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
- 2000-08-22 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 | $39.54 | $40.00 | 91,400 | — | — |
| 2014-12-30 | $39.88 | $40.35 | 43,300 | — | — |
| 2014-12-29 | $39.95 | $40.42 | 150,200 | — | — |
| 2014-12-26 | $39.76 | $40.23 | 65,100 | — | — |
| 2014-12-24 | $39.31 | $39.77 | 69,400 | — | — |
| 2014-12-23 | $39.13 | $39.59 | 151,100 | — | — |
| 2014-12-22 | $38.97 | $39.43 | 99,200 | — | — |
| 2014-12-19 | $38.53 | $38.98 | 554,200 | — | — |
| 2014-12-18 | $38.77 | $39.22 | 115,900 | — | — |
| 2014-12-17 | $38.48 | $38.93 | 172,400 | — | — |
| 2014-12-16 | $37.41 | $37.85 | 174,600 | — | — |
| 2014-12-15 | $37.40 | $37.84 | 207,300 | — | — |
| 2014-12-12 | $37.70 | $38.14 | 177,000 | — | — |
| 2014-12-11 | $37.93 | $38.37 | 187,100 | — | — |
| 2014-12-10 | $37.50 | $37.94 | 152,200 | — | — |
| 2014-12-09 | $38.69 | $39.14 | 101,600 | — | — |
| 2014-12-08 | $38.18 | $38.63 | 81,100 | — | — |
| 2014-12-05 | $38.30 | $38.75 | 142,100 | — | — |
| 2014-12-04 | $37.39 | $37.83 | 100,500 | — | — |
| 2014-12-03 | $37.77 | $38.21 | 128,600 | — | — |
| 2014-12-02 | $37.15 | $37.59 | 99,300 | — | — |
| 2014-12-01 | $36.07 | $36.49 | 134,500 | — | — |
| 2014-11-28 | $37.67 | $38.11 | 72,000 | — | — |
| 2014-11-26 | $38.11 | $38.56 | 89,600 | — | — |
| 2014-11-25 | $38.24 | $38.69 | 64,700 | — | — |
| 2014-11-24 | $38.07 | $38.52 | 108,100 | — | — |
| 2014-11-21 | $37.48 | $37.92 | 133,300 | — | — |
| 2014-11-20 | $38.15 | $38.60 | 99,000 | — | — |
| 2014-11-19 | $37.88 | $38.32 | 85,500 | — | — |
| 2014-11-18 | $38.58 | $39.03 | 93,500 | — | — |
| 2014-11-17 | $38.47 | $38.92 | 65,300 | — | — |
| 2014-11-14 | $38.94 | $39.40 | 96,800 | — | — |
| 2014-11-13 | $38.90 | $39.36 | 53,200 | — | — |
| 2014-11-12 | $39.72 | $40.19 | 76,300 | — | — |
| 2014-11-11 | $39.29 | $39.75 | 55,000 | — | — |
| 2014-11-10 | $39.45 | $39.91 | 54,400 | — | — |
| 2014-11-07 | $38.98 | $39.44 | 51,800 | — | — |
| 2014-11-06 | $39.20 | $39.66 | 69,500 | — | — |
| 2014-11-05 | $38.83 | $39.28 | 74,200 | — | — |
| 2014-11-04 | $38.71 | $39.08 | 103,300 | — | — |
| 2014-11-03 | $38.92 | $39.29 | 161,000 | — | — |
| 2014-10-31 | $39.20 | $39.58 | 186,400 | — | — |
| 2014-10-30 | $38.28 | $38.65 | 103,800 | — | — |
| 2014-10-29 | $38.36 | $38.73 | 97,000 | — | — |
| 2014-10-28 | $37.93 | $38.29 | 128,300 | — | — |
| 2014-10-27 | $36.45 | $36.80 | 76,500 | — | — |
| 2014-10-24 | $36.24 | $36.59 | 49,100 | — | — |
| 2014-10-23 | $36.19 | $36.54 | 136,400 | — | — |
| 2014-10-22 | $35.66 | $36.00 | 159,200 | — | — |
