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
- 1999-08-12 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 | $36.54 | $36.54 | 254,900 | — | — |
| 2014-12-30 | $36.70 | $36.70 | 127,700 | — | — |
| 2014-12-29 | $36.85 | $36.85 | 180,200 | — | — |
| 2014-12-26 | $36.97 | $36.97 | 128,300 | — | — |
| 2014-12-24 | $37.00 | $37.00 | 188,600 | — | — |
| 2014-12-23 | $36.91 | $36.91 | 259,000 | — | — |
| 2014-12-22 | $37.23 | $37.23 | 152,000 | — | — |
| 2014-12-19 | $37.24 | $37.24 | 752,500 | — | — |
| 2014-12-18 | $36.60 | $36.60 | 305,300 | — | — |
| 2014-12-17 | $36.22 | $36.22 | 361,400 | — | — |
| 2014-12-16 | $34.67 | $34.67 | 379,400 | — | — |
| 2014-12-15 | $35.18 | $35.18 | 187,000 | — | — |
| 2014-12-12 | $35.79 | $35.79 | 398,000 | — | — |
| 2014-12-11 | $36.76 | $36.76 | 307,700 | — | — |
| 2014-12-10 | $36.51 | $36.51 | 361,400 | — | — |
| 2014-12-09 | $37.90 | $37.90 | 377,300 | — | — |
| 2014-12-08 | $37.22 | $37.22 | 413,700 | — | — |
| 2014-12-05 | $37.31 | $37.31 | 431,400 | — | — |
| 2014-12-04 | $37.24 | $37.24 | 2,343,200 | — | — |
| 2014-12-03 | $38.48 | $38.48 | 250,500 | — | — |
| 2014-12-02 | $38.16 | $38.16 | 295,900 | — | — |
| 2014-12-01 | $37.82 | $37.82 | 228,800 | — | — |
| 2014-11-28 | $38.15 | $38.15 | 95,100 | — | — |
| 2014-11-26 | $38.72 | $38.72 | 330,600 | — | — |
| 2014-11-25 | $38.50 | $38.50 | 205,200 | — | — |
| 2014-11-24 | $39.02 | $39.02 | 188,100 | — | — |
| 2014-11-21 | $38.09 | $38.09 | 142,800 | — | — |
| 2014-11-20 | $37.87 | $37.87 | 194,300 | — | — |
| 2014-11-19 | $37.36 | $37.36 | 210,900 | — | — |
| 2014-11-18 | $38.84 | $38.84 | 397,700 | — | — |
| 2014-11-17 | $37.50 | $37.50 | 2,243,400 | — | — |
| 2014-11-14 | $38.53 | $38.53 | 241,000 | — | — |
| 2014-11-13 | $37.51 | $37.51 | 179,600 | — | — |
| 2014-11-12 | $38.22 | $38.22 | 188,400 | — | — |
| 2014-11-11 | $37.82 | $37.82 | 174,500 | — | — |
| 2014-11-10 | $37.61 | $37.61 | 196,700 | — | — |
| 2014-11-07 | $38.24 | $38.24 | 157,700 | — | — |
| 2014-11-06 | $37.95 | $37.95 | 186,400 | — | — |
| 2014-11-05 | $37.63 | $37.63 | 287,200 | — | — |
| 2014-11-04 | $37.34 | $37.34 | 267,900 | — | — |
| 2014-11-03 | $37.31 | $37.31 | 298,900 | — | — |
| 2014-10-31 | $36.86 | $36.86 | 345,700 | — | — |
| 2014-10-30 | $36.04 | $36.04 | 243,600 | — | — |
| 2014-10-29 | $35.38 | $35.38 | 368,700 | — | — |
| 2014-10-28 | $36.48 | $36.48 | 285,800 | — | — |
| 2014-10-27 | $35.28 | $35.28 | 244,700 | — | — |
| 2014-10-24 | $35.23 | $35.23 | 346,200 | — | — |
| 2014-10-23 | $35.08 | $35.08 | 303,600 | — | — |
| 2014-10-22 | $34.12 | $34.12 | 319,000 | — | — |
