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
- 1999-03-30 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 | $36.60 | $40.07 | 202,300 | — | — |
| 2014-12-30 | $36.73 | $40.21 | 104,200 | — | — |
| 2014-12-29 | $37.21 | $40.74 | 172,100 | — | — |
| 2014-12-26 | $37.18 | $40.71 | 196,500 | — | — |
| 2014-12-24 | $37.24 | $40.77 | 153,700 | — | — |
| 2014-12-23 | $37.25 | $40.78 | 298,900 | — | — |
| 2014-12-22 | $37.08 | $40.60 | 233,000 | — | — |
| 2014-12-19 | $36.40 | $39.85 | 696,300 | — | — |
| 2014-12-18 | $36.38 | $39.83 | 244,900 | — | — |
| 2014-12-17 | $36.04 | $39.46 | 235,200 | — | — |
| 2014-12-16 | $35.62 | $39.00 | 367,500 | — | — |
| 2014-12-15 | $35.60 | $38.98 | 305,000 | — | — |
| 2014-12-12 | $36.12 | $39.55 | 288,900 | — | — |
| 2014-12-11 | $36.49 | $39.95 | 256,200 | — | — |
| 2014-12-10 | $36.10 | $39.52 | 203,400 | — | — |
| 2014-12-09 | $36.87 | $40.37 | 364,000 | — | — |
| 2014-12-08 | $35.93 | $39.34 | 184,700 | — | — |
| 2014-12-05 | $36.40 | $39.85 | 212,400 | — | — |
| 2014-12-04 | $36.18 | $39.61 | 162,600 | — | — |
| 2014-12-03 | $36.54 | $40.01 | 233,400 | — | — |
| 2014-12-02 | $36.40 | $39.85 | 223,500 | — | — |
| 2014-12-01 | $36.16 | $39.59 | 331,300 | — | — |
| 2014-11-28 | $36.44 | $39.90 | 198,100 | — | — |
| 2014-11-26 | $36.81 | $40.30 | 454,800 | — | — |
| 2014-11-25 | $36.24 | $39.50 | 428,100 | — | — |
| 2014-11-24 | $35.48 | $38.67 | 368,900 | — | — |
| 2014-11-21 | $35.61 | $38.81 | 204,600 | — | — |
| 2014-11-20 | $35.88 | $39.10 | 245,100 | — | — |
| 2014-11-19 | $35.62 | $38.82 | 188,700 | — | — |
| 2014-11-18 | $36.27 | $39.53 | 199,100 | — | — |
| 2014-11-17 | $36.02 | $39.26 | 197,000 | — | — |
| 2014-11-14 | $36.28 | $39.54 | 302,600 | — | — |
| 2014-11-13 | $36.50 | $39.78 | 223,800 | — | — |
| 2014-11-12 | $36.94 | $40.26 | 231,000 | — | — |
| 2014-11-11 | $36.72 | $40.02 | 158,400 | — | — |
| 2014-11-10 | $36.80 | $40.11 | 255,900 | — | — |
| 2014-11-07 | $36.13 | $39.38 | 267,400 | — | — |
| 2014-11-06 | $35.95 | $39.18 | 383,700 | — | — |
| 2014-11-05 | $36.42 | $39.69 | 319,900 | — | — |
| 2014-11-04 | $36.18 | $39.43 | 301,800 | — | — |
| 2014-11-03 | $36.14 | $39.39 | 472,900 | — | — |
| 2014-10-31 | $36.40 | $39.67 | 394,000 | — | — |
| 2014-10-30 | $35.88 | $39.10 | 247,900 | — | — |
| 2014-10-29 | $35.73 | $38.94 | 284,500 | — | — |
| 2014-10-28 | $35.72 | $38.93 | 454,500 | — | — |
| 2014-10-27 | $35.11 | $38.26 | 385,600 | — | — |
| 2014-10-24 | $35.19 | $38.35 | 579,100 | — | — |
| 2014-10-23 | $34.96 | $38.10 | 472,400 | — | — |
| 2014-10-22 | $33.17 | $36.15 | 269,900 | — | — |
