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
- 1995-11-30 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 | $30.12 | $30.12 | 39,900 | — | — |
| 2014-12-30 | $30.27 | $30.27 | 22,700 | — | — |
| 2014-12-29 | $29.33 | $29.33 | 46,800 | — | — |
| 2014-12-26 | $29.59 | $29.59 | 35,700 | — | — |
| 2014-12-24 | $29.53 | $29.53 | 11,400 | — | — |
| 2014-12-23 | $30.25 | $30.25 | 63,700 | — | — |
| 2014-12-22 | $29.84 | $29.84 | 43,300 | — | — |
| 2014-12-19 | $29.42 | $29.42 | 169,100 | — | — |
| 2014-12-18 | $29.04 | $29.04 | 36,300 | — | — |
| 2014-12-17 | $28.89 | $28.89 | 45,200 | — | — |
| 2014-12-16 | $27.44 | $27.44 | 51,500 | — | — |
| 2014-12-15 | $26.77 | $26.77 | 44,100 | — | — |
| 2014-12-12 | $27.20 | $27.20 | 68,200 | — | — |
| 2014-12-11 | $27.90 | $27.90 | 81,800 | — | — |
| 2014-12-10 | $29.26 | $29.26 | 54,800 | — | — |
| 2014-12-09 | $30.87 | $30.87 | 109,900 | — | — |
| 2014-12-08 | $30.70 | $30.70 | 48,800 | — | — |
| 2014-12-05 | $31.42 | $31.42 | 58,400 | — | — |
| 2014-12-04 | $31.67 | $31.67 | 48,200 | — | — |
| 2014-12-03 | $32.36 | $32.36 | 46,700 | — | — |
| 2014-12-02 | $32.05 | $32.05 | 63,500 | — | — |
| 2014-12-01 | $32.29 | $32.29 | 71,100 | — | — |
| 2014-11-28 | $33.04 | $33.04 | 28,300 | — | — |
| 2014-11-26 | $33.73 | $33.73 | 12,500 | — | — |
| 2014-11-25 | $33.92 | $33.92 | 24,600 | — | — |
| 2014-11-24 | $33.84 | $33.84 | 16,800 | — | — |
| 2014-11-21 | $33.57 | $33.57 | 31,700 | — | — |
| 2014-11-20 | $33.00 | $33.00 | 38,600 | — | — |
| 2014-11-19 | $33.02 | $33.02 | 50,500 | — | — |
| 2014-11-18 | $33.68 | $33.68 | 24,600 | — | — |
| 2014-11-17 | $33.34 | $33.34 | 33,400 | — | — |
| 2014-11-14 | $33.60 | $33.60 | 43,000 | — | — |
| 2014-11-13 | $33.25 | $33.25 | 32,700 | — | — |
| 2014-11-12 | $33.76 | $33.76 | 31,900 | — | — |
| 2014-11-11 | $33.15 | $33.15 | 47,800 | — | — |
| 2014-11-10 | $33.33 | $33.33 | 34,100 | — | — |
| 2014-11-07 | $33.79 | $33.79 | 29,200 | — | — |
| 2014-11-06 | $33.38 | $33.38 | 29,400 | — | — |
| 2014-11-05 | $33.38 | $33.38 | 53,800 | — | — |
| 2014-11-04 | $33.98 | $33.98 | 119,400 | — | — |
| 2014-11-03 | $35.13 | $35.13 | 40,500 | — | — |
| 2014-10-31 | $35.78 | $35.78 | 45,100 | — | — |
| 2014-10-30 | $35.44 | $35.44 | 37,800 | — | — |
| 2014-10-29 | $34.97 | $34.97 | 31,100 | — | — |
| 2014-10-28 | $34.61 | $34.61 | 68,700 | — | — |
| 2014-10-27 | $33.82 | $33.82 | 22,500 | — | — |
| 2014-10-24 | $33.93 | $33.93 | 29,800 | — | — |
| 2014-10-23 | $33.39 | $33.39 | 35,600 | — | — |
| 2014-10-22 | $33.20 | $33.20 | 24,100 | — | — |
