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
- 2010-10-06 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 | $36.41 | $41.62 | 158,300 | — | — |
| 2014-12-30 | $36.73 | $41.98 | 260,300 | — | — |
| 2014-12-29 | $36.23 | $41.41 | 252,600 | — | — |
| 2014-12-26 | $35.46 | $40.39 | 138,100 | — | — |
| 2014-12-24 | $35.74 | $40.71 | 173,900 | — | — |
| 2014-12-23 | $35.97 | $40.97 | 375,000 | — | — |
| 2014-12-22 | $34.68 | $39.50 | 372,900 | — | — |
| 2014-12-19 | $34.55 | $39.35 | 528,000 | — | — |
| 2014-12-18 | $34.17 | $38.92 | 455,400 | — | — |
| 2014-12-17 | $33.28 | $37.91 | 387,800 | — | — |
| 2014-12-16 | $32.44 | $36.95 | 477,000 | — | — |
| 2014-12-15 | $31.59 | $35.98 | 433,400 | — | — |
| 2014-12-12 | $32.05 | $36.50 | 342,000 | — | — |
| 2014-12-11 | $33.19 | $37.80 | 422,000 | — | — |
| 2014-12-10 | $32.35 | $36.85 | 559,400 | — | — |
| 2014-12-09 | $34.66 | $39.48 | 416,000 | — | — |
| 2014-12-08 | $34.43 | $39.22 | 554,000 | — | — |
| 2014-12-05 | $34.99 | $39.85 | 263,200 | — | — |
| 2014-12-04 | $35.48 | $40.41 | 393,400 | — | — |
| 2014-12-03 | $35.75 | $40.72 | 619,600 | — | — |
| 2014-12-02 | $33.34 | $37.97 | 986,900 | — | — |
| 2014-12-01 | $32.68 | $37.22 | 1,043,600 | — | — |
| 2014-11-28 | $34.61 | $39.42 | 398,400 | — | — |
| 2014-11-26 | $37.50 | $42.71 | 746,300 | — | — |
| 2014-11-25 | $37.13 | $42.29 | 556,200 | — | — |
| 2014-11-24 | $37.33 | $42.52 | 343,500 | — | — |
| 2014-11-21 | $38.86 | $44.26 | 348,900 | — | — |
| 2014-11-20 | $39.17 | $44.47 | 312,700 | — | — |
| 2014-11-19 | $38.34 | $43.53 | 298,200 | — | — |
| 2014-11-18 | $37.77 | $42.88 | 286,500 | — | — |
| 2014-11-17 | $37.80 | $42.91 | 478,100 | — | — |
| 2014-11-14 | $38.15 | $43.31 | 435,900 | — | — |
| 2014-11-13 | $39.08 | $44.37 | 320,700 | — | — |
| 2014-11-12 | $39.99 | $45.40 | 250,000 | — | — |
| 2014-11-11 | $39.94 | $45.34 | 190,400 | — | — |
| 2014-11-10 | $39.78 | $45.16 | 218,700 | — | — |
| 2014-11-07 | $40.26 | $45.71 | 249,600 | — | — |
| 2014-11-06 | $39.06 | $44.34 | 343,500 | — | — |
| 2014-11-05 | $39.16 | $44.46 | 472,800 | — | — |
| 2014-11-04 | $40.23 | $45.67 | 379,000 | — | — |
| 2014-11-03 | $40.89 | $46.42 | 265,100 | — | — |
| 2014-10-31 | $41.44 | $47.05 | 289,400 | — | — |
| 2014-10-30 | $41.56 | $47.18 | 174,600 | — | — |
| 2014-10-29 | $41.48 | $47.09 | 416,100 | — | — |
| 2014-10-28 | $42.31 | $48.03 | 292,600 | — | — |
| 2014-10-27 | $41.47 | $47.08 | 213,200 | — | — |
| 2014-10-24 | $42.14 | $47.84 | 350,100 | — | — |
| 2014-10-23 | $41.46 | $47.07 | 293,800 | — | — |
| 2014-10-22 | $40.17 | $45.60 | 260,200 | — | — |