| 2014-10-21 | $34.34 | $34.34 | 423,500 | — | — |
| 2014-10-20 | $34.21 | $34.21 | 532,300 | — | — |
| 2014-10-17 | $33.84 | $33.84 | 784,100 | — | — |
| 2014-10-16 | $31.90 | $31.90 | 1,098,500 | — | — |
| 2014-10-15 | $33.96 | $33.96 | 1,243,600 | — | — |
| 2014-10-14 | $33.52 | $33.52 | 2,357,400 | — | — |
| 2014-10-13 | $39.16 | $39.16 | 1,418,000 | — | — |
| 2014-10-10 | $41.91 | $41.91 | 276,000 | — | — |
| 2014-10-09 | $43.74 | $43.74 | 170,100 | — | — |
| 2014-10-08 | $44.21 | $44.21 | 511,700 | — | — |
| 2014-10-07 | $43.31 | $43.31 | 408,600 | — | — |
| 2014-10-06 | $45.88 | $45.88 | 232,000 | — | — |
| 2014-10-03 | $45.36 | $45.36 | 371,700 | — | — |
| 2014-10-02 | $44.77 | $44.77 | 188,500 | — | — |
| 2014-10-01 | $44.39 | $44.39 | 222,100 | — | — |
| 2014-09-30 | $45.80 | $45.80 | 233,300 | — | — |
| 2014-09-29 | $46.47 | $46.47 | 135,200 | — | — |
| 2014-09-26 | $46.44 | $46.44 | 214,300 | — | — |
| 2014-09-25 | $44.61 | $44.61 | 169,400 | — | — |
| 2014-09-24 | $45.18 | $45.18 | 225,000 | — | — |
| 2014-09-23 | $44.94 | $44.94 | 178,700 | — | — |
| 2014-09-22 | $45.83 | $45.83 | 162,600 | — | — |
| 2014-09-19 | $45.75 | $45.75 | 223,900 | — | — |
| 2014-09-18 | $46.10 | $46.10 | 216,700 | — | — |
| 2014-09-17 | $46.03 | $46.03 | 182,400 | — | — |
| 2014-09-16 | $45.93 | $45.93 | 191,600 | — | — |
| 2014-09-15 | $44.84 | $44.84 | 182,100 | — | — |
| 2014-09-12 | $46.17 | $46.17 | 275,300 | — | — |
| 2014-09-11 | $47.33 | $47.33 | 118,500 | — | — |
| 2014-09-10 | $47.31 | $47.31 | 280,000 | — | — |
| 2014-09-09 | $46.51 | $46.51 | 193,600 | — | — |
| 2014-09-08 | $47.00 | $47.00 | 143,500 | — | — |
| 2014-09-05 | $46.39 | $46.39 | 103,400 | — | — |
| 2014-09-04 | $45.85 | $45.85 | 122,300 | — | — |
| 2014-09-03 | $46.05 | $46.05 | 224,000 | — | — |
| 2014-09-02 | $46.77 | $46.77 | 189,400 | — | — |
| 2014-08-29 | $46.07 | $46.07 | 146,700 | — | — |
| 2014-08-28 | $45.51 | $45.51 | 86,600 | — | — |
| 2014-08-27 | $45.71 | $45.71 | 146,700 | — | — |
| 2014-08-26 | $45.85 | $45.85 | 143,600 | — | — |
| 2014-08-25 | $45.39 | $45.39 | 83,800 | — | — |
| 2014-08-22 | $45.41 | $45.41 | 98,500 | — | — |
| 2014-08-21 | $45.75 | $45.75 | 116,400 | — | — |
| 2014-08-20 | $45.42 | $45.42 | 156,800 | — | — |
| 2014-08-19 | $45.98 | $45.98 | 232,100 | — | — |
| 2014-08-18 | $45.02 | $45.02 | 251,100 | — | — |
| 2014-08-15 | $44.02 | $44.02 | 253,900 | — | — |
| 2014-08-14 | $44.54 | $44.54 | 166,400 | — | — |
| 2014-08-13 | $44.45 | $44.45 | 194,800 | — | — |
| 2014-08-12 | $43.76 | $43.76 | 266,000 | — | — |
