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
- 1998-04-23 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 | $40.72 | $40.72 | 635,600 | — | — |
| 2014-12-30 | $40.08 | $40.08 | 272,800 | — | — |
| 2014-12-29 | $40.66 | $40.66 | 233,300 | — | — |
| 2014-12-26 | $40.91 | $40.91 | 137,200 | — | — |
| 2014-12-24 | $40.77 | $40.77 | 212,600 | — | — |
| 2014-12-23 | $40.14 | $40.14 | 308,800 | — | — |
| 2014-12-22 | $40.62 | $40.62 | 404,400 | — | — |
| 2014-12-19 | $39.73 | $39.73 | 984,800 | — | — |
| 2014-12-18 | $41.09 | $41.09 | 484,400 | — | — |
| 2014-12-17 | $41.50 | $41.50 | 743,200 | — | — |
| 2014-12-16 | $40.02 | $40.02 | 636,200 | — | — |
| 2014-12-15 | $40.72 | $40.72 | 522,700 | — | — |
| 2014-12-12 | $40.96 | $40.96 | 486,300 | — | — |
| 2014-12-11 | $41.31 | $41.31 | 334,100 | — | — |
| 2014-12-10 | $41.61 | $41.61 | 690,800 | — | — |
| 2014-12-09 | $41.88 | $41.88 | 456,600 | — | — |
| 2014-12-08 | $40.98 | $40.98 | 662,600 | — | — |
| 2014-12-05 | $42.38 | $42.38 | 817,600 | — | — |
| 2014-12-04 | $40.35 | $40.35 | 623,500 | — | — |
| 2014-12-03 | $39.60 | $39.60 | 311,500 | — | — |
| 2014-12-02 | $39.74 | $39.74 | 387,500 | — | — |
| 2014-12-01 | $39.06 | $39.06 | 362,600 | — | — |
| 2014-11-28 | $39.56 | $39.56 | 253,800 | — | — |
| 2014-11-26 | $39.68 | $39.68 | 288,600 | — | — |
| 2014-11-25 | $39.56 | $39.56 | 459,800 | — | — |
| 2014-11-24 | $38.89 | $38.89 | 347,000 | — | — |
| 2014-11-21 | $37.98 | $37.98 | 276,200 | — | — |
| 2014-11-20 | $38.14 | $38.14 | 288,600 | — | — |
| 2014-11-19 | $37.67 | $37.67 | 389,400 | — | — |
| 2014-11-18 | $38.95 | $38.95 | 280,600 | — | — |
| 2014-11-17 | $38.81 | $38.81 | 341,900 | — | — |
| 2014-11-14 | $39.58 | $39.58 | 273,800 | — | — |
| 2014-11-13 | $40.07 | $40.07 | 396,500 | — | — |
| 2014-11-12 | $40.15 | $40.15 | 211,800 | — | — |
| 2014-11-11 | $39.89 | $39.89 | 336,400 | — | — |
| 2014-11-10 | $40.21 | $40.21 | 377,900 | — | — |
| 2014-11-07 | $40.05 | $40.05 | 399,500 | — | — |
| 2014-11-06 | $40.56 | $40.56 | 355,600 | — | — |
| 2014-11-05 | $39.88 | $39.88 | 421,900 | — | — |
| 2014-11-04 | $40.05 | $40.05 | 307,400 | — | — |
| 2014-11-03 | $39.86 | $39.86 | 498,600 | — | — |
| 2014-10-31 | $40.11 | $40.11 | 551,900 | — | — |
| 2014-10-30 | $39.28 | $39.28 | 378,500 | — | — |
| 2014-10-29 | $38.68 | $38.68 | 346,800 | — | — |
| 2014-10-28 | $38.85 | $38.85 | 569,300 | — | — |
| 2014-10-27 | $37.54 | $37.54 | 411,000 | — | — |
| 2014-10-24 | $37.35 | $37.35 | 459,400 | — | — |
| 2014-10-23 | $36.76 | $36.76 | 1,065,800 | — | — |
| 2014-10-22 | $35.98 | $35.98 | 1,411,300 | — | — |
