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
- 1984-11-13 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 | $35.86 | $69.55 | 41,800 | — | — |
| 2014-12-30 | $36.54 | $70.86 | 24,600 | — | — |
| 2014-12-29 | $37.09 | $71.93 | 30,800 | — | — |
| 2014-12-26 | $36.92 | $71.60 | 26,500 | — | — |
| 2014-12-24 | $36.70 | $71.17 | 20,300 | — | — |
| 2014-12-23 | $36.40 | $70.59 | 33,800 | — | — |
| 2014-12-22 | $35.93 | $69.68 | 34,700 | — | — |
| 2014-12-19 | $35.63 | $69.10 | 176,800 | — | — |
| 2014-12-18 | $35.53 | $68.91 | 62,400 | — | — |
| 2014-12-17 | $34.10 | $66.13 | 116,100 | — | — |
| 2014-12-16 | $33.78 | $65.51 | 183,200 | — | — |
| 2014-12-15 | $33.80 | $65.55 | 81,900 | — | — |
| 2014-12-12 | $34.00 | $65.94 | 41,500 | — | — |
| 2014-12-11 | $34.36 | $66.64 | 30,500 | — | — |
| 2014-12-10 | $34.33 | $66.58 | 62,400 | — | — |
| 2014-12-09 | $35.35 | $68.56 | 52,200 | — | — |
| 2014-12-08 | $34.57 | $67.04 | 39,900 | — | — |
| 2014-12-05 | $35.33 | $68.52 | 29,400 | — | — |
| 2014-12-04 | $34.69 | $67.28 | 35,900 | — | — |
| 2014-12-03 | $35.12 | $68.11 | 44,400 | — | — |
| 2014-12-02 | $34.50 | $66.91 | 36,800 | — | — |
| 2014-12-01 | $34.10 | $66.13 | 60,700 | — | — |
| 2014-11-28 | $35.26 | $68.38 | 26,500 | — | — |
| 2014-11-26 | $36.36 | $70.52 | 44,800 | — | — |
| 2014-11-25 | $36.05 | $69.91 | 35,100 | — | — |
| 2014-11-24 | $36.25 | $70.30 | 32,400 | — | — |
| 2014-11-21 | $35.73 | $69.29 | 87,100 | — | — |
| 2014-11-20 | $35.47 | $68.79 | 53,800 | — | — |
| 2014-11-19 | $35.15 | $68.17 | 123,500 | — | — |
| 2014-11-18 | $36.38 | $70.55 | 36,000 | — | — |
| 2014-11-17 | $37.02 | $71.80 | 64,200 | — | — |
| 2014-11-14 | $37.74 | $73.19 | 75,400 | — | — |
| 2014-11-13 | $37.92 | $73.54 | 69,500 | — | — |
| 2014-11-12 | $38.24 | $74.16 | 82,800 | — | — |
| 2014-11-11 | $38.00 | $73.70 | 63,800 | — | — |
| 2014-11-10 | $37.83 | $73.37 | 57,600 | — | — |
| 2014-11-07 | $37.70 | $73.11 | 35,700 | — | — |
| 2014-11-06 | $37.71 | $73.13 | 44,200 | — | — |
| 2014-11-05 | $37.69 | $73.09 | 47,800 | — | — |
| 2014-11-04 | $37.17 | $72.09 | 43,200 | — | — |
| 2014-11-03 | $36.89 | $71.54 | 88,800 | — | — |
| 2014-10-31 | $36.53 | $70.84 | 93,700 | — | — |
| 2014-10-30 | $35.97 | $69.76 | 129,800 | — | — |
| 2014-10-29 | $35.79 | $69.41 | 55,000 | — | — |
| 2014-10-28 | $35.78 | $69.39 | 98,500 | — | — |
| 2014-10-27 | $34.90 | $67.68 | 83,700 | — | — |
| 2014-10-24 | $35.42 | $68.69 | 58,000 | — | — |
| 2014-10-23 | $35.41 | $68.67 | 51,100 | — | — |
| 2014-10-22 | $34.86 | $67.61 | 37,600 | — | — |
