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
- 1997-07-17 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 | $37.92 | $50.61 | 757,600 | — | — |
| 2014-12-30 | $37.86 | $50.53 | 543,900 | — | — |
| 2014-12-29 | $37.98 | $50.69 | 478,700 | — | — |
| 2014-12-26 | $37.50 | $50.05 | 232,400 | — | — |
| 2014-12-24 | $37.20 | $49.65 | 130,200 | — | — |
| 2014-12-23 | $37.41 | $49.93 | 256,900 | — | — |
| 2014-12-22 | $36.81 | $49.13 | 246,900 | — | — |
| 2014-12-19 | $36.51 | $48.73 | 1,284,900 | — | — |
| 2014-12-18 | $37.55 | $50.12 | 418,000 | — | — |
| 2014-12-17 | $37.40 | $49.92 | 662,700 | — | — |
| 2014-12-16 | $35.61 | $47.53 | 478,400 | — | — |
| 2014-12-15 | $35.25 | $47.05 | 715,600 | — | — |
| 2014-12-12 | $35.25 | $47.05 | 394,400 | — | — |
| 2014-12-11 | $35.58 | $47.49 | 559,300 | — | — |
| 2014-12-10 | $36.12 | $48.21 | 438,100 | — | — |
| 2014-12-09 | $37.72 | $50.34 | 366,400 | — | — |
| 2014-12-08 | $36.89 | $49.24 | 312,200 | — | — |
| 2014-12-05 | $37.18 | $49.62 | 549,300 | — | — |
| 2014-12-04 | $35.99 | $48.03 | 243,900 | — | — |
| 2014-12-03 | $36.15 | $48.25 | 370,000 | — | — |
| 2014-12-02 | $36.04 | $48.10 | 219,800 | — | — |
| 2014-12-01 | $35.32 | $47.14 | 432,100 | — | — |
| 2014-11-28 | $36.20 | $48.31 | 258,400 | — | — |
| 2014-11-26 | $37.75 | $50.38 | 619,300 | — | — |
| 2014-11-25 | $36.36 | $48.53 | 230,100 | — | — |
| 2014-11-24 | $35.95 | $47.98 | 167,900 | — | — |
| 2014-11-21 | $35.33 | $47.15 | 242,300 | — | — |
| 2014-11-20 | $35.90 | $47.91 | 295,400 | — | — |
| 2014-11-19 | $35.66 | $47.59 | 405,800 | — | — |
| 2014-11-18 | $35.87 | $47.87 | 263,600 | — | — |
| 2014-11-17 | $35.85 | $47.85 | 264,500 | — | — |
| 2014-11-14 | $36.12 | $48.21 | 219,200 | — | — |
| 2014-11-13 | $36.27 | $48.41 | 169,800 | — | — |
| 2014-11-12 | $36.71 | $48.99 | 272,300 | — | — |
| 2014-11-11 | $36.42 | $48.61 | 423,400 | — | — |
| 2014-11-10 | $36.60 | $48.85 | 540,500 | — | — |
| 2014-11-07 | $36.30 | $48.45 | 587,400 | — | — |
| 2014-11-06 | $35.67 | $47.61 | 267,800 | — | — |
| 2014-11-05 | $35.16 | $46.93 | 164,100 | — | — |
| 2014-11-04 | $34.95 | $46.65 | 249,400 | — | — |
| 2014-11-03 | $35.25 | $47.05 | 399,600 | — | — |
| 2014-10-31 | $35.24 | $47.03 | 505,800 | — | — |
| 2014-10-30 | $34.90 | $46.58 | 349,200 | — | — |
| 2014-10-29 | $34.94 | $46.63 | 400,100 | — | — |
| 2014-10-28 | $34.85 | $46.51 | 383,800 | — | — |
| 2014-10-27 | $33.79 | $45.10 | 406,300 | — | — |
| 2014-10-24 | $33.40 | $44.58 | 371,700 | — | — |
| 2014-10-23 | $32.96 | $43.99 | 339,000 | — | — |
| 2014-10-22 | $32.78 | $43.75 | 451,300 | — | — |