| 2014-10-21 | $34.93 | $34.93 | 934,300 | — | — |
| 2014-10-20 | $34.36 | $34.36 | 491,500 | — | — |
| 2014-10-17 | $33.46 | $33.46 | 538,900 | — | — |
| 2014-10-16 | $33.35 | $33.35 | 708,700 | — | — |
| 2014-10-15 | $33.35 | $33.35 | 574,300 | — | — |
| 2014-10-14 | $32.52 | $32.52 | 575,800 | — | — |
| 2014-10-13 | $32.33 | $32.33 | 459,700 | — | — |
| 2014-10-10 | $31.84 | $31.84 | 467,300 | — | — |
| 2014-10-09 | $32.47 | $32.47 | 765,100 | — | — |
| 2014-10-08 | $33.68 | $33.68 | 476,000 | — | — |
| 2014-10-07 | $33.14 | $33.14 | 431,900 | — | — |
| 2014-10-06 | $34.01 | $34.01 | 449,100 | — | — |
| 2014-10-03 | $34.10 | $34.10 | 518,200 | — | — |
| 2014-10-02 | $33.19 | $33.19 | 438,900 | — | — |
| 2014-10-01 | $32.50 | $32.50 | 432,400 | — | — |
| 2014-09-30 | $33.42 | $33.42 | 612,100 | — | — |
| 2014-09-29 | $33.67 | $33.67 | 486,800 | — | — |
| 2014-09-26 | $33.66 | $33.66 | 423,000 | — | — |
| 2014-09-25 | $33.29 | $33.29 | 598,400 | — | — |
| 2014-09-24 | $33.73 | $33.73 | 370,100 | — | — |
| 2014-09-23 | $33.54 | $33.54 | 772,300 | — | — |
| 2014-09-22 | $33.80 | $33.80 | 525,100 | — | — |
| 2014-09-19 | $33.22 | $33.22 | 1,450,900 | — | — |
| 2014-09-18 | $33.27 | $33.27 | 601,000 | — | — |
| 2014-09-17 | $32.27 | $32.27 | 590,600 | — | — |
| 2014-09-16 | $31.96 | $31.96 | 644,500 | — | — |
| 2014-09-15 | $30.85 | $30.85 | 565,400 | — | — |
| 2014-09-12 | $31.07 | $31.07 | 868,700 | — | — |
| 2014-09-11 | $31.03 | $31.03 | 1,001,600 | — | — |
| 2014-09-10 | $29.35 | $29.35 | 478,900 | — | — |
| 2014-09-09 | $28.66 | $28.66 | 450,400 | — | — |
| 2014-09-08 | $28.82 | $28.82 | 350,600 | — | — |
| 2014-09-05 | $28.55 | $28.55 | 354,500 | — | — |
| 2014-09-04 | $28.55 | $28.55 | 253,400 | — | — |
| 2014-09-03 | $28.64 | $28.64 | 350,500 | — | — |
| 2014-09-02 | $29.06 | $29.06 | 340,000 | — | — |
| 2014-08-29 | $28.88 | $28.88 | 342,000 | — | — |
| 2014-08-28 | $28.99 | $28.99 | 229,700 | — | — |
| 2014-08-27 | $29.10 | $29.10 | 345,600 | — | — |
| 2014-08-26 | $29.28 | $29.28 | 434,700 | — | — |
| 2014-08-25 | $28.90 | $28.90 | 596,500 | — | — |
| 2014-08-22 | $29.59 | $29.59 | 474,200 | — | — |
| 2014-08-21 | $29.44 | $29.44 | 530,200 | — | — |
| 2014-08-20 | $29.96 | $29.96 | 409,300 | — | — |
| 2014-08-19 | $30.58 | $30.58 | 363,600 | — | — |
| 2014-08-18 | $30.48 | $30.48 | 457,400 | — | — |
| 2014-08-15 | $30.13 | $30.13 | 713,400 | — | — |
| 2014-08-14 | $30.70 | $30.70 | 346,100 | — | — |
| 2014-08-13 | $30.96 | $30.96 | 252,700 | — | — |
| 2014-08-12 | $30.48 | $30.48 | 215,400 | — | — |
