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
- 1989-12-08 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 | $36.65 | $36.65 | 518,700 | — | — |
| 2014-12-30 | $36.81 | $36.81 | 391,100 | — | — |
| 2014-12-29 | $37.32 | $37.32 | 575,000 | — | — |
| 2014-12-26 | $37.74 | $37.74 | 357,100 | — | — |
| 2014-12-24 | $37.44 | $37.44 | 374,700 | — | — |
| 2014-12-23 | $37.18 | $37.18 | 917,900 | — | — |
| 2014-12-22 | $36.56 | $36.56 | 653,300 | — | — |
| 2014-12-19 | $36.39 | $36.39 | 1,730,400 | — | — |
| 2014-12-18 | $36.47 | $36.47 | 1,463,400 | — | — |
| 2014-12-17 | $35.24 | $35.24 | 1,385,400 | — | — |
| 2014-12-16 | $35.35 | $35.35 | 789,800 | — | — |
| 2014-12-15 | $35.80 | $35.80 | 910,300 | — | — |
| 2014-12-12 | $36.18 | $36.18 | 1,045,800 | — | — |
| 2014-12-11 | $36.60 | $36.60 | 854,900 | — | — |
| 2014-12-10 | $36.90 | $36.90 | 878,500 | — | — |
| 2014-12-09 | $37.93 | $37.93 | 731,800 | — | — |
| 2014-12-08 | $38.00 | $38.00 | 554,100 | — | — |
| 2014-12-05 | $38.92 | $38.92 | 394,500 | — | — |
| 2014-12-04 | $38.97 | $38.97 | 807,000 | — | — |
| 2014-12-03 | $38.72 | $38.72 | 735,700 | — | — |
| 2014-12-02 | $38.61 | $38.61 | 865,900 | — | — |
| 2014-12-01 | $38.43 | $38.43 | 826,000 | — | — |
| 2014-11-28 | $39.07 | $39.07 | 335,600 | — | — |
| 2014-11-26 | $38.87 | $38.87 | 433,200 | — | — |
| 2014-11-25 | $38.75 | $38.75 | 580,000 | — | — |
| 2014-11-24 | $38.46 | $38.46 | 772,100 | — | — |
| 2014-11-21 | $38.35 | $38.35 | 487,100 | — | — |
| 2014-11-20 | $37.74 | $37.74 | 816,800 | — | — |
| 2014-11-19 | $37.83 | $37.83 | 441,800 | — | — |
| 2014-11-18 | $38.24 | $38.24 | 869,700 | — | — |
| 2014-11-17 | $37.57 | $37.57 | 1,068,600 | — | — |
| 2014-11-14 | $37.90 | $37.90 | 535,900 | — | — |
| 2014-11-13 | $37.67 | $37.67 | 930,100 | — | — |
| 2014-11-12 | $37.26 | $37.26 | 374,100 | — | — |
| 2014-11-11 | $37.14 | $37.14 | 413,600 | — | — |
| 2014-11-10 | $37.07 | $37.07 | 522,000 | — | — |
| 2014-11-07 | $37.07 | $37.07 | 1,152,400 | — | — |
| 2014-11-06 | $36.84 | $36.84 | 2,635,300 | — | — |
| 2014-11-05 | $38.17 | $38.17 | 780,800 | — | — |
| 2014-11-04 | $38.02 | $38.02 | 613,900 | — | — |
| 2014-11-03 | $38.15 | $38.15 | 651,900 | — | — |
| 2014-10-31 | $38.15 | $38.15 | 561,100 | — | — |
| 2014-10-30 | $37.88 | $37.88 | 475,800 | — | — |
| 2014-10-29 | $37.71 | $37.71 | 490,000 | — | — |
| 2014-10-28 | $37.62 | $37.62 | 395,300 | — | — |
