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
- 2006-03-31 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 | $37.83 | $53.78 | 605,300 | — | — |
| 2014-12-30 | $38.84 | $55.21 | 631,300 | — | — |
| 2014-12-29 | $40.09 | $56.99 | 688,500 | — | — |
| 2014-12-26 | $39.28 | $55.84 | 420,500 | — | — |
| 2014-12-24 | $38.79 | $55.14 | 436,900 | — | — |
| 2014-12-23 | $38.13 | $54.20 | 708,600 | — | — |
| 2014-12-22 | $38.51 | $54.34 | 432,200 | — | — |
| 2014-12-19 | $38.41 | $54.20 | 1,077,300 | — | — |
| 2014-12-18 | $38.53 | $54.37 | 555,600 | — | — |
| 2014-12-17 | $38.12 | $53.79 | 1,120,700 | — | — |
| 2014-12-16 | $37.68 | $53.17 | 832,700 | — | — |
| 2014-12-15 | $37.33 | $52.68 | 772,400 | — | — |
| 2014-12-12 | $37.57 | $53.02 | 1,025,500 | — | — |
| 2014-12-11 | $37.90 | $53.48 | 730,100 | — | — |
| 2014-12-10 | $37.59 | $53.05 | 573,900 | — | — |
| 2014-12-09 | $37.98 | $53.60 | 700,500 | — | — |
| 2014-12-08 | $37.91 | $53.50 | 671,200 | — | — |
| 2014-12-05 | $37.39 | $52.76 | 647,600 | — | — |
| 2014-12-04 | $37.29 | $52.62 | 432,900 | — | — |
| 2014-12-03 | $37.27 | $52.60 | 478,200 | — | — |
| 2014-12-02 | $37.38 | $52.75 | 739,300 | — | — |
| 2014-12-01 | $37.19 | $52.48 | 643,000 | — | — |
| 2014-11-28 | $36.87 | $52.03 | 232,600 | — | — |
| 2014-11-26 | $36.71 | $51.80 | 571,300 | — | — |
| 2014-11-25 | $36.43 | $51.41 | 678,100 | — | — |
| 2014-11-24 | $36.31 | $51.24 | 654,900 | — | — |
| 2014-11-21 | $36.30 | $51.23 | 566,900 | — | — |
| 2014-11-20 | $36.00 | $50.80 | 950,600 | — | — |
| 2014-11-19 | $36.06 | $50.89 | 737,400 | — | — |
| 2014-11-18 | $36.15 | $51.01 | 631,200 | — | — |
| 2014-11-17 | $35.90 | $50.66 | 307,700 | — | — |
| 2014-11-14 | $35.69 | $50.37 | 552,600 | — | — |
| 2014-11-13 | $35.76 | $50.46 | 468,000 | — | — |
| 2014-11-12 | $36.30 | $51.23 | 308,600 | — | — |
| 2014-11-11 | $37.14 | $52.41 | 429,900 | — | — |
| 2014-11-10 | $37.10 | $52.36 | 306,200 | — | — |
| 2014-11-07 | $36.73 | $51.83 | 713,000 | — | — |
| 2014-11-06 | $36.51 | $51.52 | 857,200 | — | — |
| 2014-11-05 | $37.05 | $52.28 | 467,100 | — | — |
| 2014-11-04 | $36.39 | $51.35 | 619,500 | — | — |
| 2014-11-03 | $36.57 | $51.61 | 402,600 | — | — |
| 2014-10-31 | $36.41 | $51.38 | 754,000 | — | — |
| 2014-10-30 | $36.41 | $51.38 | 819,100 | — | — |
| 2014-10-29 | $35.49 | $50.08 | 1,070,700 | — | — |
| 2014-10-28 | $35.38 | $49.93 | 916,900 | — | — |
| 2014-10-27 | $35.36 | $49.90 | 901,200 | — | — |
| 2014-10-24 | $35.54 | $50.15 | 781,700 | — | — |
| 2014-10-23 | $35.62 | $50.27 | 772,500 | — | — |
| 2014-10-22 | $35.17 | $49.63 | 459,700 | — | — |