| 2014-08-11 | $31.20 | $31.20 | 399,800 | — | — |
| 2014-08-08 | $30.75 | $30.75 | 260,100 | — | — |
| 2014-08-07 | $30.59 | $30.59 | 247,800 | — | — |
| 2014-08-06 | $30.48 | $30.48 | 367,900 | — | — |
| 2014-08-05 | $30.28 | $30.28 | 333,200 | — | — |
| 2014-08-04 | $30.15 | $30.15 | 543,700 | — | — |
| 2014-08-01 | $29.34 | $29.34 | 434,700 | — | — |
| 2014-07-31 | $29.36 | $29.36 | 523,400 | — | — |
| 2014-07-30 | $30.91 | $30.91 | 311,100 | — | — |
| 2014-07-29 | $30.65 | $30.65 | 660,700 | — | — |
| 2014-07-28 | $30.52 | $30.52 | 561,000 | — | — |
| 2014-07-25 | $31.45 | $31.45 | 318,200 | — | — |
| 2014-07-24 | $31.83 | $31.83 | 443,300 | — | — |
| 2014-07-23 | $31.53 | $31.53 | 975,200 | — | — |
| 2014-07-22 | $32.27 | $32.27 | 432,500 | — | — |
| 2014-07-21 | $31.74 | $31.74 | 324,900 | — | — |
| 2014-07-18 | $31.80 | $31.80 | 423,300 | — | — |
| 2014-07-17 | $31.37 | $31.37 | 408,500 | — | — |
| 2014-07-16 | $32.01 | $32.01 | 333,000 | — | — |
| 2014-07-15 | $32.23 | $32.23 | 297,700 | — | — |
| 2014-07-14 | $32.91 | $32.91 | 279,300 | — | — |
| 2014-07-11 | $32.23 | $32.23 | 347,700 | — | — |
| 2014-07-10 | $32.43 | $32.43 | 523,500 | — | — |
| 2014-07-09 | $33.15 | $33.15 | 343,800 | — | — |
| 2014-07-08 | $32.84 | $32.84 | 836,400 | — | — |
| 2014-07-07 | $34.27 | $34.27 | 447,000 | — | — |
| 2014-07-03 | $35.08 | $35.08 | 138,100 | — | — |
| 2014-07-02 | $35.07 | $35.07 | 323,100 | — | — |
| 2014-07-01 | $35.36 | $35.36 | 440,800 | — | — |
| 2014-06-30 | $34.43 | $34.43 | 577,900 | — | — |
| 2014-06-27 | $34.40 | $34.40 | 1,033,600 | — | — |
| 2014-06-26 | $34.28 | $34.28 | 286,000 | — | — |
| 2014-06-25 | $34.66 | $34.66 | 257,600 | — | — |
| 2014-06-24 | $34.05 | $34.05 | 415,200 | — | — |
| 2014-06-23 | $34.56 | $34.56 | 240,500 | — | — |
| 2014-06-20 | $34.69 | $34.69 | 585,600 | — | — |
| 2014-06-19 | $34.56 | $34.56 | 249,900 | — | — |
| 2014-06-18 | $34.69 | $34.69 | 456,400 | — | — |
| 2014-06-17 | $35.31 | $35.31 | 554,300 | — | — |
| 2014-06-16 | $34.01 | $34.01 | 305,000 | — | — |
| 2014-06-13 | $34.32 | $34.32 | 266,200 | — | — |
| 2014-06-12 | $34.06 | $34.06 | 316,600 | — | — |
| 2014-06-11 | $34.51 | $34.51 | 351,200 | — | — |
| 2014-06-10 | $34.58 | $34.58 | 487,800 | — | — |
| 2014-06-09 | $34.80 | $34.80 | 479,500 | — | — |
| 2014-06-06 | $34.33 | $34.33 | 503,800 | — | — |
| 2014-06-05 | $34.16 | $34.16 | 627,400 | — | — |
| 2014-06-04 | $33.04 | $33.04 | 394,200 | — | — |
| 2014-06-03 | $32.59 | $32.59 | 671,200 | — | — |
| 2014-06-02 | $32.64 | $32.64 | 628,200 | — | — |
| 2014-05-30 | $32.46 | $32.46 | 460,600 | — | — |