| 2014-10-21 | $32.83 | $43.82 | 377,100 | — | — |
| 2014-10-20 | $32.08 | $42.82 | 517,900 | — | — |
| 2014-10-17 | $32.50 | $43.38 | 724,100 | — | — |
| 2014-10-16 | $32.43 | $43.28 | 798,100 | — | — |
| 2014-10-15 | $30.75 | $41.04 | 1,009,200 | — | — |
| 2014-10-14 | $30.87 | $41.03 | 525,600 | — | — |
| 2014-10-13 | $30.61 | $40.69 | 378,400 | — | — |
| 2014-10-10 | $30.07 | $39.97 | 367,800 | — | — |
| 2014-10-09 | $30.28 | $40.25 | 448,300 | — | — |
| 2014-10-08 | $31.26 | $41.55 | 320,700 | — | — |
| 2014-10-07 | $30.59 | $40.66 | 548,000 | — | — |
| 2014-10-06 | $31.33 | $41.65 | 226,200 | — | — |
| 2014-10-03 | $31.65 | $42.07 | 260,700 | — | — |
| 2014-10-02 | $31.37 | $41.70 | 418,900 | — | — |
| 2014-10-01 | $31.18 | $41.45 | 459,800 | — | — |
| 2014-09-30 | $31.52 | $41.90 | 423,700 | — | — |
| 2014-09-29 | $31.93 | $42.44 | 231,800 | — | — |
| 2014-09-26 | $32.05 | $42.60 | 289,200 | — | — |
| 2014-09-25 | $32.11 | $42.68 | 357,900 | — | — |
| 2014-09-24 | $32.81 | $43.61 | 380,000 | — | — |
| 2014-09-23 | $32.59 | $43.32 | 376,100 | — | — |
| 2014-09-22 | $33.56 | $44.61 | 534,200 | — | — |
| 2014-09-19 | $33.86 | $45.01 | 3,398,200 | — | — |
| 2014-09-18 | $33.97 | $45.15 | 556,600 | — | — |
| 2014-09-17 | $33.17 | $44.09 | 583,700 | — | — |
| 2014-09-16 | $32.52 | $43.23 | 346,800 | — | — |
| 2014-09-15 | $32.66 | $43.41 | 485,500 | — | — |
| 2014-09-12 | $33.72 | $44.82 | 543,200 | — | — |
| 2014-09-11 | $33.69 | $44.78 | 404,800 | — | — |
| 2014-09-10 | $33.03 | $43.90 | 242,000 | — | — |
| 2014-09-09 | $32.63 | $43.37 | 214,100 | — | — |
| 2014-09-08 | $33.11 | $44.01 | 370,300 | — | — |
| 2014-09-05 | $32.76 | $43.55 | 369,300 | — | — |
| 2014-09-04 | $32.43 | $43.11 | 261,500 | — | — |
| 2014-09-03 | $32.45 | $43.13 | 415,400 | — | — |
| 2014-09-02 | $32.48 | $43.17 | 280,100 | — | — |
| 2014-08-29 | $31.95 | $42.47 | 268,700 | — | — |
| 2014-08-28 | $31.79 | $42.26 | 244,100 | — | — |
| 2014-08-27 | $32.04 | $42.59 | 360,400 | — | — |
| 2014-08-26 | $32.06 | $42.62 | 431,800 | — | — |
| 2014-08-25 | $31.77 | $42.23 | 229,400 | — | — |
| 2014-08-22 | $31.69 | $42.12 | 246,400 | — | — |
| 2014-08-21 | $31.61 | $42.02 | 339,200 | — | — |
| 2014-08-20 | $31.41 | $41.75 | 232,300 | — | — |
| 2014-08-19 | $31.40 | $41.74 | 151,200 | — | — |
| 2014-08-18 | $31.52 | $41.90 | 365,400 | — | — |
| 2014-08-15 | $30.80 | $40.94 | 387,900 | — | — |
| 2014-08-14 | $31.23 | $41.51 | 310,700 | — | — |
| 2014-08-13 | $31.41 | $41.75 | 407,200 | — | — |
| 2014-08-12 | $31.27 | $41.57 | 162,100 | — | — |
| 2014-08-11 | $31.54 | $41.92 | 240,500 | — | — |