| 2014-10-21 | $33.51 | $36.52 | 195,200 | — | — |
| 2014-10-20 | $33.02 | $35.99 | 245,000 | — | — |
| 2014-10-17 | $32.42 | $35.33 | 237,000 | — | — |
| 2014-10-16 | $32.80 | $35.75 | 373,900 | — | — |
| 2014-10-15 | $32.35 | $35.26 | 360,600 | — | — |
| 2014-10-14 | $31.44 | $34.27 | 223,500 | — | — |
| 2014-10-13 | $31.10 | $33.89 | 310,400 | — | — |
| 2014-10-10 | $31.44 | $34.27 | 272,600 | — | — |
| 2014-10-09 | $32.59 | $35.52 | 220,300 | — | — |
| 2014-10-08 | $33.61 | $36.63 | 283,600 | — | — |
| 2014-10-07 | $32.50 | $35.42 | 443,900 | — | — |
| 2014-10-06 | $33.18 | $36.16 | 365,600 | — | — |
| 2014-10-03 | $33.75 | $36.78 | 199,200 | — | — |
| 2014-10-02 | $33.58 | $36.60 | 285,600 | — | — |
| 2014-10-01 | $33.00 | $35.97 | 324,400 | — | — |
| 2014-09-30 | $33.38 | $36.38 | 299,500 | — | — |
| 2014-09-29 | $33.76 | $36.79 | 136,200 | — | — |
| 2014-09-26 | $33.78 | $36.82 | 177,100 | — | — |
| 2014-09-25 | $33.34 | $36.34 | 191,100 | — | — |
| 2014-09-24 | $33.79 | $36.83 | 143,500 | — | — |
| 2014-09-23 | $33.54 | $36.55 | 299,100 | — | — |
| 2014-09-22 | $33.57 | $36.59 | 219,900 | — | — |
| 2014-09-19 | $34.04 | $37.10 | 909,700 | — | — |
| 2014-09-18 | $34.33 | $37.41 | 172,000 | — | — |
| 2014-09-17 | $33.63 | $36.65 | 248,400 | — | — |
| 2014-09-16 | $33.78 | $36.82 | 402,700 | — | — |
| 2014-09-15 | $33.53 | $36.54 | 231,300 | — | — |
| 2014-09-12 | $34.10 | $37.16 | 288,500 | — | — |
| 2014-09-11 | $34.19 | $37.26 | 226,400 | — | — |
| 2014-09-10 | $33.93 | $36.98 | 186,700 | — | — |
| 2014-09-09 | $33.71 | $36.74 | 190,800 | — | — |
| 2014-09-08 | $33.95 | $37.00 | 195,200 | — | — |
| 2014-09-05 | $33.99 | $37.04 | 258,500 | — | — |
| 2014-09-04 | $33.66 | $36.68 | 129,300 | — | — |
| 2014-09-03 | $33.90 | $36.95 | 397,600 | — | — |
| 2014-09-02 | $34.29 | $37.37 | 415,900 | — | — |
| 2014-08-29 | $33.94 | $36.99 | 206,400 | — | — |
| 2014-08-28 | $33.69 | $36.72 | 369,600 | — | — |
| 2014-08-27 | $33.31 | $36.12 | 214,400 | — | — |
| 2014-08-26 | $33.29 | $36.10 | 283,200 | — | — |
| 2014-08-25 | $32.85 | $35.62 | 189,000 | — | — |
| 2014-08-22 | $32.99 | $35.78 | 191,500 | — | — |
| 2014-08-21 | $33.03 | $35.82 | 177,400 | — | — |
| 2014-08-20 | $33.02 | $35.81 | 275,000 | — | — |
| 2014-08-19 | $32.98 | $35.77 | 370,200 | — | — |
| 2014-08-18 | $33.12 | $35.92 | 237,900 | — | — |
| 2014-08-15 | $32.88 | $35.66 | 350,900 | — | — |
| 2014-08-14 | $32.76 | $35.53 | 158,600 | — | — |
| 2014-08-13 | $32.61 | $35.36 | 147,800 | — | — |
| 2014-08-12 | $32.52 | $35.27 | 317,800 | — | — |
| 2014-08-11 | $32.74 | $35.51 | 164,000 | — | — |