| 2014-05-29 | $32.91 | $32.91 | 518,600 | — | — |
| 2014-05-28 | $32.83 | $32.83 | 465,100 | — | — |
| 2014-05-27 | $33.31 | $33.31 | 413,900 | — | — |
| 2014-05-23 | $32.71 | $32.71 | 336,300 | — | — |
| 2014-05-22 | $32.26 | $32.26 | 454,800 | — | — |
| 2014-05-21 | $31.77 | $31.77 | 323,100 | — | — |
| 2014-05-20 | $31.62 | $31.62 | 674,300 | — | — |
| 2014-05-19 | $31.87 | $31.87 | 538,400 | — | — |
| 2014-05-16 | $31.08 | $31.08 | 386,100 | — | — |
| 2014-05-15 | $30.43 | $30.43 | 469,000 | — | — |
| 2014-05-14 | $30.40 | $30.40 | 530,000 | — | — |
| 2014-05-13 | $30.91 | $30.91 | 490,300 | — | — |
| 2014-05-12 | $31.62 | $31.62 | 608,900 | — | — |
| 2014-05-09 | $29.78 | $29.78 | 558,600 | — | — |
| 2014-05-08 | $29.68 | $29.68 | 609,900 | — | — |
| 2014-05-07 | $30.73 | $30.73 | 537,200 | — | — |
| 2014-05-06 | $30.96 | $30.96 | 659,500 | — | — |
| 2014-05-05 | $31.34 | $31.34 | 327,100 | — | — |
| 2014-05-02 | $31.31 | $31.31 | 480,400 | — | — |
| 2014-05-01 | $31.70 | $31.70 | 491,700 | — | — |
| 2014-04-30 | $31.53 | $31.53 | 435,200 | — | — |
| 2014-04-29 | $31.11 | $31.11 | 469,900 | — | — |
| 2014-04-28 | $31.26 | $31.26 | 532,400 | — | — |
| 2014-04-25 | $31.77 | $31.77 | 557,600 | — | — |
| 2014-04-24 | $32.24 | $32.24 | 911,100 | — | — |
| 2014-04-23 | $34.28 | $34.28 | 1,615,500 | — | — |
| 2014-04-22 | $34.25 | $34.25 | 622,600 | — | — |
| 2014-04-21 | $33.79 | $33.79 | 385,700 | — | — |
| 2014-04-17 | $34.03 | $34.03 | 480,500 | — | — |
| 2014-04-16 | $33.34 | $33.34 | 587,300 | — | — |
| 2014-04-15 | $32.58 | $32.58 | 460,200 | — | — |
| 2014-04-14 | $32.53 | $32.53 | 508,400 | — | — |
| 2014-04-11 | $32.25 | $32.25 | 423,100 | — | — |
| 2014-04-10 | $32.83 | $32.83 | 521,500 | — | — |
| 2014-04-09 | $33.69 | $33.69 | 521,100 | — | — |
| 2014-04-08 | $33.32 | $33.32 | 544,500 | — | — |
| 2014-04-07 | $33.10 | $33.10 | 586,500 | — | — |
| 2014-04-04 | $34.03 | $34.03 | 570,700 | — | — |
| 2014-04-03 | $35.46 | $35.46 | 354,700 | — | — |
| 2014-04-02 | $36.22 | $36.22 | 659,000 | — | — |
| 2014-04-01 | $35.90 | $35.90 | 458,000 | — | — |
| 2014-03-31 | $35.03 | $35.03 | 525,000 | — | — |
| 2014-03-28 | $34.67 | $34.67 | 523,500 | — | — |
| 2014-03-27 | $35.47 | $35.47 | 485,700 | — | — |
| 2014-03-26 | $35.24 | $35.24 | 394,700 | — | — |
| 2014-03-25 | $35.62 | $35.62 | 507,500 | — | — |
| 2014-03-24 | $35.82 | $35.82 | 991,400 | — | — |
| 2014-03-21 | $37.61 | $37.61 | 515,000 | — | — |
| 2014-03-20 | $38.09 | $38.09 | 600,600 | — | — |
| 2014-03-19 | $37.60 | $37.60 | 1,662,400 | — | — |
| 2014-03-18 | $40.49 | $40.49 | 839,900 | — | — |
