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
- 2005-02-10 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 | $34.72 | $34.72 | 275,100 | — | — |
| 2014-12-30 | $35.65 | $35.65 | 124,100 | — | — |
| 2014-12-29 | $35.63 | $35.63 | 237,500 | — | — |
| 2014-12-26 | $35.17 | $35.17 | 141,000 | — | — |
| 2014-12-24 | $34.02 | $34.02 | 105,100 | — | — |
| 2014-12-23 | $33.96 | $33.96 | 281,800 | — | — |
| 2014-12-22 | $35.21 | $35.21 | 247,400 | — | — |
| 2014-12-19 | $34.53 | $34.53 | 616,800 | — | — |
| 2014-12-18 | $34.55 | $34.55 | 285,000 | — | — |
| 2014-12-17 | $33.34 | $33.34 | 354,700 | — | — |
| 2014-12-16 | $32.67 | $32.67 | 397,700 | — | — |
| 2014-12-15 | $33.30 | $33.30 | 376,100 | — | — |
| 2014-12-12 | $33.06 | $33.06 | 415,600 | — | — |
| 2014-12-11 | $33.88 | $33.88 | 283,100 | — | — |
| 2014-12-10 | $33.04 | $33.04 | 263,900 | — | — |
| 2014-12-09 | $33.38 | $33.38 | 360,200 | — | — |
| 2014-12-08 | $33.41 | $33.41 | 221,500 | — | — |
| 2014-12-05 | $33.35 | $33.35 | 171,900 | — | — |
| 2014-12-04 | $33.29 | $33.29 | 284,500 | — | — |
| 2014-12-03 | $33.74 | $33.74 | 216,300 | — | — |
| 2014-12-02 | $33.66 | $33.66 | 531,900 | — | — |
| 2014-12-01 | $33.23 | $33.23 | 296,200 | — | — |
| 2014-11-28 | $33.45 | $33.45 | 104,800 | — | — |
| 2014-11-26 | $33.33 | $33.33 | 205,300 | — | — |
| 2014-11-25 | $33.41 | $33.41 | 461,900 | — | — |
| 2014-11-24 | $34.14 | $34.14 | 417,200 | — | — |
| 2014-11-21 | $33.11 | $33.11 | 316,000 | — | — |
| 2014-11-20 | $32.86 | $32.86 | 349,400 | — | — |
| 2014-11-19 | $32.51 | $32.51 | 376,400 | — | — |
| 2014-11-18 | $31.32 | $31.32 | 670,500 | — | — |
| 2014-11-17 | $30.80 | $30.80 | 444,000 | — | — |
| 2014-11-14 | $31.32 | $31.32 | 426,500 | — | — |
| 2014-11-13 | $31.51 | $31.51 | 448,600 | — | — |
| 2014-11-12 | $31.79 | $31.79 | 333,500 | — | — |
| 2014-11-11 | $32.03 | $32.03 | 770,000 | — | — |
| 2014-11-10 | $31.52 | $31.52 | 637,800 | — | — |
| 2014-11-07 | $32.79 | $32.79 | 1,129,300 | — | — |
| 2014-11-06 | $37.32 | $37.32 | 1,058,700 | — | — |
| 2014-11-05 | $35.47 | $35.47 | 272,900 | — | — |
| 2014-11-04 | $35.53 | $35.53 | 191,500 | — | — |
| 2014-11-03 | $35.73 | $35.73 | 297,000 | — | — |
| 2014-10-31 | $35.42 | $35.42 | 336,500 | — | — |
| 2014-10-30 | $35.38 | $35.38 | 263,200 | — | — |
| 2014-10-29 | $34.50 | $34.50 | 204,200 | — | — |
| 2014-10-28 | $34.89 | $34.89 | 311,400 | — | — |
| 2014-10-27 | $34.43 | $34.43 | 307,300 | — | — |
| 2014-10-24 | $33.69 | $33.69 | 204,300 | — | — |
| 2014-10-23 | $33.25 | $33.25 | 236,000 | — | — |
| 2014-10-22 | $32.56 | $32.56 | 178,600 | — | — |