| 2014-08-11 | $44.07 | $44.07 | 143,000 | — | — |
| 2014-08-08 | $43.81 | $43.81 | 168,300 | — | — |
| 2014-08-07 | $43.90 | $43.90 | 126,100 | — | — |
| 2014-08-06 | $43.87 | $43.87 | 179,400 | — | — |
| 2014-08-05 | $43.94 | $43.94 | 233,100 | — | — |
| 2014-08-04 | $44.01 | $44.01 | 325,100 | — | — |
| 2014-08-01 | $42.40 | $42.40 | 235,700 | — | — |
| 2014-07-31 | $42.53 | $42.53 | 312,800 | — | — |
| 2014-07-30 | $44.66 | $44.66 | 183,300 | — | — |
| 2014-07-29 | $44.32 | $44.32 | 189,400 | — | — |
| 2014-07-28 | $44.05 | $44.05 | 188,500 | — | — |
| 2014-07-25 | $43.90 | $43.90 | 180,900 | — | — |
| 2014-07-24 | $43.80 | $43.80 | 165,500 | — | — |
| 2014-07-23 | $43.94 | $43.94 | 240,900 | — | — |
| 2014-07-22 | $43.89 | $43.89 | 288,500 | — | — |
| 2014-07-21 | $43.36 | $43.36 | 135,900 | — | — |
| 2014-07-18 | $43.12 | $43.12 | 280,800 | — | — |
| 2014-07-17 | $43.20 | $43.20 | 694,400 | — | — |
| 2014-07-16 | $43.20 | $43.20 | 343,100 | — | — |
| 2014-07-15 | $42.87 | $42.87 | 269,600 | — | — |
| 2014-07-14 | $43.46 | $43.46 | 251,900 | — | — |
| 2014-07-11 | $43.59 | $43.59 | 172,000 | — | — |
| 2014-07-10 | $42.99 | $42.99 | 300,900 | — | — |
| 2014-07-09 | $42.33 | $42.33 | 337,400 | — | — |
| 2014-07-08 | $42.71 | $42.71 | 320,400 | — | — |
| 2014-07-07 | $43.84 | $43.84 | 218,600 | — | — |
| 2014-07-03 | $44.83 | $44.83 | 157,200 | — | — |
| 2014-07-02 | $44.64 | $44.64 | 179,400 | — | — |
| 2014-07-01 | $44.84 | $44.84 | 242,700 | — | — |
| 2014-06-30 | $44.34 | $44.34 | 259,800 | — | — |
| 2014-06-27 | $43.77 | $43.77 | 240,400 | — | — |
| 2014-06-26 | $42.99 | $42.99 | 144,900 | — | — |
| 2014-06-25 | $43.41 | $43.41 | 200,800 | — | — |
| 2014-06-24 | $43.31 | $43.31 | 264,200 | — | — |
| 2014-06-23 | $42.80 | $42.80 | 178,600 | — | — |
| 2014-06-20 | $42.07 | $42.07 | 410,100 | — | — |
| 2014-06-19 | $42.51 | $42.51 | 169,400 | — | — |
| 2014-06-18 | $41.86 | $41.86 | 150,600 | — | — |
| 2014-06-17 | $41.91 | $41.91 | 223,800 | — | — |
| 2014-06-16 | $40.84 | $40.84 | 181,000 | — | — |
| 2014-06-13 | $40.83 | $40.83 | 97,700 | — | — |
| 2014-06-12 | $40.99 | $40.99 | 164,100 | — | — |
| 2014-06-11 | $41.43 | $41.43 | 162,900 | — | — |
| 2014-06-10 | $41.33 | $41.33 | 134,500 | — | — |
| 2014-06-09 | $41.11 | $41.11 | 284,800 | — | — |
| 2014-06-06 | $40.45 | $40.45 | 224,400 | — | — |
| 2014-06-05 | $40.48 | $40.48 | 236,300 | — | — |
| 2014-06-04 | $39.18 | $39.18 | 177,200 | — | — |
| 2014-06-03 | $38.69 | $38.69 | 307,100 | — | — |
| 2014-06-02 | $38.81 | $38.81 | 214,200 | — | — |
| 2014-05-30 | $38.87 | $38.87 | 188,000 | — | — |