| 2014-10-21 | $34.78 | $49.08 | 476,200 | — | — |
| 2014-10-20 | $34.33 | $48.45 | 999,700 | — | — |
| 2014-10-17 | $33.70 | $47.56 | 719,800 | — | — |
| 2014-10-16 | $33.69 | $47.54 | 1,332,200 | — | — |
| 2014-10-15 | $34.04 | $48.04 | 1,432,800 | — | — |
| 2014-10-14 | $34.54 | $48.74 | 955,900 | — | — |
| 2014-10-13 | $33.87 | $47.80 | 857,200 | — | — |
| 2014-10-10 | $33.44 | $47.19 | 663,900 | — | — |
| 2014-10-09 | $33.00 | $46.57 | 610,100 | — | — |
| 2014-10-08 | $33.64 | $47.47 | 617,100 | — | — |
| 2014-10-07 | $32.69 | $46.13 | 423,700 | — | — |
| 2014-10-06 | $32.62 | $46.03 | 457,500 | — | — |
| 2014-10-03 | $32.53 | $45.91 | 388,600 | — | — |
| 2014-10-02 | $32.42 | $45.75 | 517,200 | — | — |
| 2014-10-01 | $32.26 | $45.52 | 535,200 | — | — |
| 2014-09-30 | $32.12 | $45.33 | 625,800 | — | — |
| 2014-09-29 | $32.13 | $45.34 | 528,500 | — | — |
| 2014-09-26 | $32.06 | $45.24 | 386,300 | — | — |
| 2014-09-25 | $32.02 | $45.19 | 474,300 | — | — |
| 2014-09-24 | $32.39 | $45.71 | 596,400 | — | — |
| 2014-09-23 | $32.22 | $45.47 | 556,100 | — | — |
| 2014-09-22 | $32.85 | $45.96 | 535,700 | — | — |
| 2014-09-19 | $33.09 | $46.30 | 701,700 | — | — |
| 2014-09-18 | $33.01 | $46.19 | 519,600 | — | — |
| 2014-09-17 | $33.18 | $46.42 | 713,400 | — | — |
| 2014-09-16 | $33.47 | $46.83 | 293,100 | — | — |
| 2014-09-15 | $33.07 | $46.27 | 305,300 | — | — |
| 2014-09-12 | $33.05 | $46.24 | 524,900 | — | — |
| 2014-09-11 | $34.00 | $47.57 | 441,300 | — | — |
| 2014-09-10 | $33.59 | $47.00 | 292,600 | — | — |
| 2014-09-09 | $33.76 | $47.24 | 399,900 | — | — |
| 2014-09-08 | $34.13 | $47.75 | 485,400 | — | — |
| 2014-09-05 | $34.54 | $48.33 | 257,200 | — | — |
| 2014-09-04 | $34.16 | $47.80 | 280,200 | — | — |
| 2014-09-03 | $34.26 | $47.94 | 360,100 | — | — |
| 2014-09-02 | $34.14 | $47.77 | 565,900 | — | — |
| 2014-08-29 | $34.47 | $48.23 | 298,500 | — | — |
| 2014-08-28 | $34.33 | $48.03 | 305,500 | — | — |
| 2014-08-27 | $34.20 | $47.85 | 487,500 | — | — |
| 2014-08-26 | $33.95 | $47.50 | 413,300 | — | — |
| 2014-08-25 | $34.12 | $47.74 | 310,800 | — | — |
| 2014-08-22 | $34.01 | $47.59 | 417,800 | — | — |
| 2014-08-21 | $33.95 | $47.50 | 454,700 | — | — |
| 2014-08-20 | $33.87 | $47.39 | 471,400 | — | — |
| 2014-08-19 | $33.76 | $47.24 | 438,600 | — | — |
| 2014-08-18 | $33.44 | $46.79 | 1,080,400 | — | — |
| 2014-08-15 | $33.20 | $46.45 | 485,500 | — | — |
| 2014-08-14 | $32.93 | $46.07 | 340,900 | — | — |
| 2014-08-13 | $32.53 | $45.51 | 567,500 | — | — |
| 2014-08-12 | $32.36 | $45.28 | 530,700 | — | — |