| 2014-08-08 | $31.24 | $41.53 | 371,000 | — | — |
| 2014-08-07 | $31.33 | $41.65 | 158,200 | — | — |
| 2014-08-06 | $31.84 | $42.32 | 330,700 | — | — |
| 2014-08-05 | $31.53 | $41.91 | 362,800 | — | — |
| 2014-08-04 | $31.57 | $41.96 | 425,900 | — | — |
| 2014-08-01 | $31.86 | $42.35 | 988,000 | — | — |
| 2014-07-31 | $30.77 | $40.90 | 522,600 | — | — |
| 2014-07-30 | $31.93 | $42.44 | 287,800 | — | — |
| 2014-07-29 | $31.31 | $41.62 | 406,300 | — | — |
| 2014-07-28 | $30.89 | $41.06 | 485,900 | — | — |
| 2014-07-25 | $31.44 | $41.79 | 325,800 | — | — |
| 2014-07-24 | $31.62 | $42.03 | 355,800 | — | — |
| 2014-07-23 | $31.20 | $41.47 | 286,200 | — | — |
| 2014-07-22 | $31.25 | $41.54 | 416,300 | — | — |
| 2014-07-21 | $31.56 | $41.95 | 348,700 | — | — |
| 2014-07-18 | $31.88 | $42.38 | 757,100 | — | — |
| 2014-07-17 | $31.62 | $42.03 | 655,300 | — | — |
| 2014-07-16 | $32.82 | $43.63 | 596,200 | — | — |
| 2014-07-15 | $33.58 | $44.64 | 770,100 | — | — |
| 2014-07-14 | $32.94 | $43.79 | 426,700 | — | — |
| 2014-07-11 | $32.80 | $43.60 | 219,200 | — | — |
| 2014-07-10 | $33.08 | $43.97 | 367,100 | — | — |
| 2014-07-09 | $33.16 | $44.08 | 407,800 | — | — |
| 2014-07-08 | $33.30 | $44.10 | 435,100 | — | — |
| 2014-07-07 | $33.77 | $44.73 | 353,800 | — | — |
| 2014-07-03 | $34.23 | $45.34 | 268,100 | — | — |
| 2014-07-02 | $33.55 | $44.44 | 392,900 | — | — |
| 2014-07-01 | $33.72 | $44.66 | 404,700 | — | — |
| 2014-06-30 | $33.45 | $44.30 | 572,500 | — | — |
| 2014-06-27 | $33.48 | $44.34 | 2,923,800 | — | — |
| 2014-06-26 | $33.35 | $44.17 | 311,200 | — | — |
| 2014-06-25 | $33.17 | $43.93 | 494,800 | — | — |
| 2014-06-24 | $32.93 | $43.61 | 516,600 | — | — |
| 2014-06-23 | $33.52 | $44.40 | 610,000 | — | — |
| 2014-06-20 | $33.42 | $44.27 | 916,600 | — | — |
| 2014-06-19 | $32.85 | $43.50 | 513,800 | — | — |
| 2014-06-18 | $32.62 | $43.20 | 915,400 | — | — |
| 2014-06-17 | $32.51 | $43.06 | 771,400 | — | — |
| 2014-06-16 | $31.79 | $42.10 | 490,600 | — | — |
| 2014-06-13 | $31.16 | $41.26 | 301,600 | — | — |
| 2014-06-12 | $31.18 | $41.30 | 369,800 | — | — |
| 2014-06-11 | $31.13 | $41.23 | 481,400 | — | — |
| 2014-06-10 | $31.47 | $41.68 | 501,600 | — | — |
| 2014-06-09 | $31.97 | $42.34 | 383,200 | — | — |
| 2014-06-06 | $31.54 | $41.77 | 353,400 | — | — |
| 2014-06-05 | $31.33 | $41.50 | 413,800 | — | — |
| 2014-06-04 | $30.36 | $40.21 | 255,000 | — | — |
| 2014-06-03 | $30.33 | $40.16 | 646,000 | — | — |
| 2014-06-02 | $30.33 | $40.17 | 434,400 | — | — |
| 2014-05-30 | $29.52 | $39.10 | 588,400 | — | — |