| 2014-05-29 | $39.52 | $39.52 | 239,400 | — | — |
| 2014-05-28 | $39.65 | $39.65 | 270,200 | — | — |
| 2014-05-27 | $39.95 | $39.95 | 276,400 | — | — |
| 2014-05-23 | $39.85 | $39.85 | 159,900 | — | — |
| 2014-05-22 | $39.40 | $39.40 | 239,400 | — | — |
| 2014-05-21 | $39.89 | $39.89 | 293,600 | — | — |
| 2014-05-20 | $38.83 | $38.83 | 300,700 | — | — |
| 2014-05-19 | $39.19 | $39.19 | 172,300 | — | — |
| 2014-05-16 | $38.50 | $38.50 | 232,900 | — | — |
| 2014-05-15 | $37.77 | $37.77 | 286,000 | — | — |
| 2014-05-14 | $37.57 | $37.57 | 243,100 | — | — |
| 2014-05-13 | $38.08 | $38.08 | 372,700 | — | — |
| 2014-05-12 | $39.28 | $39.28 | 359,500 | — | — |
| 2014-05-09 | $38.17 | $38.17 | 212,400 | — | — |
| 2014-05-08 | $37.70 | $37.70 | 282,500 | — | — |
| 2014-05-07 | $37.87 | $37.87 | 174,900 | — | — |
| 2014-05-06 | $37.91 | $37.91 | 182,100 | — | — |
| 2014-05-05 | $38.41 | $38.41 | 127,000 | — | — |
| 2014-05-02 | $38.37 | $38.37 | 210,600 | — | — |
| 2014-05-01 | $38.27 | $38.27 | 296,900 | — | — |
| 2014-04-30 | $38.96 | $38.96 | 285,900 | — | — |
| 2014-04-29 | $38.27 | $38.27 | 217,900 | — | — |
| 2014-04-28 | $38.59 | $38.59 | 370,700 | — | — |
| 2014-04-25 | $38.44 | $38.44 | 525,300 | — | — |
| 2014-04-24 | $38.70 | $38.70 | 780,400 | — | — |
| 2014-04-23 | $35.75 | $35.75 | 318,100 | — | — |
| 2014-04-22 | $35.27 | $35.27 | 154,300 | — | — |
| 2014-04-21 | $34.85 | $34.85 | 147,700 | — | — |
| 2014-04-17 | $34.36 | $34.36 | 235,900 | — | — |
| 2014-04-16 | $34.39 | $34.39 | 118,700 | — | — |
| 2014-04-15 | $34.20 | $34.20 | 184,800 | — | — |
| 2014-04-14 | $34.07 | $34.07 | 141,900 | — | — |
| 2014-04-11 | $34.04 | $34.04 | 187,700 | — | — |
| 2014-04-10 | $34.66 | $34.66 | 216,900 | — | — |
| 2014-04-09 | $35.75 | $35.75 | 477,500 | — | — |
| 2014-04-08 | $35.06 | $35.06 | 381,100 | — | — |
| 2014-04-07 | $35.97 | $35.97 | 284,800 | — | — |
| 2014-04-04 | $36.44 | $36.44 | 274,900 | — | — |
| 2014-04-03 | $37.25 | $37.25 | 104,700 | — | — |
| 2014-04-02 | $37.84 | $37.84 | 174,500 | — | — |
| 2014-04-01 | $37.92 | $37.92 | 140,500 | — | — |
| 2014-03-31 | $37.58 | $37.58 | 221,200 | — | — |
| 2014-03-28 | $37.01 | $37.01 | 93,800 | — | — |
| 2014-03-27 | $37.07 | $37.07 | 224,700 | — | — |
| 2014-03-26 | $36.97 | $36.97 | 229,100 | — | — |
| 2014-03-25 | $37.34 | $37.34 | 171,300 | — | — |
| 2014-03-24 | $37.14 | $37.14 | 352,100 | — | — |
| 2014-03-21 | $37.00 | $37.00 | 250,200 | — | — |
| 2014-03-20 | $37.28 | $37.28 | 77,100 | — | — |
| 2014-03-19 | $37.47 | $37.47 | 132,300 | — | — |
| 2014-03-18 | $37.51 | $37.51 | 187,400 | — | — |