| 2014-10-21 | $41.42 | $46.88 | 345,600 | — | — |
| 2014-10-20 | $40.71 | $46.07 | 210,300 | — | — |
| 2014-10-17 | $40.21 | $45.51 | 370,900 | — | — |
| 2014-10-16 | $39.78 | $45.02 | 495,700 | — | — |
| 2014-10-15 | $38.47 | $43.54 | 936,600 | — | — |
| 2014-10-14 | $37.27 | $42.18 | 802,700 | — | — |
| 2014-10-13 | $37.88 | $42.87 | 534,400 | — | — |
| 2014-10-10 | $40.14 | $45.43 | 588,400 | — | — |
| 2014-10-09 | $39.58 | $44.79 | 537,800 | — | — |
| 2014-10-08 | $40.64 | $45.99 | 687,100 | — | — |
| 2014-10-07 | $41.48 | $46.94 | 346,600 | — | — |
| 2014-10-06 | $42.34 | $47.92 | 346,400 | — | — |
| 2014-10-03 | $41.42 | $46.88 | 330,400 | — | — |
| 2014-10-02 | $41.62 | $47.10 | 419,400 | — | — |
| 2014-10-01 | $41.75 | $47.25 | 318,800 | — | — |
| 2014-09-30 | $42.14 | $47.69 | 424,000 | — | — |
| 2014-09-29 | $41.80 | $47.31 | 381,700 | — | — |
| 2014-09-26 | $42.65 | $48.27 | 648,700 | — | — |
| 2014-09-25 | $42.89 | $48.54 | 364,000 | — | — |
| 2014-09-24 | $43.90 | $49.68 | 712,600 | — | — |
| 2014-09-23 | $44.28 | $50.11 | 333,700 | — | — |
| 2014-09-22 | $44.95 | $50.72 | 458,700 | — | — |
| 2014-09-19 | $46.33 | $52.28 | 450,600 | — | — |
| 2014-09-18 | $47.57 | $53.68 | 182,700 | — | — |
| 2014-09-17 | $46.81 | $52.82 | 195,900 | — | — |
| 2014-09-16 | $47.33 | $53.41 | 174,300 | — | — |
| 2014-09-15 | $46.53 | $52.51 | 182,600 | — | — |
| 2014-09-12 | $46.96 | $52.99 | 201,400 | — | — |
| 2014-09-11 | $47.85 | $54.00 | 224,700 | — | — |
| 2014-09-10 | $47.25 | $53.32 | 145,700 | — | — |
| 2014-09-09 | $47.42 | $53.51 | 208,900 | — | — |
| 2014-09-08 | $47.09 | $53.14 | 176,700 | — | — |
| 2014-09-05 | $47.75 | $53.88 | 232,200 | — | — |
| 2014-09-04 | $48.17 | $54.36 | 293,700 | — | — |
| 2014-09-03 | $48.49 | $54.72 | 549,600 | — | — |
| 2014-09-02 | $47.10 | $53.15 | 244,900 | — | — |
| 2014-08-29 | $45.95 | $51.85 | 161,600 | — | — |
| 2014-08-28 | $45.86 | $51.75 | 173,200 | — | — |
| 2014-08-27 | $45.72 | $51.59 | 617,200 | — | — |
| 2014-08-26 | $44.88 | $50.64 | 187,900 | — | — |
| 2014-08-25 | $44.80 | $50.55 | 137,500 | — | — |
| 2014-08-22 | $44.54 | $50.26 | 144,800 | — | — |
| 2014-08-21 | $44.76 | $50.51 | 132,600 | — | — |
| 2014-08-20 | $44.94 | $50.56 | 163,500 | — | — |
| 2014-08-19 | $44.55 | $50.12 | 162,100 | — | — |
| 2014-08-18 | $44.32 | $49.87 | 173,800 | — | — |
| 2014-08-15 | $43.87 | $49.36 | 146,900 | — | — |
| 2014-08-14 | $43.42 | $48.85 | 130,900 | — | — |
| 2014-08-13 | $43.18 | $48.58 | 123,900 | — | — |
| 2014-08-12 | $43.56 | $49.01 | 259,200 | — | — |