| 2014-10-21 | $35.20 | $68.27 | 60,200 | — | — |
| 2014-10-20 | $34.91 | $67.70 | 72,800 | — | — |
| 2014-10-17 | $35.01 | $67.90 | 52,100 | — | — |
| 2014-10-16 | $35.37 | $68.60 | 53,100 | — | — |
| 2014-10-15 | $34.79 | $67.47 | 73,600 | — | — |
| 2014-10-14 | $35.25 | $67.89 | 94,000 | — | — |
| 2014-10-13 | $35.07 | $67.54 | 51,300 | — | — |
| 2014-10-10 | $34.26 | $65.98 | 59,500 | — | — |
| 2014-10-09 | $34.00 | $65.48 | 122,900 | — | — |
| 2014-10-08 | $34.34 | $66.13 | 49,000 | — | — |
| 2014-10-07 | $33.71 | $64.92 | 64,800 | — | — |
| 2014-10-06 | $34.00 | $65.48 | 51,400 | — | — |
| 2014-10-03 | $33.96 | $65.40 | 40,600 | — | — |
| 2014-10-02 | $33.95 | $65.38 | 51,100 | — | — |
| 2014-10-01 | $33.91 | $65.31 | 238,500 | — | — |
| 2014-09-30 | $34.20 | $65.87 | 159,700 | — | — |
| 2014-09-29 | $34.62 | $66.67 | 57,600 | — | — |
| 2014-09-26 | $34.85 | $67.12 | 42,500 | — | — |
| 2014-09-25 | $34.98 | $67.37 | 42,100 | — | — |
| 2014-09-24 | $35.32 | $68.02 | 28,100 | — | — |
| 2014-09-23 | $35.23 | $67.85 | 50,100 | — | — |
| 2014-09-22 | $35.69 | $68.73 | 51,300 | — | — |
| 2014-09-19 | $35.87 | $69.08 | 119,500 | — | — |
| 2014-09-18 | $36.14 | $69.60 | 54,000 | — | — |
| 2014-09-17 | $36.02 | $69.37 | 44,100 | — | — |
| 2014-09-16 | $36.12 | $69.56 | 28,100 | — | — |
| 2014-09-15 | $36.28 | $69.87 | 35,200 | — | — |
| 2014-09-12 | $36.32 | $69.95 | 49,000 | — | — |
| 2014-09-11 | $36.49 | $70.28 | 20,800 | — | — |
| 2014-09-10 | $36.34 | $69.99 | 68,900 | — | — |
| 2014-09-09 | $36.27 | $69.85 | 63,200 | — | — |
| 2014-09-08 | $36.92 | $71.10 | 21,500 | — | — |
| 2014-09-05 | $36.94 | $71.14 | 24,100 | — | — |
| 2014-09-04 | $36.67 | $70.62 | 22,100 | — | — |
| 2014-09-03 | $36.67 | $70.62 | 52,200 | — | — |
| 2014-09-02 | $36.91 | $71.08 | 55,700 | — | — |
| 2014-08-29 | $37.00 | $71.26 | 34,100 | — | — |
| 2014-08-28 | $36.76 | $70.80 | 40,800 | — | — |
| 2014-08-27 | $37.02 | $71.30 | 31,900 | — | — |
| 2014-08-26 | $37.32 | $71.87 | 29,600 | — | — |
| 2014-08-25 | $37.15 | $71.55 | 42,200 | — | — |
| 2014-08-22 | $37.04 | $71.33 | 20,600 | — | — |
| 2014-08-21 | $37.12 | $71.49 | 39,700 | — | — |
| 2014-08-20 | $36.94 | $71.14 | 38,800 | — | — |
| 2014-08-19 | $37.45 | $72.12 | 29,500 | — | — |
| 2014-08-18 | $37.60 | $72.41 | 41,400 | — | — |
| 2014-08-15 | $37.08 | $71.41 | 75,100 | — | — |
| 2014-08-14 | $37.00 | $71.26 | 84,700 | — | — |
| 2014-08-13 | $36.80 | $70.87 | 34,900 | — | — |
| 2014-08-12 | $36.58 | $70.45 | 43,700 | — | — |