| 2014-05-29 | $29.72 | $39.36 | 617,800 | — | — |
| 2014-05-28 | $30.07 | $39.82 | 380,200 | — | — |
| 2014-05-27 | $30.20 | $39.99 | 357,400 | — | — |
| 2014-05-23 | $29.59 | $39.19 | 389,200 | — | — |
| 2014-05-22 | $29.13 | $38.57 | 472,800 | — | — |
| 2014-05-21 | $28.61 | $37.89 | 212,600 | — | — |
| 2014-05-20 | $28.45 | $37.68 | 583,200 | — | — |
| 2014-05-19 | $29.11 | $38.55 | 271,000 | — | — |
| 2014-05-16 | $28.86 | $38.22 | 427,200 | — | — |
| 2014-05-15 | $28.48 | $37.72 | 479,200 | — | — |
| 2014-05-14 | $28.48 | $37.71 | 450,600 | — | — |
| 2014-05-13 | $29.08 | $38.51 | 350,800 | — | — |
| 2014-05-12 | $29.84 | $39.53 | 293,000 | — | — |
| 2014-05-09 | $29.14 | $38.59 | 290,200 | — | — |
| 2014-05-08 | $28.86 | $38.22 | 262,000 | — | — |
| 2014-05-07 | $29.17 | $38.63 | 431,800 | — | — |
| 2014-05-06 | $29.00 | $38.41 | 351,600 | — | — |
| 2014-05-05 | $29.51 | $39.09 | 342,200 | — | — |
| 2014-05-02 | $29.42 | $38.97 | 516,800 | — | — |
| 2014-05-01 | $29.37 | $38.90 | 624,600 | — | — |
| 2014-04-30 | $29.95 | $39.67 | 456,800 | — | — |
| 2014-04-29 | $29.75 | $39.40 | 328,800 | — | — |
| 2014-04-28 | $30.25 | $40.06 | 288,600 | — | — |
| 2014-04-25 | $30.53 | $40.44 | 466,800 | — | — |
| 2014-04-24 | $30.74 | $40.71 | 283,000 | — | — |
| 2014-04-23 | $31.13 | $41.23 | 297,000 | — | — |
| 2014-04-22 | $31.52 | $41.75 | 274,600 | — | — |
| 2014-04-21 | $31.18 | $41.30 | 261,600 | — | — |
| 2014-04-17 | $31.50 | $41.71 | 402,600 | — | — |
| 2014-04-16 | $30.96 | $41.00 | 440,000 | — | — |
| 2014-04-15 | $30.42 | $40.30 | 1,227,400 | — | — |
| 2014-04-14 | $31.42 | $41.62 | 365,200 | — | — |
| 2014-04-11 | $31.29 | $41.44 | 515,400 | — | — |
| 2014-04-10 | $31.65 | $41.91 | 559,600 | — | — |
| 2014-04-09 | $32.83 | $43.48 | 447,400 | — | — |
| 2014-04-08 | $32.73 | $43.20 | 576,800 | — | — |
| 2014-04-07 | $33.10 | $43.69 | 652,400 | — | — |
| 2014-04-04 | $33.43 | $44.12 | 579,600 | — | — |
| 2014-04-03 | $34.28 | $45.24 | 626,800 | — | — |
| 2014-04-02 | $34.54 | $45.59 | 320,000 | — | — |
| 2014-04-01 | $34.54 | $45.59 | 383,800 | — | — |
| 2014-03-31 | $34.03 | $44.91 | 424,000 | — | — |
| 2014-03-28 | $32.96 | $43.50 | 499,400 | — | — |
| 2014-03-27 | $33.13 | $43.72 | 365,400 | — | — |
| 2014-03-26 | $33.71 | $44.49 | 576,000 | — | — |
| 2014-03-25 | $33.57 | $44.31 | 379,600 | — | — |
| 2014-03-24 | $33.40 | $44.09 | 457,400 | — | — |
| 2014-03-21 | $34.00 | $44.87 | 1,224,400 | — | — |
| 2014-03-20 | $34.99 | $46.19 | 547,400 | — | — |
| 2014-03-19 | $34.66 | $45.74 | 249,200 | — | — |
| 2014-03-18 | $34.66 | $45.74 | 286,600 | — | — |