| 2014-10-27 | $36.60 | $36.60 | 506,400 | — | — |
| 2014-10-24 | $36.49 | $36.49 | 589,000 | — | — |
| 2014-10-23 | $36.25 | $36.25 | 594,600 | — | — |
| 2014-10-22 | $35.82 | $35.82 | 506,400 | — | — |
| 2014-10-21 | $36.11 | $36.11 | 659,500 | — | — |
| 2014-10-20 | $35.31 | $35.31 | 503,100 | — | — |
| 2014-10-17 | $35.03 | $35.03 | 540,000 | — | — |
| 2014-10-16 | $34.32 | $34.32 | 1,008,500 | — | — |
| 2014-10-15 | $34.68 | $34.68 | 1,100,800 | — | — |
| 2014-10-14 | $34.31 | $34.31 | 956,900 | — | — |
| 2014-10-13 | $34.54 | $34.54 | 645,400 | — | — |
| 2014-10-10 | $34.84 | $34.84 | 712,900 | — | — |
| 2014-10-09 | $35.92 | $35.92 | 568,800 | — | — |
| 2014-10-08 | $36.60 | $36.60 | 805,800 | — | — |
| 2014-10-07 | $36.34 | $36.34 | 1,229,200 | — | — |
| 2014-10-06 | $36.76 | $36.76 | 745,100 | — | — |
| 2014-10-03 | $36.84 | $36.84 | 652,000 | — | — |
| 2014-10-02 | $36.46 | $36.46 | 1,040,700 | — | — |
| 2014-10-01 | $36.36 | $36.36 | 1,032,200 | — | — |
| 2014-09-30 | $36.90 | $36.90 | 1,018,000 | — | — |
| 2014-09-29 | $36.56 | $36.56 | 818,100 | — | — |
| 2014-09-26 | $36.57 | $36.57 | 424,900 | — | — |
| 2014-09-25 | $36.52 | $36.52 | 503,300 | — | — |
| 2014-09-24 | $37.17 | $37.17 | 729,200 | — | — |
| 2014-09-23 | $36.76 | $36.76 | 749,800 | — | — |
| 2014-09-22 | $37.33 | $37.33 | 821,300 | — | — |
| 2014-09-19 | $37.99 | $37.99 | 1,294,900 | — | — |
| 2014-09-18 | $38.00 | $38.00 | 1,602,600 | — | — |
| 2014-09-17 | $38.05 | $38.05 | 1,050,500 | — | — |
| 2014-09-16 | $38.50 | $38.50 | 1,201,700 | — | — |
| 2014-09-15 | $38.94 | $38.94 | 707,300 | — | — |
| 2014-09-12 | $39.60 | $39.60 | 509,500 | — | — |
| 2014-09-11 | $39.78 | $39.78 | 729,300 | — | — |
| 2014-09-10 | $39.76 | $39.76 | 513,500 | — | — |
| 2014-09-09 | $39.25 | $39.25 | 657,800 | — | — |
| 2014-09-08 | $39.56 | $39.56 | 715,100 | — | — |
| 2014-09-05 | $39.77 | $39.77 | 345,700 | — | — |
| 2014-09-04 | $39.53 | $39.53 | 478,000 | — | — |
| 2014-09-03 | $39.60 | $39.60 | 574,800 | — | — |
| 2014-09-02 | $39.12 | $39.12 | 1,185,700 | — | — |
| 2014-08-29 | $38.69 | $38.69 | 520,700 | — | — |
| 2014-08-28 | $38.74 | $38.74 | 329,300 | — | — |
| 2014-08-27 | $38.94 | $38.94 | 323,500 | — | — |
| 2014-08-26 | $39.31 | $39.31 | 402,600 | — | — |
| 2014-08-25 | $39.25 | $39.25 | 387,100 | — | — |
| 2014-08-22 | $39.28 | $39.28 | 346,200 | — | — |
| 2014-08-21 | $39.07 | $39.07 | 581,800 | — | — |