| 2014-08-11 | $36.83 | $70.93 | 49,900 | — | — |
| 2014-08-08 | $36.13 | $69.58 | 38,700 | — | — |
| 2014-08-07 | $35.75 | $68.85 | 52,900 | — | — |
| 2014-08-06 | $35.51 | $68.39 | 78,500 | — | — |
| 2014-08-05 | $34.86 | $67.14 | 46,900 | — | — |
| 2014-08-04 | $34.70 | $66.83 | 63,700 | — | — |
| 2014-08-01 | $34.36 | $66.17 | 77,900 | — | — |
| 2014-07-31 | $34.55 | $66.54 | 76,900 | — | — |
| 2014-07-30 | $35.66 | $68.68 | 55,100 | — | — |
| 2014-07-29 | $35.80 | $68.95 | 54,600 | — | — |
| 2014-07-28 | $36.23 | $69.77 | 30,500 | — | — |
| 2014-07-25 | $36.29 | $69.89 | 37,900 | — | — |
| 2014-07-24 | $36.87 | $71.01 | 51,000 | — | — |
| 2014-07-23 | $37.57 | $72.36 | 25,100 | — | — |
| 2014-07-22 | $37.52 | $72.26 | 32,400 | — | — |
| 2014-07-21 | $37.30 | $71.84 | 69,200 | — | — |
| 2014-07-18 | $38.08 | $73.34 | 86,100 | — | — |
| 2014-07-17 | $37.07 | $71.39 | 57,400 | — | — |
| 2014-07-16 | $37.33 | $71.89 | 38,400 | — | — |
| 2014-07-15 | $37.49 | $72.20 | 65,100 | — | — |
| 2014-07-14 | $37.53 | $71.81 | 53,900 | — | — |
| 2014-07-11 | $37.43 | $71.62 | 62,300 | — | — |
| 2014-07-10 | $37.50 | $71.75 | 88,500 | — | — |
| 2014-07-09 | $37.50 | $71.75 | 18,500 | — | — |
| 2014-07-08 | $37.45 | $71.65 | 38,800 | — | — |
| 2014-07-07 | $37.81 | $72.34 | 92,200 | — | — |
| 2014-07-03 | $38.15 | $72.99 | 26,200 | — | — |
| 2014-07-02 | $37.70 | $72.13 | 60,400 | — | — |
| 2014-07-01 | $37.62 | $71.98 | 72,600 | — | — |
| 2014-06-30 | $36.75 | $70.31 | 55,000 | — | — |
| 2014-06-27 | $36.82 | $70.45 | 348,800 | — | — |
| 2014-06-26 | $36.13 | $69.13 | 35,800 | — | — |
| 2014-06-25 | $36.27 | $69.40 | 27,100 | — | — |
| 2014-06-24 | $35.86 | $68.61 | 92,800 | — | — |
| 2014-06-23 | $35.76 | $68.42 | 53,300 | — | — |
| 2014-06-20 | $35.65 | $68.21 | 129,900 | — | — |
| 2014-06-19 | $35.27 | $67.48 | 54,400 | — | — |
| 2014-06-18 | $34.66 | $66.32 | 31,500 | — | — |
| 2014-06-17 | $34.67 | $66.33 | 41,100 | — | — |
| 2014-06-16 | $34.40 | $65.82 | 37,900 | — | — |
| 2014-06-13 | $34.46 | $65.93 | 38,200 | — | — |
| 2014-06-12 | $34.90 | $66.77 | 74,100 | — | — |
| 2014-06-11 | $35.08 | $67.12 | 52,300 | — | — |
| 2014-06-10 | $35.33 | $67.60 | 32,300 | — | — |
| 2014-06-09 | $35.55 | $68.02 | 50,000 | — | — |
| 2014-06-06 | $35.26 | $67.46 | 63,200 | — | — |
| 2014-06-05 | $35.00 | $66.97 | 64,200 | — | — |
| 2014-06-04 | $34.21 | $65.45 | 56,500 | — | — |
| 2014-06-03 | $34.20 | $65.44 | 105,200 | — | — |
| 2014-06-02 | $34.24 | $65.51 | 63,500 | — | — |
| 2014-05-30 | $34.28 | $65.59 | 47,400 | — | — |