| 2014-10-21 | $33.54 | $33.54 | 38,700 | — | — |
| 2014-10-20 | $33.19 | $33.19 | 23,500 | — | — |
| 2014-10-17 | $33.00 | $33.00 | 53,300 | — | — |
| 2014-10-16 | $33.35 | $33.35 | 82,000 | — | — |
| 2014-10-15 | $32.61 | $32.61 | 54,700 | — | — |
| 2014-10-14 | $32.47 | $32.47 | 46,000 | — | — |
| 2014-10-13 | $32.28 | $32.28 | 47,700 | — | — |
| 2014-10-10 | $32.32 | $32.32 | 38,800 | — | — |
| 2014-10-09 | $32.84 | $32.84 | 42,100 | — | — |
| 2014-10-08 | $33.57 | $33.57 | 141,200 | — | — |
| 2014-10-07 | $33.47 | $33.47 | 28,400 | — | — |
| 2014-10-06 | $33.53 | $33.53 | 52,400 | — | — |
| 2014-10-03 | $33.82 | $33.82 | 41,800 | — | — |
| 2014-10-02 | $34.38 | $34.38 | 34,600 | — | — |
| 2014-10-01 | $33.86 | $33.86 | 37,700 | — | — |
| 2014-09-30 | $34.10 | $34.10 | 60,200 | — | — |
| 2014-09-29 | $34.64 | $34.64 | 26,800 | — | — |
| 2014-09-26 | $34.91 | $34.91 | 28,100 | — | — |
| 2014-09-25 | $34.78 | $34.78 | 24,000 | — | — |
| 2014-09-24 | $35.22 | $35.22 | 28,800 | — | — |
| 2014-09-23 | $35.03 | $35.03 | 30,100 | — | — |
| 2014-09-22 | $35.32 | $35.32 | 21,900 | — | — |
| 2014-09-19 | $35.60 | $35.60 | 80,000 | — | — |
| 2014-09-18 | $35.75 | $35.75 | 81,900 | — | — |
| 2014-09-17 | $36.04 | $36.04 | 42,200 | — | — |
| 2014-09-16 | $35.96 | $35.96 | 24,800 | — | — |
| 2014-09-15 | $35.79 | $35.79 | 20,000 | — | — |
| 2014-09-12 | $35.98 | $35.98 | 22,800 | — | — |
| 2014-09-11 | $36.41 | $36.41 | 17,400 | — | — |
| 2014-09-10 | $36.34 | $36.34 | 46,900 | — | — |
| 2014-09-09 | $36.34 | $36.34 | 18,600 | — | — |
| 2014-09-08 | $36.62 | $36.62 | 15,900 | — | — |
| 2014-09-05 | $36.75 | $36.75 | 33,600 | — | — |
| 2014-09-04 | $36.55 | $36.55 | 37,200 | — | — |
| 2014-09-03 | $37.15 | $37.15 | 55,000 | — | — |
| 2014-09-02 | $37.13 | $37.13 | 41,400 | — | — |
| 2014-08-29 | $36.96 | $36.96 | 39,400 | — | — |
| 2014-08-28 | $36.80 | $36.80 | 28,300 | — | — |
| 2014-08-27 | $37.56 | $37.56 | 28,400 | — | — |
| 2014-08-26 | $37.61 | $37.61 | 32,500 | — | — |
| 2014-08-25 | $37.39 | $37.39 | 79,500 | — | — |
| 2014-08-22 | $36.56 | $36.56 | 29,700 | — | — |
| 2014-08-21 | $36.14 | $36.14 | 20,800 | — | — |
| 2014-08-20 | $35.86 | $35.86 | 13,200 | — | — |
| 2014-08-19 | $36.26 | $36.26 | 14,400 | — | — |
| 2014-08-18 | $36.25 | $36.25 | 16,000 | — | — |
| 2014-08-15 | $35.70 | $35.70 | 41,700 | — | — |
| 2014-08-14 | $36.18 | $36.18 | 27,700 | — | — |
| 2014-08-13 | $36.03 | $36.03 | 27,200 | — | — |
| 2014-08-12 | $36.04 | $36.04 | 35,900 | — | — |