| 2014-08-11 | $32.49 | $45.46 | 556,900 | — | — |
| 2014-08-08 | $32.31 | $45.21 | 852,100 | — | — |
| 2014-08-07 | $31.89 | $44.62 | 485,700 | — | — |
| 2014-08-06 | $31.56 | $44.16 | 553,800 | — | — |
| 2014-08-05 | $31.76 | $44.44 | 648,000 | — | — |
| 2014-08-04 | $31.92 | $44.66 | 689,800 | — | — |
| 2014-08-01 | $32.13 | $44.96 | 652,800 | — | — |
| 2014-07-31 | $31.93 | $44.68 | 689,300 | — | — |
| 2014-07-30 | $32.86 | $45.98 | 825,200 | — | — |
| 2014-07-29 | $33.29 | $46.58 | 700,700 | — | — |
| 2014-07-28 | $33.17 | $46.41 | 418,500 | — | — |
| 2014-07-25 | $32.82 | $45.92 | 344,900 | — | — |
| 2014-07-24 | $33.09 | $46.30 | 348,500 | — | — |
| 2014-07-23 | $33.06 | $46.26 | 301,200 | — | — |
| 2014-07-22 | $33.14 | $46.37 | 359,200 | — | — |
| 2014-07-21 | $33.14 | $46.37 | 384,600 | — | — |
| 2014-07-18 | $33.15 | $46.38 | 463,000 | — | — |
| 2014-07-17 | $32.76 | $45.84 | 511,900 | — | — |
| 2014-07-16 | $33.20 | $46.45 | 264,800 | — | — |
| 2014-07-15 | $33.18 | $46.42 | 359,500 | — | — |
| 2014-07-14 | $33.12 | $46.34 | 322,500 | — | — |
| 2014-07-11 | $33.49 | $46.86 | 260,600 | — | — |
| 2014-07-10 | $33.84 | $47.35 | 352,800 | — | — |
| 2014-07-09 | $33.62 | $47.04 | 362,200 | — | — |
| 2014-07-08 | $33.64 | $47.07 | 510,600 | — | — |
| 2014-07-07 | $33.52 | $46.90 | 496,600 | — | — |
| 2014-07-03 | $33.47 | $46.83 | 228,000 | — | — |
| 2014-07-02 | $33.85 | $47.36 | 361,300 | — | — |
| 2014-07-01 | $34.42 | $48.16 | 720,400 | — | — |
| 2014-06-30 | $34.67 | $48.51 | 505,300 | — | — |
| 2014-06-27 | $34.34 | $48.05 | 589,800 | — | — |
| 2014-06-26 | $34.12 | $47.74 | 301,600 | — | — |
| 2014-06-25 | $34.15 | $47.78 | 461,100 | — | — |
| 2014-06-24 | $34.01 | $47.59 | 837,600 | — | — |
| 2014-06-23 | $33.77 | $47.25 | 734,300 | — | — |
| 2014-06-20 | $33.90 | $47.04 | 699,300 | — | — |
| 2014-06-19 | $33.78 | $46.87 | 590,000 | — | — |
| 2014-06-18 | $33.46 | $46.43 | 572,600 | — | — |
| 2014-06-17 | $32.93 | $45.69 | 448,500 | — | — |
| 2014-06-16 | $33.01 | $45.80 | 499,200 | — | — |
| 2014-06-13 | $32.72 | $45.40 | 356,600 | — | — |
| 2014-06-12 | $32.50 | $45.10 | 940,400 | — | — |
| 2014-06-11 | $32.72 | $45.40 | 458,100 | — | — |
| 2014-06-10 | $33.05 | $45.86 | 479,300 | — | — |
| 2014-06-09 | $33.35 | $46.28 | 278,400 | — | — |
| 2014-06-06 | $33.69 | $46.75 | 549,600 | — | — |
| 2014-06-05 | $33.53 | $46.53 | 398,900 | — | — |
| 2014-06-04 | $32.87 | $45.61 | 431,400 | — | — |
| 2014-06-03 | $32.94 | $45.71 | 661,500 | — | — |
| 2014-06-02 | $32.88 | $45.62 | 552,400 | — | — |
| 2014-05-30 | $33.07 | $45.89 | 928,200 | — | — |