| 2014-10-21 | $36.38 | $36.73 | 202,000 | — | — |
| 2014-10-20 | $35.35 | $35.69 | 132,800 | — | — |
| 2014-10-17 | $35.12 | $35.46 | 151,100 | — | — |
| 2014-10-16 | $35.36 | $35.70 | 153,300 | — | — |
| 2014-10-15 | $34.89 | $35.23 | 317,400 | — | — |
| 2014-10-14 | $36.02 | $36.37 | 219,300 | — | — |
| 2014-10-13 | $35.25 | $35.59 | 199,600 | — | — |
| 2014-10-10 | $34.65 | $34.98 | 112,700 | — | — |
| 2014-10-09 | $34.86 | $35.20 | 166,100 | — | — |
| 2014-10-08 | $35.58 | $35.92 | 127,200 | — | — |
| 2014-10-07 | $34.65 | $34.98 | 160,000 | — | — |
| 2014-10-06 | $35.37 | $35.71 | 181,800 | — | — |
| 2014-10-03 | $35.92 | $36.27 | 77,800 | — | — |
| 2014-10-02 | $35.46 | $35.80 | 126,900 | — | — |
| 2014-10-01 | $35.45 | $35.79 | 149,300 | — | — |
| 2014-09-30 | $36.10 | $36.45 | 214,900 | — | — |
| 2014-09-29 | $36.51 | $36.86 | 170,100 | — | — |
| 2014-09-26 | $36.48 | $36.83 | 94,900 | — | — |
| 2014-09-25 | $36.44 | $36.79 | 168,600 | — | — |
| 2014-09-24 | $36.91 | $37.27 | 100,700 | — | — |
| 2014-09-23 | $36.60 | $36.95 | 136,800 | — | — |
| 2014-09-22 | $37.27 | $37.63 | 123,500 | — | — |
| 2014-09-19 | $38.05 | $38.42 | 443,200 | — | — |
| 2014-09-18 | $38.31 | $38.68 | 160,800 | — | — |
| 2014-09-17 | $37.99 | $38.36 | 256,600 | — | — |
| 2014-09-16 | $37.42 | $37.78 | 206,400 | — | — |
| 2014-09-15 | $37.13 | $37.49 | 154,100 | — | — |
| 2014-09-12 | $37.49 | $37.85 | 170,900 | — | — |
| 2014-09-11 | $37.05 | $37.41 | 148,100 | — | — |
| 2014-09-10 | $36.33 | $36.68 | 192,600 | — | — |
| 2014-09-09 | $35.43 | $35.77 | 101,100 | — | — |
| 2014-09-08 | $36.00 | $36.35 | 102,900 | — | — |
| 2014-09-05 | $35.89 | $36.24 | 110,200 | — | — |
| 2014-09-04 | $35.96 | $36.31 | 143,400 | — | — |
| 2014-09-03 | $36.10 | $36.45 | 96,900 | — | — |
| 2014-09-02 | $36.24 | $36.59 | 171,500 | — | — |
| 2014-08-29 | $35.86 | $36.20 | 84,800 | — | — |
| 2014-08-28 | $35.54 | $35.88 | 109,700 | — | — |
| 2014-08-27 | $36.07 | $36.42 | 82,500 | — | — |
| 2014-08-26 | $36.14 | $36.49 | 166,800 | — | — |
| 2014-08-25 | $35.90 | $36.25 | 183,600 | — | — |
| 2014-08-22 | $36.01 | $36.36 | 102,600 | — | — |
| 2014-08-21 | $36.07 | $36.42 | 116,100 | — | — |
| 2014-08-20 | $35.51 | $35.85 | 261,800 | — | — |
| 2014-08-19 | $35.68 | $36.02 | 60,300 | — | — |
| 2014-08-18 | $35.91 | $36.26 | 98,800 | — | — |
| 2014-08-15 | $35.21 | $35.55 | 205,300 | — | — |
| 2014-08-14 | $35.33 | $35.67 | 109,100 | — | — |
| 2014-08-13 | $35.71 | $36.05 | 75,300 | — | — |
| 2014-08-12 | $35.39 | $35.73 | 82,200 | — | — |
| 2014-08-11 | $35.56 | $35.90 | 73,500 | — | — |
