23.37 | $26.37 | 38,300 | — | — |
| 2014-03-04 | $23.84 | $26.90 | 39,800 | — | — |
| 2014-03-03 | $23.65 | $26.69 | 26,300 | — | — |
| 2014-02-28 | $24.25 | $27.36 | 63,500 | — | — |
| 2014-02-27 | $23.61 | $26.64 | 30,800 | — | — |
| 2014-02-26 | $23.50 | $26.52 | 29,300 | — | — |
| 2014-02-25 | $23.29 | $26.28 | 32,600 | — | — |
| 2014-02-24 | $23.02 | $25.98 | 47,800 | — | — |
| 2014-02-21 | $22.90 | $25.84 | 31,400 | — | — |
| 2014-02-20 | $22.81 | $25.74 | 17,100 | — | — |
| 2014-02-19 | $22.51 | $25.40 | 22,500 | — | — |
| 2014-02-18 | $22.81 | $25.74 | 37,600 | — | — |
| 2014-02-14 | $22.35 | $25.22 | 45,000 | — | — |
| 2014-02-13 | $22.35 | $25.22 | 87,600 | — | — |
| 2014-02-12 | $21.74 | $24.53 | 44,500 | — | — |
| 2014-02-11 | $21.41 | $24.16 | 37,900 | — | — |
| 2014-02-10 | $21.83 | $24.63 | 15,800 | — | — |
| 2014-02-07 | $21.92 | $24.73 | 27,400 | — | — |
| 2014-02-06 | $21.76 | $24.55 | 49,700 | — | — |
| 2014-02-05 | $21.77 | $24.56 | 54,800 | — | — |
| 2014-02-04 | $22.20 | $25.05 | 48,000 | — | — |
| 2014-02-03 | $22.21 | $25.06 | 92,400 | — | — |
| 2014-01-31 | $23.15 | $26.12 | 47,900 | — | — |
| 2014-01-30 | $23.97 | $27.05 | 65,800 | — | — |
| 2014-01-29 | $22.80 | $25.73 | 27,100 | — | — |
| 2014-01-28 | $23.02 | $25.98 | 48,600 | — | — |
| 2014-01-27 | $22.99 | $25.94 | 17,800 | — | — |
| 2014-01-24 | $23.29 | $26.28 | 17,700 | — | — |
| 2014-01-23 | $23.40 | $26.40 | 19,900 | — | — |
| 2014-01-22 | $23.57 | $26.60 | 10,700 | — | — |
| 2014-01-21 | $23.58 | $26.61 | 14,400 | — | — |
| 2014-01-17 | $23.48 | $26.49 | 32,600 | — | — |
| 2014-01-16 | $23.55 | $26.57 | 33,900 | — | — |
| 2014-01-15 | $23.53 | $26.55 | 25,000 | — | — |
| 2014-01-14 | $23.12 | $26.09 | 28,100 | — | — |
| 2014-01-13 | $23.18 | $26.16 | 36,000 | — | — |
| 2014-01-10 | $22.72 | $25.64 | 22,400 | — | — |
| 2014-01-09 | $22.59 | $25.49 | 26,300 | — | — |
| 2014-01-08 | $23.20 | $26.18 | 16,800 | — | — |
| 2014-01-07 | $23.59 | $26.62 | 25,000 | — | — |
| 2014-01-06 | $23.04 | $26.00 | 44,300 | — | — |
| 2014-01-03 | $23.95 | $27.02 | 34,300 | — | — |
| 2014-01-02 | $24.02 | $27.10 | 19,900 | — | — |