| 2014-10-21 | $32.30 | $32.30 | 193,000 | — | — |
| 2014-10-20 | $31.55 | $31.55 | 223,900 | — | — |
| 2014-10-17 | $31.28 | $31.28 | 218,200 | — | — |
| 2014-10-16 | $31.10 | $31.10 | 279,900 | — | — |
| 2014-10-15 | $31.39 | $31.39 | 247,100 | — | — |
| 2014-10-14 | $31.23 | $31.23 | 249,600 | — | — |
| 2014-10-13 | $30.72 | $30.72 | 282,600 | — | — |
| 2014-10-10 | $30.50 | $30.50 | 200,600 | — | — |
| 2014-10-09 | $30.77 | $30.77 | 254,800 | — | — |
| 2014-10-08 | $31.60 | $31.60 | 448,200 | — | — |
| 2014-10-07 | $31.42 | $31.42 | 208,200 | — | — |
| 2014-10-06 | $32.13 | $32.13 | 107,400 | — | — |
| 2014-10-03 | $32.67 | $32.67 | 320,300 | — | — |
| 2014-10-02 | $32.24 | $32.24 | 145,600 | — | — |
| 2014-10-01 | $32.00 | $32.00 | 248,500 | — | — |
| 2014-09-30 | $32.37 | $32.37 | 266,800 | — | — |
| 2014-09-29 | $33.25 | $33.25 | 182,400 | — | — |
| 2014-09-26 | $33.61 | $33.61 | 165,000 | — | — |
| 2014-09-25 | $33.37 | $33.37 | 258,800 | — | — |
| 2014-09-24 | $33.38 | $33.38 | 231,200 | — | — |
| 2014-09-23 | $32.57 | $32.57 | 289,600 | — | — |
| 2014-09-22 | $32.60 | $32.60 | 262,000 | — | — |
| 2014-09-19 | $32.50 | $32.50 | 630,900 | — | — |
| 2014-09-18 | $32.22 | $32.22 | 166,100 | — | — |
| 2014-09-17 | $32.39 | $32.39 | 259,100 | — | — |
| 2014-09-16 | $32.52 | $32.52 | 300,400 | — | — |
| 2014-09-15 | $32.29 | $32.29 | 281,900 | — | — |
| 2014-09-12 | $33.55 | $33.55 | 246,600 | — | — |
| 2014-09-11 | $33.86 | $33.86 | 371,300 | — | — |
| 2014-09-10 | $34.41 | $34.41 | 384,600 | — | — |
| 2014-09-09 | $34.80 | $34.80 | 356,600 | — | — |
| 2014-09-08 | $35.32 | $35.32 | 169,800 | — | — |
| 2014-09-05 | $35.20 | $35.20 | 297,700 | — | — |
| 2014-09-04 | $35.17 | $35.17 | 395,900 | — | — |
| 2014-09-03 | $35.29 | $35.29 | 315,100 | — | — |
| 2014-09-02 | $35.10 | $35.10 | 412,900 | — | — |
| 2014-08-29 | $34.61 | $34.61 | 115,900 | — | — |
| 2014-08-28 | $34.75 | $34.75 | 134,900 | — | — |
| 2014-08-27 | $35.20 | $35.20 | 154,500 | — | — |
| 2014-08-26 | $34.81 | $34.81 | 147,000 | — | — |
| 2014-08-25 | $34.47 | $34.47 | 108,700 | — | — |
| 2014-08-22 | $34.41 | $34.41 | 142,300 | — | — |
| 2014-08-21 | $34.62 | $34.62 | 217,200 | — | — |
| 2014-08-20 | $34.79 | $34.79 | 282,700 | — | — |
| 2014-08-19 | $35.83 | $35.83 | 200,200 | — | — |
| 2014-08-18 | $35.52 | $35.52 | 376,700 | — | — |
| 2014-08-15 | $34.75 | $34.75 | 237,200 | — | — |
| 2014-08-14 | $34.79 | $34.79 | 163,200 | — | — |
| 2014-08-13 | $34.41 | $34.41 | 158,000 | — | — |
| 2014-08-12 | $34.49 | $34.49 | 211,200 | — | — |
| 2014-08-11 | $35.12 | $35.12 | 483,600 | — | — |