| 2014-08-11 | $42.84 | $48.20 | 255,200 | — | — |
| 2014-08-08 | $41.56 | $46.76 | 201,300 | — | — |
| 2014-08-07 | $41.68 | $46.89 | 146,200 | — | — |
| 2014-08-06 | $41.47 | $46.66 | 123,100 | — | — |
| 2014-08-05 | $41.30 | $46.47 | 193,800 | — | — |
| 2014-08-04 | $41.79 | $47.02 | 85,500 | — | — |
| 2014-08-01 | $41.27 | $46.43 | 240,100 | — | — |
| 2014-07-31 | $41.88 | $47.12 | 165,600 | — | — |
| 2014-07-30 | $42.43 | $47.74 | 105,700 | — | — |
| 2014-07-29 | $42.72 | $48.07 | 97,400 | — | — |
| 2014-07-28 | $43.02 | $48.40 | 140,800 | — | — |
| 2014-07-25 | $43.18 | $48.58 | 105,700 | — | — |
| 2014-07-24 | $43.65 | $49.11 | 102,300 | — | — |
| 2014-07-23 | $43.48 | $48.92 | 140,400 | — | — |
| 2014-07-22 | $43.04 | $48.27 | 153,900 | — | — |
| 2014-07-21 | $42.64 | $47.82 | 101,800 | — | — |
| 2014-07-18 | $42.81 | $48.02 | 101,300 | — | — |
| 2014-07-17 | $42.62 | $47.80 | 152,000 | — | — |
| 2014-07-16 | $42.62 | $47.80 | 133,000 | — | — |
| 2014-07-15 | $42.38 | $47.53 | 106,300 | — | — |
| 2014-07-14 | $42.28 | $47.42 | 149,300 | — | — |
| 2014-07-11 | $42.22 | $47.35 | 131,200 | — | — |
| 2014-07-10 | $42.52 | $47.69 | 145,300 | — | — |
| 2014-07-09 | $42.62 | $47.80 | 135,500 | — | — |
| 2014-07-08 | $42.25 | $47.39 | 151,700 | — | — |
| 2014-07-07 | $42.10 | $47.22 | 198,000 | — | — |
| 2014-07-03 | $42.81 | $48.02 | 126,400 | — | — |
| 2014-07-02 | $42.85 | $48.06 | 114,300 | — | — |
| 2014-07-01 | $42.77 | $47.97 | 97,800 | — | — |
| 2014-06-30 | $43.00 | $48.23 | 191,700 | — | — |
| 2014-06-27 | $42.65 | $47.84 | 103,900 | — | — |
| 2014-06-26 | $42.61 | $47.79 | 141,400 | — | — |
| 2014-06-25 | $42.52 | $47.69 | 148,600 | — | — |
| 2014-06-24 | $41.90 | $46.99 | 159,500 | — | — |
| 2014-06-23 | $42.51 | $47.68 | 167,800 | — | — |
| 2014-06-20 | $41.80 | $46.73 | 405,400 | — | — |
| 2014-06-19 | $41.73 | $46.65 | 121,800 | — | — |
| 2014-06-18 | $41.84 | $46.78 | 142,700 | — | — |
| 2014-06-17 | $42.02 | $46.98 | 178,900 | — | — |
| 2014-06-16 | $41.97 | $46.92 | 204,000 | — | — |
| 2014-06-13 | $41.11 | $45.96 | 99,300 | — | — |
| 2014-06-12 | $40.67 | $45.47 | 96,700 | — | — |
| 2014-06-11 | $40.67 | $45.47 | 117,000 | — | — |
| 2014-06-10 | $40.59 | $45.38 | 103,700 | — | — |
| 2014-06-09 | $40.97 | $45.80 | 143,400 | — | — |
| 2014-06-06 | $40.74 | $45.55 | 143,900 | — | — |
| 2014-06-05 | $40.54 | $45.32 | 158,100 | — | — |
| 2014-06-04 | $41.01 | $45.85 | 183,300 | — | — |
| 2014-06-03 | $41.08 | $45.93 | 182,000 | — | — |
| 2014-06-02 | $40.15 | $44.89 | 240,100 | — | — |
| 2014-05-30 | $40.17 | $44.91 | 355,200 | — | — |