| 2014-05-29 | $32.99 | $45.78 | 473,000 | — | — |
| 2014-05-28 | $33.20 | $46.07 | 927,100 | — | — |
| 2014-05-27 | $33.18 | $46.04 | 645,100 | — | — |
| 2014-05-23 | $32.75 | $45.44 | 574,800 | — | — |
| 2014-05-22 | $32.83 | $45.56 | 673,700 | — | — |
| 2014-05-21 | $32.60 | $45.24 | 529,400 | — | — |
| 2014-05-20 | $32.87 | $45.61 | 1,287,800 | — | — |
| 2014-05-19 | $32.72 | $45.40 | 762,100 | — | — |
| 2014-05-16 | $33.04 | $45.85 | 613,900 | — | — |
| 2014-05-15 | $32.79 | $45.50 | 1,145,800 | — | — |
| 2014-05-14 | $32.87 | $45.61 | 632,900 | — | — |
| 2014-05-13 | $32.64 | $45.29 | 753,800 | — | — |
| 2014-05-12 | $32.48 | $45.07 | 888,200 | — | — |
| 2014-05-09 | $32.64 | $45.29 | 801,600 | — | — |
| 2014-05-08 | $33.03 | $45.83 | 925,500 | — | — |
| 2014-05-07 | $33.08 | $45.90 | 393,700 | — | — |
| 2014-05-06 | $32.65 | $45.31 | 983,100 | — | — |
| 2014-05-05 | $32.76 | $45.46 | 418,000 | — | — |
| 2014-05-02 | $32.82 | $45.54 | 1,178,400 | — | — |
| 2014-05-01 | $33.34 | $46.26 | 509,300 | — | — |
| 2014-04-30 | $33.47 | $46.44 | 1,547,900 | — | — |
| 2014-04-29 | $32.90 | $45.65 | 1,075,600 | — | — |
| 2014-04-28 | $33.04 | $45.85 | 550,500 | — | — |
| 2014-04-25 | $32.99 | $45.78 | 638,800 | — | — |
| 2014-04-24 | $32.81 | $45.53 | 583,900 | — | — |
| 2014-04-23 | $32.60 | $45.24 | 629,500 | — | — |
| 2014-04-22 | $32.51 | $45.11 | 364,900 | — | — |
| 2014-04-21 | $32.35 | $44.89 | 538,800 | — | — |
| 2014-04-17 | $32.28 | $44.79 | 738,500 | — | — |
| 2014-04-16 | $32.67 | $45.33 | 816,600 | — | — |
| 2014-04-15 | $32.54 | $45.15 | 814,800 | — | — |
| 2014-04-14 | $32.36 | $44.90 | 470,700 | — | — |
| 2014-04-11 | $32.20 | $44.68 | 369,500 | — | — |
| 2014-04-10 | $32.33 | $44.86 | 944,200 | — | — |
| 2014-04-09 | $32.48 | $45.07 | 566,000 | — | — |
| 2014-04-08 | $32.56 | $45.18 | 494,100 | — | — |
| 2014-04-07 | $32.38 | $44.93 | 338,500 | — | — |
| 2014-04-04 | $32.45 | $45.03 | 529,900 | — | — |
| 2014-04-03 | $32.55 | $45.17 | 646,300 | — | — |
| 2014-04-02 | $32.47 | $45.06 | 446,200 | — | — |
| 2014-04-01 | $32.28 | $44.79 | 383,900 | — | — |
| 2014-03-31 | $32.34 | $44.88 | 396,100 | — | — |
| 2014-03-28 | $31.94 | $44.32 | 314,000 | — | — |
| 2014-03-27 | $32.00 | $44.40 | 509,700 | — | — |
| 2014-03-26 | $31.58 | $43.82 | 467,400 | — | — |
| 2014-03-25 | $31.96 | $44.35 | 734,800 | — | — |
| 2014-03-24 | $31.98 | $44.38 | 636,700 | — | — |
| 2014-03-21 | $32.33 | $44.86 | 1,056,600 | — | — |
| 2014-03-20 | $31.99 | $44.01 | 589,100 | — | — |
| 2014-03-19 | $32.16 | $44.24 | 470,600 | — | — |
| 2014-03-18 | $32.60 | $44.85 | 263,800 | — | — |