| 2014-08-11 | $36.24 | $36.24 | 32,300 | — | — |
| 2014-08-08 | $35.69 | $35.69 | 23,700 | — | — |
| 2014-08-07 | $35.01 | $35.01 | 39,500 | — | — |
| 2014-08-06 | $35.69 | $35.69 | 34,100 | — | — |
| 2014-08-05 | $35.54 | $35.54 | 60,500 | — | — |
| 2014-08-04 | $36.61 | $36.61 | 40,600 | — | — |
| 2014-08-01 | $35.78 | $35.78 | 37,400 | — | — |
| 2014-07-31 | $35.85 | $35.85 | 39,400 | — | — |
| 2014-07-30 | $36.38 | $36.38 | 16,300 | — | — |
| 2014-07-29 | $36.29 | $36.29 | 27,900 | — | — |
| 2014-07-28 | $36.51 | $36.51 | 20,500 | — | — |
| 2014-07-25 | $36.86 | $36.86 | 19,400 | — | — |
| 2014-07-24 | $37.41 | $37.41 | 25,500 | — | — |
| 2014-07-23 | $37.77 | $37.77 | 27,800 | — | — |
| 2014-07-22 | $37.84 | $37.84 | 26,400 | — | — |
| 2014-07-21 | $37.09 | $37.09 | 27,100 | — | — |
| 2014-07-18 | $37.39 | $37.39 | 31,900 | — | — |
| 2014-07-17 | $37.11 | $37.11 | 27,300 | — | — |
| 2014-07-16 | $38.26 | $38.26 | 32,700 | — | — |
| 2014-07-15 | $37.74 | $37.74 | 20,100 | — | — |
| 2014-07-14 | $38.70 | $38.70 | 40,400 | — | — |
| 2014-07-11 | $38.41 | $38.41 | 47,100 | — | — |
| 2014-07-10 | $38.68 | $38.68 | 26,500 | — | — |
| 2014-07-09 | $39.46 | $39.46 | 13,300 | — | — |
| 2014-07-08 | $39.93 | $39.93 | 22,000 | — | — |
| 2014-07-07 | $39.52 | $39.52 | 37,800 | — | — |
| 2014-07-03 | $40.92 | $40.92 | 9,000 | — | — |
| 2014-07-02 | $40.12 | $40.12 | 22,300 | — | — |
| 2014-07-01 | $40.64 | $40.64 | 34,600 | — | — |
| 2014-06-30 | $40.33 | $40.33 | 40,400 | — | — |
| 2014-06-27 | $40.00 | $40.00 | 93,600 | — | — |
| 2014-06-26 | $39.13 | $39.13 | 26,200 | — | — |
| 2014-06-25 | $38.77 | $38.77 | 36,500 | — | — |
| 2014-06-24 | $38.38 | $38.38 | 46,800 | — | — |
| 2014-06-23 | $38.85 | $38.85 | 40,400 | — | — |
| 2014-06-20 | $38.61 | $38.61 | 192,300 | — | — |
| 2014-06-19 | $38.60 | $38.60 | 49,200 | — | — |
| 2014-06-18 | $38.30 | $38.30 | 40,100 | — | — |
| 2014-06-17 | $38.46 | $38.46 | 47,700 | — | — |
| 2014-06-16 | $37.72 | $37.72 | 41,800 | — | — |
| 2014-06-13 | $37.39 | $37.39 | 28,800 | — | — |
| 2014-06-12 | $36.68 | $36.68 | 23,900 | — | — |
| 2014-06-11 | $37.44 | $37.44 | 23,000 | — | — |
| 2014-06-10 | $37.81 | $37.81 | 31,600 | — | — |
| 2014-06-09 | $38.08 | $38.08 | 54,800 | — | — |
| 2014-06-06 | $37.31 | $37.31 | 47,300 | — | — |
| 2014-06-05 | $36.46 | $36.46 | 37,300 | — | — |
| 2014-06-04 | $35.52 | $35.52 | 41,700 | — | — |
| 2014-06-03 | $35.87 | $35.87 | 46,200 | — | — |
| 2014-06-02 | $36.21 | $36.21 | 61,300 | — | — |
| 2014-05-30 | $35.96 | $35.96 | 49,800 | — | — |