| 2014-08-08 | $35.53 | $35.87 | 137,800 | — | — |
| 2014-08-07 | $35.33 | $35.67 | 119,000 | — | — |
| 2014-08-06 | $35.87 | $36.22 | 83,100 | — | — |
| 2014-08-05 | $35.74 | $36.00 | 105,200 | — | — |
| 2014-08-04 | $35.54 | $35.80 | 149,600 | — | — |
| 2014-08-01 | $35.85 | $36.11 | 245,100 | — | — |
| 2014-07-31 | $37.00 | $37.27 | 222,200 | — | — |
| 2014-07-30 | $37.56 | $37.84 | 107,300 | — | — |
| 2014-07-29 | $37.00 | $37.27 | 85,200 | — | — |
| 2014-07-28 | $37.01 | $37.28 | 240,300 | — | — |
| 2014-07-25 | $36.99 | $37.26 | 137,000 | — | — |
| 2014-07-24 | $37.09 | $37.36 | 140,400 | — | — |
| 2014-07-23 | $37.01 | $37.28 | 174,900 | — | — |
| 2014-07-22 | $37.00 | $37.27 | 176,400 | — | — |
| 2014-07-21 | $37.17 | $37.44 | 271,600 | — | — |
| 2014-07-18 | $37.27 | $37.54 | 234,500 | — | — |
| 2014-07-17 | $36.05 | $36.32 | 168,500 | — | — |
| 2014-07-16 | $37.11 | $37.38 | 234,800 | — | — |
| 2014-07-15 | $38.12 | $38.40 | 194,800 | — | — |
| 2014-07-14 | $37.59 | $37.87 | 121,200 | — | — |
| 2014-07-11 | $37.68 | $37.96 | 155,400 | — | — |
| 2014-07-10 | $37.96 | $38.24 | 146,900 | — | — |
| 2014-07-09 | $38.58 | $38.86 | 111,200 | — | — |
| 2014-07-08 | $38.58 | $38.86 | 239,500 | — | — |
| 2014-07-07 | $39.24 | $39.53 | 103,300 | — | — |
| 2014-07-03 | $39.75 | $40.04 | 121,300 | — | — |
| 2014-07-02 | $39.04 | $39.33 | 172,000 | — | — |
| 2014-07-01 | $39.66 | $39.95 | 244,500 | — | — |
| 2014-06-30 | $39.48 | $39.77 | 248,600 | — | — |
| 2014-06-27 | $39.39 | $39.68 | 250,600 | — | — |
| 2014-06-26 | $38.82 | $39.11 | 72,900 | — | — |
| 2014-06-25 | $38.68 | $38.96 | 127,000 | — | — |
| 2014-06-24 | $38.50 | $38.78 | 229,400 | — | — |
| 2014-06-23 | $38.70 | $38.98 | 285,200 | — | — |
| 2014-06-20 | $39.04 | $39.33 | 635,400 | — | — |
| 2014-06-19 | $38.62 | $38.90 | 137,100 | — | — |
| 2014-06-18 | $38.51 | $38.79 | 174,700 | — | — |
| 2014-06-17 | $37.77 | $38.05 | 157,800 | — | — |
| 2014-06-16 | $36.67 | $36.94 | 171,100 | — | — |
| 2014-06-13 | $37.12 | $37.39 | 92,200 | — | — |
| 2014-06-12 | $37.32 | $37.59 | 130,700 | — | — |
| 2014-06-11 | $37.26 | $37.53 | 93,200 | — | — |
| 2014-06-10 | $37.50 | $37.78 | 75,900 | — | — |
| 2014-06-09 | $37.76 | $38.04 | 117,600 | — | — |
| 2014-06-06 | $37.06 | $37.33 | 135,700 | — | — |
| 2014-06-05 | $36.51 | $36.78 | 130,200 | — | — |
| 2014-06-04 | $35.51 | $35.77 | 199,100 | — | — |
| 2014-06-03 | $35.17 | $35.43 | 354,400 | — | — |
| 2014-06-02 | $35.46 | $35.72 | 202,600 | — | — |
| 2014-05-30 | $34.52 | $34.77 | 148,200 | — | — |