| 2014-03-17 | $40.41 | $40.41 | 656,900 | — | — |
| 2014-03-14 | $39.85 | $39.85 | 348,800 | — | — |
| 2014-03-13 | $39.22 | $39.22 | 385,700 | — | — |
| 2014-03-12 | $39.62 | $39.62 | 436,800 | — | — |
| 2014-03-11 | $39.59 | $39.59 | 579,200 | — | — |
| 2014-03-10 | $39.35 | $39.35 | 510,300 | — | — |
| 2014-03-07 | $39.21 | $39.21 | 644,400 | — | — |
| 2014-03-06 | $38.98 | $38.98 | 562,400 | — | — |
| 2014-03-05 | $38.65 | $38.65 | 585,700 | — | — |
| 2014-03-04 | $38.94 | $38.94 | 762,000 | — | — |
| 2014-03-03 | $37.24 | $37.24 | 1,134,300 | — | — |
| 2014-02-28 | $37.89 | $37.89 | 598,400 | — | — |
| 2014-02-27 | $38.42 | $38.42 | 644,300 | — | — |
| 2014-02-26 | $36.72 | $36.72 | 367,000 | — | — |
| 2014-02-25 | $36.21 | $36.21 | 808,800 | — | — |
| 2014-02-24 | $36.50 | $36.50 | 702,300 | — | — |
| 2014-02-21 | $35.79 | $35.79 | 781,900 | — | — |
| 2014-02-20 | $35.18 | $35.18 | 764,400 | — | — |
| 2014-02-19 | $34.38 | $34.38 | 695,800 | — | — |
| 2014-02-18 | $34.34 | $34.34 | 469,600 | — | — |
| 2014-02-14 | $34.06 | $34.06 | 273,100 | — | — |
| 2014-02-13 | $34.27 | $34.27 | 450,200 | — | — |
| 2014-02-12 | $33.50 | $33.50 | 269,300 | — | — |
| 2014-02-11 | $33.38 | $33.38 | 515,100 | — | — |
| 2014-02-10 | $32.90 | $32.90 | 454,900 | — | — |
| 2014-02-07 | $33.13 | $33.13 | 526,500 | — | — |
| 2014-02-06 | $32.57 | $32.57 | 579,000 | — | — |
| 2014-02-05 | $33.03 | $33.03 | 660,000 | — | — |
| 2014-02-04 | $33.12 | $33.12 | 668,200 | — | — |
| 2014-02-03 | $33.26 | $33.26 | 809,600 | — | — |
| 2014-01-31 | $33.72 | $33.72 | 618,500 | — | — |
| 2014-01-30 | $33.79 | $33.79 | 521,400 | — | — |
| 2014-01-29 | $32.16 | $32.16 | 372,000 | — | — |
| 2014-01-28 | $32.25 | $32.25 | 464,600 | — | — |
| 2014-01-27 | $32.01 | $32.01 | 579,700 | — | — |
| 2014-01-24 | $32.70 | $32.70 | 639,500 | — | — |
| 2014-01-23 | $33.51 | $33.51 | 754,400 | — | — |
| 2014-01-22 | $33.91 | $33.91 | 513,900 | — | — |
| 2014-01-21 | $33.15 | $33.15 | 554,700 | — | — |
| 2014-01-17 | $32.61 | $32.61 | 327,600 | — | — |
| 2014-01-16 | $32.30 | $32.30 | 419,000 | — | — |
| 2014-01-15 | $32.04 | $32.04 | 393,600 | — | — |
| 2014-01-14 | $31.14 | $31.14 | 469,400 | — | — |
| 2014-01-13 | $31.26 | $31.26 | 561,500 | — | — |
| 2014-01-10 | $30.45 | $30.45 | 570,400 | — | — |
| 2014-01-09 | $30.28 | $30.28 | 802,000 | — | — |
| 2014-01-08 | $30.50 | $30.50 | 976,400 | — | — |
| 2014-01-07 | $30.84 | $30.84 | 996,800 | — | — |
| 2014-01-06 | $31.01 | $31.01 | 662,400 | — | — |
| 2014-01-03 | $29.74 | $29.74 | 354,800 | — | — |
| 2014-01-02 | $29.40 | $29.40 | 557,200 | — | — |