| 2014-08-08 | $32.44 | $35.18 | 183,800 | — | — |
| 2014-08-07 | $32.21 | $34.93 | 265,500 | — | — |
| 2014-08-06 | $32.52 | $35.27 | 319,700 | — | — |
| 2014-08-05 | $32.39 | $35.13 | 189,000 | — | — |
| 2014-08-04 | $32.19 | $34.91 | 485,000 | — | — |
| 2014-08-01 | $31.89 | $34.58 | 256,700 | — | — |
| 2014-07-31 | $31.78 | $34.46 | 537,700 | — | — |
| 2014-07-30 | $32.04 | $34.75 | 250,400 | — | — |
| 2014-07-29 | $31.81 | $34.50 | 268,100 | — | — |
| 2014-07-28 | $32.00 | $34.70 | 266,300 | — | — |
| 2014-07-25 | $31.45 | $34.11 | 555,600 | — | — |
| 2014-07-24 | $32.00 | $34.70 | 663,200 | — | — |
| 2014-07-23 | $31.32 | $33.97 | 437,600 | — | — |
| 2014-07-22 | $31.59 | $34.26 | 229,300 | — | — |
| 2014-07-21 | $31.56 | $34.23 | 256,900 | — | — |
| 2014-07-18 | $31.46 | $34.12 | 252,500 | — | — |
| 2014-07-17 | $31.32 | $33.97 | 270,500 | — | — |
| 2014-07-16 | $31.46 | $34.12 | 233,000 | — | — |
| 2014-07-15 | $31.22 | $33.86 | 191,700 | — | — |
| 2014-07-14 | $31.48 | $34.14 | 162,300 | — | — |
| 2014-07-11 | $31.60 | $34.27 | 178,600 | — | — |
| 2014-07-10 | $31.68 | $34.36 | 310,100 | — | — |
| 2014-07-09 | $31.90 | $34.59 | 290,300 | — | — |
| 2014-07-08 | $31.69 | $34.37 | 367,000 | — | — |
| 2014-07-07 | $31.69 | $34.37 | 214,400 | — | — |
| 2014-07-03 | $31.78 | $34.46 | 154,200 | — | — |
| 2014-07-02 | $31.56 | $34.23 | 197,700 | — | — |
| 2014-07-01 | $31.73 | $34.41 | 613,500 | — | — |
| 2014-06-30 | $31.24 | $33.88 | 290,600 | — | — |
| 2014-06-27 | $30.95 | $33.56 | 450,800 | — | — |
| 2014-06-26 | $30.57 | $33.15 | 221,000 | — | — |
| 2014-06-25 | $30.52 | $33.10 | 140,200 | — | — |
| 2014-06-24 | $30.40 | $32.97 | 229,100 | — | — |
| 2014-06-23 | $30.55 | $33.13 | 245,500 | — | — |
| 2014-06-20 | $30.33 | $32.89 | 632,200 | — | — |
| 2014-06-19 | $30.16 | $32.71 | 188,800 | — | — |
| 2014-06-18 | $30.12 | $32.66 | 142,100 | — | — |
| 2014-06-17 | $30.05 | $32.59 | 169,100 | — | — |
| 2014-06-16 | $29.62 | $32.12 | 170,600 | — | — |
| 2014-06-13 | $29.64 | $32.14 | 248,000 | — | — |
| 2014-06-12 | $29.58 | $32.08 | 213,800 | — | — |
| 2014-06-11 | $29.88 | $32.40 | 377,600 | — | — |
| 2014-06-10 | $29.84 | $32.36 | 350,700 | — | — |
| 2014-06-09 | $29.79 | $32.31 | 170,100 | — | — |
| 2014-06-06 | $29.53 | $32.02 | 170,900 | — | — |
| 2014-06-05 | $29.52 | $32.01 | 254,700 | — | — |
| 2014-06-04 | $28.99 | $31.44 | 269,700 | — | — |
| 2014-06-03 | $28.83 | $31.26 | 234,900 | — | — |
| 2014-06-02 | $28.62 | $31.04 | 155,500 | — | — |
| 2014-05-30 | $28.85 | $31.29 | 182,200 | — | — |