| 2014-05-29 | $34.21 | $34.46 | 108,300 | — | — |
| 2014-05-28 | $33.95 | $34.20 | 126,600 | — | — |
| 2014-05-27 | $34.29 | $34.54 | 177,100 | — | — |
| 2014-05-23 | $34.00 | $34.25 | 87,400 | — | — |
| 2014-05-22 | $33.65 | $33.90 | 114,900 | — | — |
| 2014-05-21 | $33.68 | $33.93 | 343,400 | — | — |
| 2014-05-20 | $33.46 | $33.71 | 177,700 | — | — |
| 2014-05-19 | $34.19 | $34.44 | 75,600 | — | — |
| 2014-05-16 | $33.56 | $33.81 | 131,800 | — | — |
| 2014-05-15 | $33.47 | $33.72 | 147,100 | — | — |
| 2014-05-14 | $33.77 | $34.02 | 210,300 | — | — |
| 2014-05-13 | $34.77 | $35.03 | 189,100 | — | — |
| 2014-05-12 | $35.00 | $35.26 | 258,800 | — | — |
| 2014-05-09 | $34.26 | $34.51 | 93,300 | — | — |
| 2014-05-08 | $33.85 | $34.10 | 129,800 | — | — |
| 2014-05-07 | $34.13 | $34.38 | 147,100 | — | — |
| 2014-05-06 | $33.95 | $34.12 | 216,400 | — | — |
| 2014-05-05 | $34.07 | $34.24 | 95,200 | — | — |
| 2014-05-02 | $34.32 | $34.49 | 180,200 | — | — |
| 2014-05-01 | $34.11 | $34.28 | 428,000 | — | — |
| 2014-04-30 | $34.57 | $34.74 | 283,000 | — | — |
| 2014-04-29 | $33.84 | $34.01 | 187,900 | — | — |
| 2014-04-28 | $33.92 | $34.09 | 120,200 | — | — |
| 2014-04-25 | $34.14 | $34.31 | 116,900 | — | — |
| 2014-04-24 | $34.78 | $34.95 | 152,900 | — | — |
| 2014-04-23 | $35.37 | $35.55 | 134,900 | — | — |
| 2014-04-22 | $35.27 | $35.45 | 117,600 | — | — |
| 2014-04-21 | $35.10 | $35.28 | 92,600 | — | — |
| 2014-04-17 | $35.35 | $35.53 | 158,200 | — | — |
| 2014-04-16 | $35.29 | $35.47 | 159,300 | — | — |
| 2014-04-15 | $34.65 | $34.82 | 241,900 | — | — |
| 2014-04-14 | $34.80 | $34.97 | 369,900 | — | — |
| 2014-04-11 | $34.78 | $34.95 | 261,600 | — | — |
| 2014-04-10 | $35.44 | $35.62 | 274,500 | — | — |
| 2014-04-09 | $37.14 | $37.33 | 164,600 | — | — |
| 2014-04-08 | $37.65 | $37.84 | 91,800 | — | — |
| 2014-04-07 | $37.78 | $37.97 | 140,300 | — | — |
| 2014-04-04 | $37.90 | $38.09 | 191,200 | — | — |
| 2014-04-03 | $38.78 | $38.97 | 117,100 | — | — |
| 2014-04-02 | $38.82 | $39.01 | 109,300 | — | — |
| 2014-04-01 | $38.83 | $39.02 | 241,000 | — | — |
| 2014-03-31 | $37.49 | $37.68 | 147,800 | — | — |
| 2014-03-28 | $36.84 | $37.02 | 155,700 | — | — |
| 2014-03-27 | $37.11 | $37.30 | 142,200 | — | — |
| 2014-03-26 | $37.41 | $37.60 | 353,500 | — | — |
| 2014-03-25 | $37.50 | $37.69 | 152,600 | — | — |
| 2014-03-24 | $37.52 | $37.71 | 112,300 | — | — |
| 2014-03-21 | $37.85 | $38.04 | 583,300 | — | — |
| 2014-03-20 | $38.64 | $38.83 | 222,800 | — | — |
| 2014-03-19 | $38.28 | $38.47 | 379,400 | — | — |
| 2014-03-18 | $38.11 | $38.30 | 214,000 | — | — |