| 2014-05-29 | $34.27 | $65.57 | 36,000 | — | — |
| 2014-05-28 | $34.01 | $65.07 | 58,900 | — | — |
| 2014-05-27 | $33.92 | $64.90 | 48,400 | — | — |
| 2014-05-23 | $33.85 | $64.77 | 62,600 | — | — |
| 2014-05-22 | $33.12 | $63.37 | 30,000 | — | — |
| 2014-05-21 | $33.03 | $63.20 | 72,700 | — | — |
| 2014-05-20 | $33.14 | $63.41 | 113,500 | — | — |
| 2014-05-19 | $33.02 | $63.18 | 44,300 | — | — |
| 2014-05-16 | $32.99 | $63.12 | 67,100 | — | — |
| 2014-05-15 | $32.81 | $62.78 | 48,800 | — | — |
| 2014-05-14 | $33.32 | $63.75 | 82,400 | — | — |
| 2014-05-13 | $33.66 | $64.40 | 95,200 | — | — |
| 2014-05-12 | $35.26 | $67.46 | 66,900 | — | — |
| 2014-05-09 | $34.61 | $66.22 | 90,000 | — | — |
| 2014-05-08 | $33.84 | $64.75 | 208,700 | — | — |
| 2014-05-07 | $30.68 | $58.70 | 85,500 | — | — |
| 2014-05-06 | $30.26 | $57.90 | 65,000 | — | — |
| 2014-05-05 | $30.98 | $59.27 | 87,200 | — | — |
| 2014-05-02 | $31.43 | $60.14 | 84,800 | — | — |
| 2014-05-01 | $30.77 | $58.87 | 201,300 | — | — |
| 2014-04-30 | $31.58 | $60.42 | 81,700 | — | — |
| 2014-04-29 | $31.03 | $59.37 | 42,600 | — | — |
| 2014-04-28 | $31.54 | $60.35 | 56,300 | — | — |
| 2014-04-25 | $31.88 | $61.00 | 71,200 | — | — |
| 2014-04-24 | $32.74 | $62.64 | 65,900 | — | — |
| 2014-04-23 | $32.88 | $62.91 | 71,200 | — | — |
| 2014-04-22 | $33.41 | $63.92 | 56,200 | — | — |
| 2014-04-21 | $33.41 | $63.92 | 45,900 | — | — |
| 2014-04-17 | $33.24 | $63.60 | 42,700 | — | — |
| 2014-04-16 | $32.74 | $62.64 | 44,500 | — | — |
| 2014-04-15 | $32.45 | $62.09 | 35,600 | — | — |
| 2014-04-14 | $32.62 | $62.41 | 67,600 | — | — |
| 2014-04-11 | $32.34 | $61.41 | 80,900 | — | — |
| 2014-04-10 | $32.79 | $62.26 | 99,700 | — | — |
| 2014-04-09 | $34.28 | $65.09 | 46,600 | — | — |
| 2014-04-08 | $34.05 | $64.65 | 68,300 | — | — |
| 2014-04-07 | $33.77 | $64.12 | 115,700 | — | — |
| 2014-04-04 | $34.57 | $65.64 | 87,300 | — | — |
| 2014-04-03 | $35.38 | $67.18 | 54,900 | — | — |
| 2014-04-02 | $35.50 | $67.41 | 65,600 | — | — |
| 2014-04-01 | $35.50 | $67.41 | 69,200 | — | — |
| 2014-03-31 | $34.96 | $66.38 | 78,200 | — | — |
| 2014-03-28 | $33.83 | $64.24 | 80,900 | — | — |
| 2014-03-27 | $33.62 | $63.84 | 67,100 | — | — |
| 2014-03-26 | $33.50 | $63.61 | 65,400 | — | — |
| 2014-03-25 | $33.97 | $64.50 | 45,800 | — | — |
| 2014-03-24 | $33.92 | $64.41 | 96,300 | — | — |
| 2014-03-21 | $34.42 | $65.36 | 274,800 | — | — |
| 2014-03-20 | $34.21 | $64.96 | 52,600 | — | — |
| 2014-03-19 | $33.80 | $64.18 | 47,800 | — | — |
| 2014-03-18 | $33.72 | $64.03 | 87,400 | — | — |