| 2014-05-29 | $28.92 | $31.36 | 190,600 | — | — |
| 2014-05-28 | $29.16 | $31.44 | 229,000 | — | — |
| 2014-05-27 | $29.33 | $31.63 | 203,400 | — | — |
| 2014-05-23 | $28.79 | $31.04 | 209,000 | — | — |
| 2014-05-22 | $28.42 | $30.65 | 169,000 | — | — |
| 2014-05-21 | $28.11 | $30.31 | 170,000 | — | — |
| 2014-05-20 | $27.72 | $29.89 | 253,800 | — | — |
| 2014-05-19 | $28.32 | $30.54 | 143,100 | — | — |
| 2014-05-16 | $27.72 | $29.89 | 221,000 | — | — |
| 2014-05-15 | $27.09 | $29.21 | 282,400 | — | — |
| 2014-05-14 | $27.32 | $29.46 | 253,000 | — | — |
| 2014-05-13 | $27.83 | $30.01 | 247,000 | — | — |
| 2014-05-12 | $28.45 | $30.68 | 230,100 | — | — |
| 2014-05-09 | $27.69 | $29.86 | 220,400 | — | — |
| 2014-05-08 | $27.24 | $29.37 | 189,000 | — | — |
| 2014-05-07 | $27.38 | $29.52 | 241,000 | — | — |
| 2014-05-06 | $27.18 | $29.31 | 433,700 | — | — |
| 2014-05-05 | $28.23 | $30.44 | 138,000 | — | — |
| 2014-05-02 | $28.28 | $30.49 | 168,600 | — | — |
| 2014-05-01 | $28.40 | $30.62 | 388,700 | — | — |
| 2014-04-30 | $28.15 | $30.35 | 312,400 | — | — |
| 2014-04-29 | $28.05 | $30.25 | 294,200 | — | — |
| 2014-04-28 | $27.79 | $29.97 | 250,700 | — | — |
| 2014-04-25 | $27.99 | $30.18 | 330,300 | — | — |
| 2014-04-24 | $29.21 | $31.50 | 582,500 | — | — |
| 2014-04-23 | $29.00 | $31.27 | 265,700 | — | — |
| 2014-04-22 | $29.22 | $31.51 | 191,700 | — | — |
| 2014-04-21 | $28.40 | $30.62 | 125,800 | — | — |
| 2014-04-17 | $28.50 | $30.73 | 155,100 | — | — |
| 2014-04-16 | $28.28 | $30.49 | 282,400 | — | — |
| 2014-04-15 | $28.64 | $30.88 | 379,900 | — | — |
| 2014-04-14 | $28.15 | $30.35 | 201,500 | — | — |
| 2014-04-11 | $28.00 | $30.19 | 309,300 | — | — |
| 2014-04-10 | $28.43 | $30.66 | 226,300 | — | — |
| 2014-04-09 | $29.32 | $31.62 | 125,600 | — | — |
| 2014-04-08 | $28.83 | $31.09 | 158,300 | — | — |
| 2014-04-07 | $28.99 | $31.26 | 161,200 | — | — |
| 2014-04-04 | $29.38 | $31.68 | 334,400 | — | — |
| 2014-04-03 | $30.76 | $33.17 | 235,400 | — | — |
| 2014-04-02 | $30.70 | $33.10 | 262,000 | — | — |
| 2014-04-01 | $30.47 | $32.86 | 549,400 | — | — |
| 2014-03-31 | $29.89 | $32.23 | 301,300 | — | — |
| 2014-03-28 | $29.01 | $31.28 | 162,600 | — | — |
| 2014-03-27 | $29.34 | $31.64 | 181,400 | — | — |
| 2014-03-26 | $29.52 | $31.83 | 239,300 | — | — |
| 2014-03-25 | $30.53 | $32.92 | 116,300 | — | — |
| 2014-03-24 | $30.60 | $33.00 | 240,200 | — | — |
| 2014-03-21 | $30.86 | $33.28 | 358,900 | — | — |
| 2014-03-20 | $31.20 | $33.64 | 82,000 | — | — |
| 2014-03-19 | $31.04 | $33.47 | 95,700 | — | — |
| 2014-03-18 | $31.02 | $33.45 | 184,000 | — | — |