| 2014-08-08 | $34.05 | $34.05 | 529,800 | — | — |
| 2014-08-07 | $32.98 | $32.98 | 559,000 | — | — |
| 2014-08-06 | $30.92 | $30.92 | 351,400 | — | — |
| 2014-08-05 | $30.79 | $30.79 | 200,200 | — | — |
| 2014-08-04 | $31.15 | $31.15 | 276,200 | — | — |
| 2014-08-01 | $31.43 | $31.43 | 224,200 | — | — |
| 2014-07-31 | $30.80 | $30.80 | 191,000 | — | — |
| 2014-07-30 | $31.71 | $31.71 | 211,600 | — | — |
| 2014-07-29 | $31.08 | $31.08 | 135,300 | — | — |
| 2014-07-28 | $31.26 | $31.26 | 187,900 | — | — |
| 2014-07-25 | $32.26 | $32.26 | 154,600 | — | — |
| 2014-07-24 | $32.50 | $32.50 | 159,900 | — | — |
| 2014-07-23 | $32.32 | $32.32 | 133,600 | — | — |
| 2014-07-22 | $32.34 | $32.34 | 193,200 | — | — |
| 2014-07-21 | $31.87 | $31.87 | 141,400 | — | — |
| 2014-07-18 | $32.42 | $32.42 | 228,700 | — | — |
| 2014-07-17 | $31.71 | $31.71 | 275,100 | — | — |
| 2014-07-16 | $32.62 | $32.62 | 292,100 | — | — |
| 2014-07-15 | $32.96 | $32.96 | 251,000 | — | — |
| 2014-07-14 | $33.36 | $33.36 | 225,500 | — | — |
| 2014-07-11 | $33.43 | $33.43 | 187,400 | — | — |
| 2014-07-10 | $33.55 | $33.55 | 204,800 | — | — |
| 2014-07-09 | $33.68 | $33.68 | 271,500 | — | — |
| 2014-07-08 | $33.01 | $33.01 | 348,000 | — | — |
| 2014-07-07 | $34.40 | $34.40 | 173,200 | — | — |
| 2014-07-03 | $35.31 | $35.31 | 189,700 | — | — |
| 2014-07-02 | $34.44 | $34.44 | 162,800 | — | — |
| 2014-07-01 | $34.50 | $34.50 | 386,700 | — | — |
| 2014-06-30 | $33.89 | $33.89 | 572,700 | — | — |
| 2014-06-27 | $33.32 | $33.32 | 411,400 | — | — |
| 2014-06-26 | $33.99 | $33.99 | 163,600 | — | — |
| 2014-06-25 | $34.28 | $34.28 | 254,300 | — | — |
| 2014-06-24 | $35.29 | $35.29 | 519,800 | — | — |
| 2014-06-23 | $34.42 | $34.42 | 300,000 | — | — |
| 2014-06-20 | $34.64 | $34.64 | 468,800 | — | — |
| 2014-06-19 | $34.45 | $34.45 | 196,200 | — | — |
| 2014-06-18 | $33.76 | $33.76 | 338,500 | — | — |
| 2014-06-17 | $33.63 | $33.63 | 199,300 | — | — |
| 2014-06-16 | $33.76 | $33.76 | 177,200 | — | — |
| 2014-06-13 | $33.74 | $33.74 | 264,800 | — | — |
| 2014-06-12 | $34.13 | $34.13 | 219,100 | — | — |
| 2014-06-11 | $34.62 | $34.62 | 172,900 | — | — |
| 2014-06-10 | $34.77 | $34.77 | 147,900 | — | — |
| 2014-06-09 | $35.01 | $35.01 | 221,500 | — | — |
| 2014-06-06 | $35.08 | $35.08 | 200,300 | — | — |
| 2014-06-05 | $34.93 | $34.93 | 231,800 | — | — |
| 2014-06-04 | $34.33 | $34.33 | 288,000 | — | — |
| 2014-06-03 | $34.20 | $34.20 | 1,099,500 | — | — |
| 2014-06-02 | $33.57 | $33.57 | 327,500 | — | — |
| 2014-05-30 | $34.20 | $34.20 | 253,900 | — | — |