| 2014-03-17 | $32.36 | $44.52 | 731,800 | — | — |
| 2014-03-14 | $32.15 | $44.23 | 300,900 | — | — |
| 2014-03-13 | $31.91 | $43.90 | 290,800 | — | — |
| 2014-03-12 | $31.58 | $43.44 | 352,000 | — | — |
| 2014-03-11 | $31.26 | $43.00 | 248,000 | — | — |
| 2014-03-10 | $31.48 | $43.31 | 251,400 | — | — |
| 2014-03-07 | $31.56 | $43.42 | 278,900 | — | — |
| 2014-03-06 | $31.35 | $43.13 | 296,300 | — | — |
| 2014-03-05 | $31.65 | $43.54 | 504,900 | — | — |
| 2014-03-04 | $31.88 | $43.86 | 1,208,000 | — | — |
| 2014-03-03 | $31.67 | $43.57 | 644,300 | — | — |
| 2014-02-28 | $31.80 | $43.75 | 463,500 | — | — |
| 2014-02-27 | $31.64 | $43.53 | 497,700 | — | — |
| 2014-02-26 | $31.55 | $43.40 | 438,800 | — | — |
| 2014-02-25 | $31.73 | $43.65 | 319,400 | — | — |
| 2014-02-24 | $31.76 | $43.69 | 582,500 | — | — |
| 2014-02-21 | $32.12 | $44.19 | 764,400 | — | — |
| 2014-02-20 | $31.83 | $43.79 | 363,400 | — | — |
| 2014-02-19 | $31.47 | $43.29 | 643,100 | — | — |
| 2014-02-18 | $31.72 | $43.64 | 838,800 | — | — |
| 2014-02-14 | $31.57 | $43.43 | 920,800 | — | — |
| 2014-02-13 | $30.63 | $42.14 | 670,600 | — | — |
| 2014-02-12 | $30.13 | $41.45 | 398,300 | — | — |
| 2014-02-11 | $29.87 | $41.09 | 751,400 | — | — |
| 2014-02-10 | $29.40 | $40.44 | 625,600 | — | — |
| 2014-02-07 | $29.19 | $40.16 | 826,100 | — | — |
| 2014-02-06 | $29.23 | $40.21 | 580,000 | — | — |
| 2014-02-05 | $29.07 | $39.99 | 510,300 | — | — |
| 2014-02-04 | $29.30 | $40.31 | 557,700 | — | — |
| 2014-02-03 | $29.71 | $40.87 | 649,200 | — | — |
| 2014-01-31 | $30.18 | $41.52 | 392,100 | — | — |
| 2014-01-30 | $30.06 | $41.35 | 296,800 | — | — |
| 2014-01-29 | $29.68 | $40.83 | 566,200 | — | — |
| 2014-01-28 | $29.61 | $40.73 | 488,200 | — | — |
| 2014-01-27 | $29.60 | $40.72 | 467,700 | — | — |
| 2014-01-24 | $29.86 | $41.08 | 608,300 | — | — |
| 2014-01-23 | $30.21 | $41.56 | 486,300 | — | — |
| 2014-01-22 | $29.97 | $41.23 | 448,700 | — | — |
| 2014-01-21 | $29.81 | $41.01 | 395,200 | — | — |
| 2014-01-17 | $29.48 | $40.55 | 408,500 | — | — |
| 2014-01-16 | $29.54 | $40.64 | 424,800 | — | — |
| 2014-01-15 | $29.50 | $40.58 | 523,000 | — | — |
| 2014-01-14 | $29.76 | $40.94 | 395,400 | — | — |
| 2014-01-13 | $29.85 | $41.06 | 428,600 | — | — |
| 2014-01-10 | $30.07 | $41.37 | 331,700 | — | — |
| 2014-01-09 | $29.73 | $40.90 | 742,500 | — | — |
| 2014-01-08 | $29.34 | $40.36 | 574,900 | — | — |
| 2014-01-07 | $29.41 | $40.46 | 498,800 | — | — |
| 2014-01-06 | $29.15 | $40.10 | 689,200 | — | — |
| 2014-01-03 | $29.42 | $40.47 | 515,800 | — | — |
| 2014-01-02 | $29.59 | $40.71 | 742,500 | — | — |