| 2014-03-17 | $30.26 | $32.63 | 127,300 | — | — |
| 2014-03-14 | $30.17 | $32.53 | 136,000 | — | — |
| 2014-03-13 | $30.18 | $32.54 | 148,500 | — | — |
| 2014-03-12 | $30.78 | $33.19 | 131,100 | — | — |
| 2014-03-11 | $30.53 | $32.92 | 181,000 | — | — |
| 2014-03-10 | $30.69 | $33.09 | 140,100 | — | — |
| 2014-03-07 | $30.76 | $33.17 | 146,200 | — | — |
| 2014-03-06 | $30.60 | $33.00 | 132,900 | — | — |
| 2014-03-05 | $30.33 | $32.71 | 122,600 | — | — |
| 2014-03-04 | $30.58 | $32.98 | 341,100 | — | — |
| 2014-03-03 | $29.87 | $32.21 | 184,100 | — | — |
| 2014-02-28 | $30.06 | $32.41 | 274,100 | — | — |
| 2014-02-27 | $30.05 | $32.40 | 220,900 | — | — |
| 2014-02-26 | $30.00 | $32.18 | 108,400 | — | — |
| 2014-02-25 | $29.77 | $31.93 | 165,700 | — | — |
| 2014-02-24 | $30.02 | $32.20 | 159,700 | — | — |
| 2014-02-21 | $29.69 | $31.84 | 263,500 | — | — |
| 2014-02-20 | $30.11 | $32.30 | 189,400 | — | — |
| 2014-02-19 | $29.55 | $31.69 | 139,700 | — | — |
| 2014-02-18 | $29.87 | $32.04 | 220,100 | — | — |
| 2014-02-14 | $29.88 | $32.05 | 128,500 | — | — |
| 2014-02-13 | $29.74 | $31.90 | 293,600 | — | — |
| 2014-02-12 | $29.44 | $31.58 | 154,800 | — | — |
| 2014-02-11 | $29.32 | $31.45 | 143,000 | — | — |
| 2014-02-10 | $29.04 | $31.15 | 163,800 | — | — |
| 2014-02-07 | $29.04 | $31.15 | 194,300 | — | — |
| 2014-02-06 | $29.10 | $31.21 | 187,800 | — | — |
| 2014-02-05 | $29.14 | $31.25 | 265,700 | — | — |
| 2014-02-04 | $29.20 | $31.32 | 428,600 | — | — |
| 2014-02-03 | $29.61 | $31.76 | 490,000 | — | — |
| 2014-01-31 | $30.13 | $32.32 | 328,700 | — | — |
| 2014-01-30 | $30.49 | $32.70 | 771,800 | — | — |
| 2014-01-29 | $29.11 | $31.22 | 277,400 | — | — |
| 2014-01-28 | $29.08 | $31.19 | 456,700 | — | — |
| 2014-01-27 | $29.10 | $31.21 | 233,500 | — | — |
| 2014-01-24 | $29.26 | $31.38 | 257,000 | — | — |
| 2014-01-23 | $29.87 | $32.04 | 376,900 | — | — |
| 2014-01-22 | $30.17 | $32.36 | 153,200 | — | — |
| 2014-01-21 | $29.74 | $31.90 | 291,400 | — | — |
| 2014-01-17 | $29.96 | $32.13 | 212,600 | — | — |
| 2014-01-16 | $30.27 | $32.47 | 264,300 | — | — |
| 2014-01-15 | $30.73 | $32.96 | 239,200 | — | — |
| 2014-01-14 | $30.47 | $32.68 | 179,000 | — | — |
| 2014-01-13 | $29.91 | $32.08 | 311,600 | — | — |
| 2014-01-10 | $30.32 | $32.52 | 142,700 | — | — |
| 2014-01-09 | $30.26 | $32.46 | 148,600 | — | — |
| 2014-01-08 | $30.25 | $32.45 | 274,600 | — | — |
| 2014-01-07 | $30.49 | $32.70 | 173,200 | — | — |
| 2014-01-06 | $30.07 | $32.25 | 186,000 | — | — |
| 2014-01-03 | $30.18 | $32.37 | 296,400 | — | — |
| 2014-01-02 | $29.86 | $32.03 | 224,600 | — | — |