| 2014-05-29 | $34.07 | $34.07 | 205,700 | — | — |
| 2014-05-28 | $34.61 | $34.61 | 347,900 | — | — |
| 2014-05-27 | $34.47 | $34.47 | 292,800 | — | — |
| 2014-05-23 | $33.69 | $33.69 | 292,000 | — | — |
| 2014-05-22 | $33.65 | $33.65 | 246,200 | — | — |
| 2014-05-21 | $33.23 | $33.23 | 265,000 | — | — |
| 2014-05-20 | $33.31 | $33.31 | 479,500 | — | — |
| 2014-05-19 | $33.55 | $33.55 | 329,900 | — | — |
| 2014-05-16 | $33.25 | $33.25 | 480,200 | — | — |
| 2014-05-15 | $32.97 | $32.97 | 641,100 | — | — |
| 2014-05-14 | $33.17 | $33.17 | 411,900 | — | — |
| 2014-05-13 | $33.39 | $33.39 | 261,100 | — | — |
| 2014-05-12 | $33.50 | $33.50 | 628,900 | — | — |
| 2014-05-09 | $32.99 | $32.99 | 475,100 | — | — |
| 2014-05-08 | $32.91 | $32.91 | 448,300 | — | — |
| 2014-05-07 | $33.28 | $33.28 | 396,900 | — | — |
| 2014-05-06 | $33.63 | $33.63 | 298,900 | — | — |
| 2014-05-05 | $33.97 | $33.97 | 557,400 | — | — |
| 2014-05-02 | $33.92 | $33.92 | 433,000 | — | — |
| 2014-05-01 | $33.62 | $33.62 | 438,700 | — | — |
| 2014-04-30 | $33.52 | $33.52 | 532,400 | — | — |
| 2014-04-29 | $32.54 | $32.54 | 448,900 | — | — |
| 2014-04-28 | $31.91 | $31.91 | 702,100 | — | — |
| 2014-04-25 | $32.26 | $32.26 | 1,317,000 | — | — |
| 2014-04-24 | $27.31 | $27.31 | 383,200 | — | — |
| 2014-04-23 | $27.56 | $27.56 | 344,600 | — | — |
| 2014-04-22 | $27.89 | $27.89 | 439,600 | — | — |
| 2014-04-21 | $27.61 | $27.61 | 139,600 | — | — |
| 2014-04-17 | $27.57 | $27.57 | 335,000 | — | — |
| 2014-04-16 | $27.36 | $27.36 | 412,900 | — | — |
| 2014-04-15 | $28.20 | $28.20 | 984,300 | — | — |
| 2014-04-14 | $26.62 | $26.62 | 431,500 | — | — |
| 2014-04-11 | $26.55 | $26.55 | 320,400 | — | — |
| 2014-04-10 | $26.38 | $26.38 | 213,300 | — | — |
| 2014-04-09 | $26.85 | $26.85 | 185,500 | — | — |
| 2014-04-08 | $26.77 | $26.77 | 245,500 | — | — |
| 2014-04-07 | $26.62 | $26.62 | 342,000 | — | — |
| 2014-04-04 | $26.77 | $26.77 | 200,200 | — | — |
| 2014-04-03 | $27.38 | $27.38 | 191,900 | — | — |
| 2014-04-02 | $27.75 | $27.75 | 169,500 | — | — |
| 2014-04-01 | $27.37 | $27.37 | 258,500 | — | — |
| 2014-03-31 | $27.25 | $27.25 | 247,600 | — | — |
| 2014-03-28 | $26.55 | $26.55 | 136,900 | — | — |
| 2014-03-27 | $26.74 | $26.74 | 122,900 | — | — |
| 2014-03-26 | $27.14 | $27.14 | 295,300 | — | — |
| 2014-03-25 | $27.50 | $27.50 | 269,300 | — | — |
| 2014-03-24 | $27.15 | $27.15 | 322,800 | — | — |
| 2014-03-21 | $27.79 | $27.79 | 1,278,800 | — | — |
| 2014-03-20 | $28.56 | $28.56 | 334,800 | — | — |
| 2014-03-19 | $28.72 | $28.72 | 270,800 | — | — |
| 2014-03-18 | $29.26 | $29.26 | 349,300 | — | — |