| 2014-03-17 | $37.41 | $37.60 | 143,100 | — | — |
| 2014-03-14 | $37.00 | $37.18 | 109,500 | — | — |
| 2014-03-13 | $36.61 | $36.79 | 164,000 | — | — |
| 2014-03-12 | $36.65 | $36.83 | 86,200 | — | — |
| 2014-03-11 | $36.50 | $36.68 | 124,900 | — | — |
| 2014-03-10 | $36.68 | $36.86 | 94,800 | — | — |
| 2014-03-07 | $36.76 | $36.94 | 149,700 | — | — |
| 2014-03-06 | $36.88 | $37.06 | 165,500 | — | — |
| 2014-03-05 | $36.72 | $36.90 | 90,800 | — | — |
| 2014-03-04 | $36.81 | $36.99 | 228,400 | — | — |
| 2014-03-03 | $35.54 | $35.72 | 172,000 | — | — |
| 2014-02-28 | $36.08 | $36.26 | 173,700 | — | — |
| 2014-02-27 | $35.62 | $35.80 | 92,000 | — | — |
| 2014-02-26 | $35.47 | $35.65 | 107,500 | — | — |
| 2014-02-25 | $35.12 | $35.30 | 220,800 | — | — |
| 2014-02-24 | $35.05 | $35.22 | 217,900 | — | — |
| 2014-02-21 | $34.54 | $34.71 | 231,300 | — | — |
| 2014-02-20 | $34.23 | $34.40 | 193,800 | — | — |
| 2014-02-19 | $34.05 | $34.22 | 306,000 | — | — |
| 2014-02-18 | $34.63 | $34.80 | 162,400 | — | — |
| 2014-02-14 | $34.30 | $34.47 | 77,400 | — | — |
| 2014-02-13 | $34.15 | $34.32 | 130,800 | — | — |
| 2014-02-12 | $34.09 | $34.26 | 211,200 | — | — |
| 2014-02-11 | $33.65 | $33.82 | 120,400 | — | — |
| 2014-02-10 | $32.84 | $33.00 | 145,800 | — | — |
| 2014-02-07 | $32.83 | $32.99 | 144,400 | — | — |
| 2014-02-06 | $32.56 | $32.72 | 96,200 | — | — |
| 2014-02-05 | $32.26 | $32.42 | 161,300 | — | — |
| 2014-02-04 | $32.28 | $32.36 | 161,700 | — | — |
| 2014-02-03 | $31.98 | $32.06 | 270,000 | — | — |
| 2014-01-31 | $32.64 | $32.72 | 135,400 | — | — |
| 2014-01-30 | $33.18 | $33.26 | 120,900 | — | — |
| 2014-01-29 | $32.98 | $33.06 | 133,600 | — | — |
| 2014-01-28 | $33.74 | $33.82 | 139,000 | — | — |
| 2014-01-27 | $33.84 | $33.92 | 177,700 | — | — |
| 2014-01-24 | $34.56 | $34.65 | 256,100 | — | — |
| 2014-01-23 | $34.68 | $34.77 | 256,100 | — | — |
| 2014-01-22 | $34.50 | $34.59 | 437,000 | — | — |
| 2014-01-21 | $32.14 | $32.22 | 157,300 | — | — |
| 2014-01-17 | $31.15 | $31.23 | 62,100 | — | — |
| 2014-01-16 | $31.02 | $31.10 | 108,900 | — | — |
| 2014-01-15 | $31.18 | $31.26 | 130,600 | — | — |
| 2014-01-14 | $31.03 | $31.11 | 139,600 | — | — |
| 2014-01-13 | $31.16 | $31.24 | 112,800 | — | — |
| 2014-01-10 | $31.68 | $31.76 | 95,800 | — | — |
| 2014-01-09 | $31.90 | $31.98 | 132,900 | — | — |
| 2014-01-08 | $31.40 | $31.48 | 120,000 | — | — |
| 2014-01-07 | $31.52 | $31.60 | 112,900 | — | — |
| 2014-01-06 | $31.45 | $31.53 | 99,200 | — | — |
| 2014-01-03 | $31.97 | $32.05 | 70,100 | — | — |
| 2014-01-02 | $31.86 | $31.94 | 147,900 | — | — |