| 2014-03-17 | $34.08 | $64.71 | 114,000 | — | — |
| 2014-03-14 | $32.82 | $62.32 | 51,300 | — | — |
| 2014-03-13 | $32.93 | $62.53 | 63,200 | — | — |
| 2014-03-12 | $34.07 | $64.69 | 73,300 | — | — |
| 2014-03-11 | $33.77 | $64.12 | 62,800 | — | — |
| 2014-03-10 | $34.38 | $65.28 | 83,000 | — | — |
| 2014-03-07 | $34.15 | $64.84 | 32,000 | — | — |
| 2014-03-06 | $33.93 | $64.43 | 65,100 | — | — |
| 2014-03-05 | $33.65 | $63.89 | 73,400 | — | — |
| 2014-03-04 | $33.78 | $64.14 | 156,500 | — | — |
| 2014-03-03 | $32.64 | $61.98 | 123,100 | — | — |
| 2014-02-28 | $32.37 | $61.46 | 475,300 | — | — |
| 2014-02-27 | $36.08 | $68.51 | 33,300 | — | — |
| 2014-02-26 | $35.95 | $68.26 | 32,700 | — | — |
| 2014-02-25 | $36.06 | $68.47 | 31,700 | — | — |
| 2014-02-24 | $36.26 | $68.85 | 57,600 | — | — |
| 2014-02-21 | $36.27 | $68.87 | 55,000 | — | — |
| 2014-02-20 | $36.54 | $69.38 | 36,300 | — | — |
| 2014-02-19 | $36.15 | $68.64 | 30,600 | — | — |
| 2014-02-18 | $36.91 | $70.09 | 39,900 | — | — |
| 2014-02-14 | $36.67 | $69.63 | 38,400 | — | — |
| 2014-02-13 | $36.70 | $69.69 | 21,500 | — | — |
| 2014-02-12 | $35.81 | $68.00 | 51,400 | — | — |
| 2014-02-11 | $35.86 | $68.09 | 27,300 | — | — |
| 2014-02-10 | $35.41 | $67.24 | 59,700 | — | — |
| 2014-02-07 | $35.24 | $66.91 | 39,800 | — | — |
| 2014-02-06 | $35.17 | $66.78 | 54,000 | — | — |
| 2014-02-05 | $35.08 | $66.61 | 54,000 | — | — |
| 2014-02-04 | $35.46 | $67.33 | 46,500 | — | — |
| 2014-02-03 | $35.54 | $67.48 | 76,000 | — | — |
| 2014-01-31 | $36.62 | $69.53 | 65,200 | — | — |
| 2014-01-30 | $37.22 | $70.67 | 58,100 | — | — |
| 2014-01-29 | $36.69 | $69.67 | 39,100 | — | — |
| 2014-01-28 | $37.31 | $70.84 | 68,500 | — | — |
| 2014-01-27 | $37.71 | $71.60 | 42,900 | — | — |
| 2014-01-24 | $37.85 | $71.87 | 42,600 | — | — |
| 2014-01-23 | $38.90 | $73.86 | 53,800 | — | — |
| 2014-01-22 | $38.79 | $73.65 | 33,600 | — | — |
| 2014-01-21 | $38.20 | $72.53 | 42,000 | — | — |
| 2014-01-17 | $37.57 | $71.34 | 64,800 | — | — |
| 2014-01-16 | $37.40 | $71.02 | 51,800 | — | — |
| 2014-01-15 | $37.91 | $71.98 | 41,700 | — | — |
| 2014-01-14 | $38.32 | $72.31 | 30,300 | — | — |
| 2014-01-13 | $37.76 | $71.25 | 48,900 | — | — |
| 2014-01-10 | $38.15 | $71.99 | 150,200 | — | — |
| 2014-01-09 | $38.08 | $71.85 | 36,900 | — | — |
| 2014-01-08 | $38.43 | $72.51 | 71,600 | — | — |
| 2014-01-07 | $38.83 | $73.27 | 47,600 | — | — |
| 2014-01-06 | $38.46 | $72.57 | 60,300 | — | — |
| 2014-01-03 | $38.60 | $72.84 | 61,300 | — | — |
| 2014-01-02 | $38.58 | $72.80 | 60,700 | — | — |