| 2014-03-17 | $28.43 | $28.43 | 355,200 | — | — |
| 2014-03-14 | $29.63 | $29.63 | 251,300 | — | — |
| 2014-03-13 | $29.39 | $29.39 | 391,300 | — | — |
| 2014-03-12 | $29.44 | $29.44 | 316,200 | — | — |
| 2014-03-11 | $29.05 | $29.05 | 385,800 | — | — |
| 2014-03-10 | $29.00 | $29.00 | 211,700 | — | — |
| 2014-03-07 | $29.27 | $29.27 | 199,200 | — | — |
| 2014-03-06 | $29.26 | $29.26 | 270,500 | — | — |
| 2014-03-05 | $29.55 | $29.55 | 275,100 | — | — |
| 2014-03-04 | $29.73 | $29.73 | 1,455,200 | — | — |
| 2014-03-03 | $29.27 | $29.27 | 730,500 | — | — |
| 2014-02-28 | $28.49 | $28.49 | 281,800 | — | — |
| 2014-02-27 | $28.46 | $28.46 | 229,900 | — | — |
| 2014-02-26 | $27.95 | $27.95 | 140,400 | — | — |
| 2014-02-25 | $27.87 | $27.87 | 187,700 | — | — |
| 2014-02-24 | $27.93 | $27.93 | 250,500 | — | — |
| 2014-02-21 | $27.98 | $27.98 | 368,700 | — | — |
| 2014-02-20 | $27.90 | $27.90 | 231,300 | — | — |
| 2014-02-19 | $27.68 | $27.68 | 332,800 | — | — |
| 2014-02-18 | $27.99 | $27.99 | 385,600 | — | — |
| 2014-02-14 | $27.47 | $27.47 | 333,000 | — | — |
| 2014-02-13 | $27.28 | $27.28 | 382,700 | — | — |
| 2014-02-12 | $27.50 | $27.50 | 567,400 | — | — |
| 2014-02-11 | $27.09 | $27.09 | 540,600 | — | — |
| 2014-02-10 | $26.85 | $26.85 | 751,900 | — | — |
| 2014-02-07 | $27.38 | $27.38 | 1,375,900 | — | — |
| 2014-02-06 | $26.34 | $26.34 | 1,501,600 | — | — |
| 2014-02-05 | $28.97 | $28.97 | 475,000 | — | — |
| 2014-02-04 | $29.42 | $29.42 | 301,400 | — | — |
| 2014-02-03 | $29.47 | $29.47 | 547,000 | — | — |
| 2014-01-31 | $30.26 | $30.26 | 310,000 | — | — |
| 2014-01-30 | $30.56 | $30.56 | 695,400 | — | — |
| 2014-01-29 | $29.78 | $29.78 | 330,500 | — | — |
| 2014-01-28 | $30.59 | $30.59 | 308,200 | — | — |
| 2014-01-27 | $30.34 | $30.34 | 545,200 | — | — |
| 2014-01-24 | $30.79 | $30.79 | 424,100 | — | — |
| 2014-01-23 | $31.68 | $31.68 | 512,900 | — | — |
| 2014-01-22 | $32.17 | $32.17 | 383,400 | — | — |
| 2014-01-21 | $32.02 | $32.02 | 817,200 | — | — |
| 2014-01-17 | $31.68 | $31.68 | 508,100 | — | — |
| 2014-01-16 | $33.04 | $33.04 | 265,100 | — | — |
| 2014-01-15 | $33.61 | $33.61 | 342,500 | — | — |
| 2014-01-14 | $33.56 | $33.56 | 303,000 | — | — |
| 2014-01-13 | $33.13 | $33.13 | 290,500 | — | — |
| 2014-01-10 | $33.75 | $33.75 | 280,700 | — | — |
| 2014-01-09 | $33.23 | $33.23 | 368,500 | — | — |
| 2014-01-08 | $33.52 | $33.52 | 427,000 | — | — |
| 2014-01-07 | $34.78 | $34.78 | 346,000 | — | — |
| 2014-01-06 | $34.44 | $34.44 | 404,700 | — | — |
| 2014-01-03 | $35.61 | $35.61 | 305,200 | — | — |
| 2014-01-02 | $35.02 | $35.02 | 311,000 | — | — |