| 2014-05-29 | $40.44 | $45.21 | 122,100 | — | — |
| 2014-05-28 | $40.48 | $45.26 | 147,300 | — | — |
| 2014-05-27 | $40.48 | $45.26 | 174,500 | — | — |
| 2014-05-23 | $40.82 | $45.64 | 104,900 | — | — |
| 2014-05-22 | $40.77 | $45.58 | 113,500 | — | — |
| 2014-05-21 | $40.72 | $45.52 | 147,900 | — | — |
| 2014-05-20 | $40.78 | $45.44 | 178,100 | — | — |
| 2014-05-19 | $41.03 | $45.72 | 79,200 | — | — |
| 2014-05-16 | $41.07 | $45.77 | 151,500 | — | — |
| 2014-05-15 | $41.25 | $45.97 | 179,000 | — | — |
| 2014-05-14 | $41.79 | $46.57 | 153,300 | — | — |
| 2014-05-13 | $41.69 | $46.46 | 340,100 | — | — |
| 2014-05-12 | $40.84 | $45.51 | 157,300 | — | — |
| 2014-05-09 | $40.46 | $45.09 | 192,000 | — | — |
| 2014-05-08 | $39.25 | $43.74 | 102,700 | — | — |
| 2014-05-07 | $39.21 | $43.69 | 110,100 | — | — |
| 2014-05-06 | $39.20 | $43.68 | 142,100 | — | — |
| 2014-05-05 | $39.10 | $43.57 | 83,900 | — | — |
| 2014-05-02 | $38.97 | $43.43 | 83,200 | — | — |
| 2014-05-01 | $39.14 | $43.61 | 104,400 | — | — |
| 2014-04-30 | $39.32 | $43.82 | 143,800 | — | — |
| 2014-04-29 | $38.85 | $43.29 | 123,100 | — | — |
| 2014-04-28 | $38.28 | $42.66 | 133,700 | — | — |
| 2014-04-25 | $38.04 | $42.39 | 147,400 | — | — |
| 2014-04-24 | $38.06 | $42.41 | 106,200 | — | — |
| 2014-04-23 | $38.36 | $42.75 | 156,900 | — | — |
| 2014-04-22 | $38.47 | $42.73 | 123,800 | — | — |
| 2014-04-21 | $38.88 | $43.18 | 121,900 | — | — |
| 2014-04-17 | $39.05 | $43.37 | 106,700 | — | — |
| 2014-04-16 | $38.52 | $42.78 | 189,000 | — | — |
| 2014-04-15 | $38.33 | $42.57 | 151,600 | — | — |
| 2014-04-14 | $38.34 | $42.58 | 106,800 | — | — |
| 2014-04-11 | $38.28 | $42.52 | 124,400 | — | — |
| 2014-04-10 | $38.35 | $42.59 | 146,800 | — | — |
| 2014-04-09 | $38.72 | $43.00 | 143,400 | — | — |
| 2014-04-08 | $38.40 | $42.65 | 154,900 | — | — |
| 2014-04-07 | $37.79 | $41.97 | 194,800 | — | — |
| 2014-04-04 | $38.14 | $42.36 | 177,000 | — | — |
| 2014-04-03 | $37.82 | $42.00 | 109,000 | — | — |
| 2014-04-02 | $37.98 | $42.18 | 170,500 | — | — |
| 2014-04-01 | $37.81 | $41.99 | 162,200 | — | — |
| 2014-03-31 | $38.08 | $42.29 | 318,000 | — | — |
| 2014-03-28 | $37.83 | $42.02 | 119,400 | — | — |
| 2014-03-27 | $37.44 | $41.58 | 201,900 | — | — |
| 2014-03-26 | $37.35 | $41.48 | 343,400 | — | — |
| 2014-03-25 | $35.93 | $39.91 | 139,100 | — | — |
| 2014-03-24 | $35.97 | $39.95 | 185,500 | — | — |
| 2014-03-21 | $35.98 | $39.96 | 243,700 | — | — |
| 2014-03-20 | $35.52 | $39.31 | 130,300 | — | — |
| 2014-03-19 | $35.57 | $39.37 | 130,700 | — | — |
| 2014-03-18 | $35.65 | $39.46 | 143,500 | — | — |