| 2014-05-29 | $36.00 | $36.00 | 57,300 | — | — |
| 2014-05-28 | $36.26 | $36.26 | 60,800 | — | — |
| 2014-05-27 | $36.45 | $36.45 | 78,400 | — | — |
| 2014-05-23 | $35.70 | $35.70 | 32,100 | — | — |
| 2014-05-22 | $35.30 | $35.30 | 29,000 | — | — |
| 2014-05-21 | $34.86 | $34.86 | 60,800 | — | — |
| 2014-05-20 | $34.83 | $34.83 | 52,200 | — | — |
| 2014-05-19 | $35.35 | $35.35 | 51,000 | — | — |
| 2014-05-16 | $35.00 | $35.00 | 65,000 | — | — |
| 2014-05-15 | $34.98 | $34.98 | 58,700 | — | — |
| 2014-05-14 | $35.00 | $35.00 | 48,000 | — | — |
| 2014-05-13 | $35.91 | $35.91 | 70,200 | — | — |
| 2014-05-12 | $35.58 | $35.58 | 69,400 | — | — |
| 2014-05-09 | $35.33 | $35.33 | 41,700 | — | — |
| 2014-05-08 | $35.10 | $35.10 | 68,600 | — | — |
| 2014-05-07 | $35.63 | $35.63 | 32,600 | — | — |
| 2014-05-06 | $35.66 | $35.66 | 57,800 | — | — |
| 2014-05-05 | $35.66 | $35.66 | 25,500 | — | — |
| 2014-05-02 | $36.31 | $36.31 | 44,300 | — | — |
| 2014-05-01 | $35.82 | $35.82 | 68,300 | — | — |
| 2014-04-30 | $35.77 | $35.77 | 47,200 | — | — |
| 2014-04-29 | $35.62 | $35.62 | 51,800 | — | — |
| 2014-04-28 | $35.73 | $35.73 | 30,200 | — | — |
| 2014-04-25 | $35.69 | $35.69 | 47,400 | — | — |
| 2014-04-24 | $35.80 | $35.80 | 34,900 | — | — |
| 2014-04-23 | $35.65 | $35.65 | 34,800 | — | — |
| 2014-04-22 | $35.61 | $35.61 | 39,800 | — | — |
| 2014-04-21 | $35.68 | $35.68 | 136,100 | — | — |
| 2014-04-17 | $34.71 | $34.71 | 44,500 | — | — |
| 2014-04-16 | $34.01 | $34.01 | 42,000 | — | — |
| 2014-04-15 | $33.97 | $33.97 | 75,100 | — | — |
| 2014-04-14 | $33.96 | $33.96 | 56,300 | — | — |
| 2014-04-11 | $34.45 | $34.45 | 77,400 | — | — |
| 2014-04-10 | $34.99 | $34.99 | 70,700 | — | — |
| 2014-04-09 | $35.61 | $35.61 | 29,700 | — | — |
| 2014-04-08 | $35.71 | $35.71 | 50,000 | — | — |
| 2014-04-07 | $35.93 | $35.93 | 42,400 | — | — |
| 2014-04-04 | $36.07 | $36.07 | 55,000 | — | — |
| 2014-04-03 | $37.05 | $37.05 | 29,500 | — | — |
| 2014-04-02 | $37.28 | $37.28 | 61,300 | — | — |
| 2014-04-01 | $37.19 | $37.19 | 67,400 | — | — |
| 2014-03-31 | $36.16 | $36.16 | 81,000 | — | — |
| 2014-03-28 | $33.89 | $33.89 | 26,100 | — | — |
| 2014-03-27 | $33.65 | $33.65 | 36,200 | — | — |
| 2014-03-26 | $33.60 | $33.60 | 52,700 | — | — |
| 2014-03-25 | $34.52 | $34.52 | 44,500 | — | — |
| 2014-03-24 | $34.40 | $34.40 | 40,800 | — | — |
| 2014-03-21 | $34.48 | $34.48 | 83,300 | — | — |
| 2014-03-20 | $34.28 | $34.28 | 43,200 | — | — |
| 2014-03-19 | $34.90 | $34.90 | 34,700 | — | — |
| 2014-03-18 | $35.06 | $35.06 | 82,100 | — | — |