| 2014-03-17 | $37.37 | $37.37 | 188,700 | — | — |
| 2014-03-14 | $37.07 | $37.07 | 325,300 | — | — |
| 2014-03-13 | $38.00 | $38.00 | 366,800 | — | — |
| 2014-03-12 | $38.07 | $38.07 | 122,400 | — | — |
| 2014-03-11 | $38.14 | $38.14 | 151,400 | — | — |
| 2014-03-10 | $38.43 | $38.43 | 192,700 | — | — |
| 2014-03-07 | $38.67 | $38.67 | 205,900 | — | — |
| 2014-03-06 | $38.84 | $38.84 | 193,200 | — | — |
| 2014-03-05 | $38.62 | $38.62 | 250,500 | — | — |
| 2014-03-04 | $38.39 | $38.39 | 496,500 | — | — |
| 2014-03-03 | $37.98 | $37.98 | 289,900 | — | — |
| 2014-02-28 | $37.98 | $37.98 | 444,400 | — | — |
| 2014-02-27 | $38.19 | $38.19 | 197,200 | — | — |
| 2014-02-26 | $37.66 | $37.66 | 263,100 | — | — |
| 2014-02-25 | $37.00 | $37.00 | 204,600 | — | — |
| 2014-02-24 | $37.27 | $37.27 | 205,700 | — | — |
| 2014-02-21 | $37.05 | $37.05 | 269,300 | — | — |
| 2014-02-20 | $37.20 | $37.20 | 231,400 | — | — |
| 2014-02-19 | $36.85 | $36.85 | 501,200 | — | — |
| 2014-02-18 | $36.26 | $36.26 | 325,800 | — | — |
| 2014-02-14 | $36.05 | $36.05 | 321,000 | — | — |
| 2014-02-13 | $36.26 | $36.26 | 296,900 | — | — |
| 2014-02-12 | $35.28 | $35.28 | 202,400 | — | — |
| 2014-02-11 | $35.50 | $35.50 | 255,600 | — | — |
| 2014-02-10 | $35.60 | $35.60 | 399,400 | — | — |
| 2014-02-07 | $34.64 | $34.64 | 234,400 | — | — |
| 2014-02-06 | $34.55 | $34.55 | 220,100 | — | — |
| 2014-02-05 | $34.69 | $34.69 | 180,700 | — | — |
| 2014-02-04 | $34.83 | $34.83 | 231,700 | — | — |
| 2014-02-03 | $34.66 | $34.66 | 320,200 | — | — |
| 2014-01-31 | $35.32 | $35.32 | 221,700 | — | — |
| 2014-01-30 | $35.19 | $35.19 | 193,200 | — | — |
| 2014-01-29 | $34.65 | $34.65 | 254,900 | — | — |
| 2014-01-28 | $35.52 | $35.52 | 292,400 | — | — |
| 2014-01-27 | $34.52 | $34.52 | 328,700 | — | — |
| 2014-01-24 | $35.68 | $35.68 | 816,900 | — | — |
| 2014-01-23 | $36.48 | $36.48 | 1,542,000 | — | — |
| 2014-01-22 | $31.90 | $31.90 | 300,400 | — | — |
| 2014-01-21 | $30.83 | $30.83 | 106,700 | — | — |
| 2014-01-17 | $30.90 | $30.90 | 124,800 | — | — |
| 2014-01-16 | $31.10 | $31.10 | 141,800 | — | — |
| 2014-01-15 | $30.88 | $30.88 | 259,200 | — | — |
| 2014-01-14 | $30.28 | $30.28 | 178,200 | — | — |
| 2014-01-13 | $29.79 | $29.79 | 203,900 | — | — |
| 2014-01-10 | $29.96 | $29.96 | 325,200 | — | — |
| 2014-01-09 | $29.91 | $29.91 | 151,400 | — | — |
| 2014-01-08 | $30.08 | $30.08 | 264,200 | — | — |
| 2014-01-07 | $30.35 | $30.35 | 338,100 | — | — |
| 2014-01-06 | $29.53 | $29.53 | 173,400 | — | — |
| 2014-01-03 | $29.14 | $29.14 | 92,500 | — | — |
| 2014-01-02 | $28.84 | $28.84 | 196,200 | — | — |