| 2014-03-17 | $35.70 | $39.51 | 93,400 | — | — |
| 2014-03-14 | $35.42 | $39.20 | 80,400 | — | — |
| 2014-03-13 | $35.50 | $39.29 | 116,400 | — | — |
| 2014-03-12 | $35.26 | $39.02 | 119,300 | — | — |
| 2014-03-11 | $35.30 | $39.07 | 134,800 | — | — |
| 2014-03-10 | $35.50 | $39.29 | 104,700 | — | — |
| 2014-03-07 | $35.61 | $39.41 | 193,100 | — | — |
| 2014-03-06 | $36.17 | $40.03 | 85,400 | — | — |
| 2014-03-05 | $36.21 | $40.07 | 97,300 | — | — |
| 2014-03-04 | $35.91 | $39.74 | 150,300 | — | — |
| 2014-03-03 | $35.86 | $39.69 | 105,100 | — | — |
| 2014-02-28 | $36.06 | $39.91 | 281,100 | — | — |
| 2014-02-27 | $36.14 | $40.00 | 153,400 | — | — |
| 2014-02-26 | $35.78 | $39.60 | 98,600 | — | — |
| 2014-02-25 | $35.99 | $39.83 | 105,100 | — | — |
| 2014-02-24 | $36.20 | $40.06 | 120,300 | — | — |
| 2014-02-21 | $35.85 | $39.68 | 94,600 | — | — |
| 2014-02-20 | $35.96 | $39.66 | 106,000 | — | — |
| 2014-02-19 | $35.80 | $39.48 | 127,100 | — | — |
| 2014-02-18 | $36.05 | $39.76 | 167,000 | — | — |
| 2014-02-14 | $35.94 | $39.64 | 116,900 | — | — |
| 2014-02-13 | $35.85 | $39.54 | 146,200 | — | — |
| 2014-02-12 | $35.53 | $39.18 | 142,300 | — | — |
| 2014-02-11 | $35.24 | $38.86 | 136,900 | — | — |
| 2014-02-10 | $35.08 | $38.69 | 147,700 | — | — |
| 2014-02-07 | $35.33 | $38.96 | 136,500 | — | — |
| 2014-02-06 | $35.51 | $39.16 | 184,200 | — | — |
| 2014-02-05 | $34.87 | $38.46 | 149,800 | — | — |
| 2014-02-04 | $33.94 | $37.43 | 171,000 | — | — |
| 2014-02-03 | $34.05 | $37.55 | 289,800 | — | — |
| 2014-01-31 | $34.30 | $37.83 | 103,800 | — | — |
| 2014-01-30 | $34.22 | $37.74 | 102,400 | — | — |
| 2014-01-29 | $33.67 | $37.13 | 107,600 | — | — |
| 2014-01-28 | $34.21 | $37.73 | 145,100 | — | — |
| 2014-01-27 | $34.01 | $37.51 | 177,500 | — | — |
| 2014-01-24 | $34.15 | $37.66 | 113,900 | — | — |
| 2014-01-23 | $34.31 | $37.84 | 90,900 | — | — |
| 2014-01-22 | $34.32 | $37.85 | 112,400 | — | — |
| 2014-01-21 | $34.64 | $38.06 | 119,800 | — | — |
| 2014-01-17 | $34.73 | $38.16 | 112,700 | — | — |
| 2014-01-16 | $34.43 | $37.83 | 107,700 | — | — |
| 2014-01-15 | $34.11 | $37.48 | 124,600 | — | — |
| 2014-01-14 | $34.08 | $37.45 | 114,700 | — | — |
| 2014-01-13 | $34.30 | $37.69 | 99,700 | — | — |
| 2014-01-10 | $34.41 | $37.81 | 91,500 | — | — |
| 2014-01-09 | $34.24 | $37.62 | 125,900 | — | — |
| 2014-01-08 | $34.25 | $37.63 | 134,300 | — | — |
| 2014-01-07 | $34.40 | $37.80 | 110,300 | — | — |
| 2014-01-06 | $34.58 | $38.00 | 130,200 | — | — |
| 2014-01-03 | $34.88 | $38.33 | 70,200 | — | — |
| 2014-01-02 | $34.86 | $38.30 | 104,700 | — | — |