| 2014-03-17 | $34.99 | $34.99 | 101,800 | — | — |
| 2014-03-14 | $36.43 | $36.43 | 16,000 | — | — |
| 2014-03-13 | $35.98 | $35.98 | 27,000 | — | — |
| 2014-03-12 | $36.44 | $36.44 | 21,600 | — | — |
| 2014-03-11 | $35.62 | $35.62 | 45,700 | — | — |
| 2014-03-10 | $36.40 | $36.40 | 27,900 | — | — |
| 2014-03-07 | $37.50 | $37.50 | 25,600 | — | — |
| 2014-03-06 | $37.73 | $37.73 | 29,900 | — | — |
| 2014-03-05 | $36.64 | $36.64 | 32,300 | — | — |
| 2014-03-04 | $35.76 | $35.76 | 47,100 | — | — |
| 2014-03-03 | $34.64 | $34.64 | 17,800 | — | — |
| 2014-02-28 | $35.45 | $35.45 | 33,800 | — | — |
| 2014-02-27 | $35.03 | $35.03 | 38,900 | — | — |
| 2014-02-26 | $34.60 | $34.60 | 18,800 | — | — |
| 2014-02-25 | $34.11 | $34.11 | 23,300 | — | — |
| 2014-02-24 | $34.57 | $34.57 | 59,200 | — | — |
| 2014-02-21 | $34.24 | $34.24 | 63,000 | — | — |
| 2014-02-20 | $35.32 | $35.32 | 62,700 | — | — |
| 2014-02-19 | $35.71 | $35.71 | 35,100 | — | — |
| 2014-02-18 | $37.47 | $37.47 | 38,300 | — | — |
| 2014-02-14 | $36.46 | $36.46 | 35,700 | — | — |
| 2014-02-13 | $37.20 | $37.20 | 40,200 | — | — |
| 2014-02-12 | $36.03 | $36.03 | 49,700 | — | — |
| 2014-02-11 | $35.91 | $35.91 | 30,300 | — | — |
| 2014-02-10 | $34.31 | $34.31 | 26,200 | — | — |
| 2014-02-07 | $35.11 | $35.11 | 54,700 | — | — |
| 2014-02-06 | $35.06 | $35.06 | 26,700 | — | — |
| 2014-02-05 | $34.58 | $34.58 | 26,300 | — | — |
| 2014-02-04 | $34.52 | $34.52 | 35,100 | — | — |
| 2014-02-03 | $33.12 | $33.12 | 40,800 | — | — |
| 2014-01-31 | $35.08 | $35.08 | 19,500 | — | — |
| 2014-01-30 | $35.47 | $35.47 | 34,700 | — | — |
| 2014-01-29 | $34.52 | $34.52 | 37,700 | — | — |
| 2014-01-28 | $35.30 | $35.30 | 30,700 | — | — |
| 2014-01-27 | $35.01 | $35.01 | 33,900 | — | — |
| 2014-01-24 | $35.82 | $35.82 | 58,600 | — | — |
| 2014-01-23 | $36.61 | $36.61 | 38,800 | — | — |
| 2014-01-22 | $36.90 | $36.90 | 16,500 | — | — |
| 2014-01-21 | $36.78 | $36.78 | 28,100 | — | — |
| 2014-01-17 | $37.14 | $37.14 | 19,900 | — | — |
| 2014-01-16 | $36.16 | $36.16 | 20,500 | — | — |
| 2014-01-15 | $36.80 | $36.80 | 24,400 | — | — |
| 2014-01-14 | $36.71 | $36.71 | 17,500 | — | — |
| 2014-01-13 | $35.92 | $35.92 | 27,500 | — | — |
| 2014-01-10 | $36.77 | $36.77 | 19,300 | — | — |
| 2014-01-09 | $36.60 | $36.60 | 43,000 | — | — |
| 2014-01-08 | $36.63 | $36.63 | 27,400 | — | — |
| 2014-01-07 | $37.71 | $37.71 | 17,500 | — | — |
| 2014-01-06 | $37.23 | $37.23 | 14,500 | — | — |
| 2014-01-03 | $37.93 | $37.93 | 34,400 | — | — |
| 2014-01-02 | $37.97 | $37.97 | 38,300 | — | — |