| 2014-03-17 | $34.45 | $45.46 | 450,200 | — | — |
| 2014-03-14 | $34.17 | $45.09 | 274,400 | — | — |
| 2014-03-13 | $33.76 | $44.55 | 456,600 | — | — |
| 2014-03-12 | $33.69 | $44.46 | 226,400 | — | — |
| 2014-03-11 | $33.45 | $44.14 | 429,000 | — | — |
| 2014-03-10 | $33.28 | $43.92 | 200,600 | — | — |
| 2014-03-07 | $33.22 | $43.84 | 324,600 | — | — |
| 2014-03-06 | $33.35 | $44.01 | 337,600 | — | — |
| 2014-03-05 | $32.85 | $43.35 | 334,200 | — | — |
| 2014-03-04 | $32.88 | $43.39 | 1,250,200 | — | — |
| 2014-03-03 | $31.46 | $41.51 | 361,400 | — | — |
| 2014-02-28 | $31.71 | $41.85 | 612,400 | — | — |
| 2014-02-27 | $31.41 | $41.45 | 659,800 | — | — |
| 2014-02-26 | $30.42 | $40.15 | 254,400 | — | — |
| 2014-02-25 | $30.23 | $39.89 | 288,200 | — | — |
| 2014-02-24 | $30.33 | $40.03 | 358,200 | — | — |
| 2014-02-21 | $30.02 | $39.62 | 612,400 | — | — |
| 2014-02-20 | $29.93 | $39.51 | 401,600 | — | — |
| 2014-02-19 | $30.17 | $39.82 | 420,200 | — | — |
| 2014-02-18 | $31.59 | $41.70 | 363,600 | — | — |
| 2014-02-14 | $30.98 | $40.89 | 282,200 | — | — |
| 2014-02-13 | $30.88 | $40.75 | 373,200 | — | — |
| 2014-02-12 | $31.01 | $40.93 | 317,200 | — | — |
| 2014-02-11 | $30.76 | $40.60 | 454,200 | — | — |
| 2014-02-10 | $29.96 | $39.53 | 263,200 | — | — |
| 2014-02-07 | $29.99 | $39.57 | 385,200 | — | — |
| 2014-02-06 | $29.93 | $39.50 | 353,800 | — | — |
| 2014-02-05 | $29.67 | $39.15 | 492,800 | — | — |
| 2014-02-04 | $30.51 | $40.27 | 375,000 | — | — |
| 2014-02-03 | $30.49 | $40.24 | 551,000 | — | — |
| 2014-01-31 | $31.70 | $41.84 | 928,000 | — | — |
| 2014-01-30 | $31.16 | $41.12 | 1,460,400 | — | — |
| 2014-01-29 | $29.05 | $38.34 | 355,200 | — | — |
| 2014-01-28 | $29.51 | $38.95 | 305,400 | — | — |
| 2014-01-27 | $29.42 | $38.82 | 342,200 | — | — |
| 2014-01-24 | $29.83 | $39.37 | 464,200 | — | — |
| 2014-01-23 | $29.90 | $39.46 | 341,800 | — | — |
| 2014-01-22 | $30.02 | $39.62 | 297,600 | — | — |
| 2014-01-21 | $29.73 | $39.23 | 444,600 | — | — |
| 2014-01-17 | $28.88 | $38.11 | 582,000 | — | — |
| 2014-01-16 | $28.29 | $37.33 | 265,200 | — | — |
| 2014-01-15 | $28.48 | $37.58 | 234,600 | — | — |
| 2014-01-14 | $28.43 | $37.38 | 230,000 | — | — |
| 2014-01-13 | $28.15 | $37.00 | 428,800 | — | — |
| 2014-01-10 | $28.50 | $37.46 | 249,200 | — | — |
| 2014-01-09 | $28.71 | $37.74 | 344,800 | — | — |
| 2014-01-08 | $28.32 | $37.23 | 879,600 | — | — |
| 2014-01-07 | $28.45 | $37.40 | 371,200 | — | — |
| 2014-01-06 | $28.24 | $37.13 | 356,400 | — | — |
| 2014-01-03 | $28.31 | $37.21 | 391,400 | — | — |
| 2014-01-02 | $28.16 | $37.02 | 327,000 | — | — |