| 2014-08-20 | $38.99 | $38.99 | 416,500 | — | — |
| 2014-08-19 | $38.95 | $38.95 | 370,900 | — | — |
| 2014-08-18 | $38.79 | $38.79 | 631,800 | — | — |
| 2014-08-15 | $37.76 | $37.76 | 652,400 | — | — |
| 2014-08-14 | $38.04 | $38.04 | 463,100 | — | — |
| 2014-08-13 | $38.33 | $38.33 | 558,500 | — | — |
| 2014-08-12 | $37.93 | $37.93 | 564,500 | — | — |
| 2014-08-11 | $38.14 | $38.14 | 766,000 | — | — |
| 2014-08-08 | $37.71 | $37.71 | 491,700 | — | — |
| 2014-08-07 | $37.64 | $37.64 | 502,300 | — | — |
| 2014-08-06 | $37.91 | $37.91 | 769,500 | — | — |
| 2014-08-05 | $37.90 | $37.90 | 1,801,400 | — | — |
| 2014-08-04 | $36.62 | $36.62 | 575,400 | — | — |
| 2014-08-01 | $36.21 | $36.21 | 1,193,800 | — | — |
| 2014-07-31 | $35.96 | $35.96 | 882,500 | — | — |
| 2014-07-30 | $37.39 | $37.39 | 685,500 | — | — |
| 2014-07-29 | $37.33 | $37.33 | 1,307,600 | — | — |
| 2014-07-28 | $37.40 | $37.40 | 917,800 | — | — |
| 2014-07-25 | $37.82 | $37.82 | 1,323,500 | — | — |
| 2014-07-24 | $37.64 | $37.64 | 1,476,000 | — | — |
| 2014-07-23 | $38.02 | $38.02 | 806,900 | — | — |
| 2014-07-22 | $38.30 | $38.30 | 686,000 | — | — |
| 2014-07-21 | $37.84 | $37.84 | 510,000 | — | — |
| 2014-07-18 | $37.89 | $37.89 | 673,600 | — | — |
| 2014-07-17 | $37.44 | $37.44 | 735,300 | — | — |
| 2014-07-16 | $38.15 | $38.15 | 860,100 | — | — |
| 2014-07-15 | $38.64 | $38.64 | 516,600 | — | — |
| 2014-07-14 | $38.87 | $38.87 | 673,200 | — | — |
| 2014-07-11 | $38.50 | $38.50 | 546,800 | — | — |
| 2014-07-10 | $38.49 | $38.49 | 836,900 | — | — |
| 2014-07-09 | $38.43 | $38.43 | 684,800 | — | — |
| 2014-07-08 | $38.06 | $38.06 | 821,100 | — | — |
| 2014-07-07 | $38.85 | $38.85 | 657,200 | — | — |
| 2014-07-03 | $38.99 | $38.99 | 448,300 | — | — |
| 2014-07-02 | $38.81 | $38.81 | 908,600 | — | — |
| 2014-07-01 | $38.97 | $38.97 | 1,069,800 | — | — |
| 2014-06-30 | $38.80 | $38.80 | 1,017,800 | — | — |
| 2014-06-27 | $38.42 | $38.42 | 14,914,300 | — | — |
| 2014-06-26 | $38.21 | $38.21 | 826,100 | — | — |
| 2014-06-25 | $37.75 | $37.75 | 767,500 | — | — |
| 2014-06-24 | $37.24 | $37.24 | 629,700 | — | — |
| 2014-06-23 | $37.94 | $37.94 | 835,700 | — | — |
| 2014-06-20 | $37.73 | $37.73 | 1,179,200 | — | — |
| 2014-06-19 | $37.71 | $37.71 | 650,100 | — | — |
| 2014-06-18 | $37.75 | $37.75 | 696,800 | — | — |
| 2014-06-17 | $37.60 | $37.60 | 924,500 | — | — |
| 2014-06-16 | $37.05 | $37.05 | 738,500 | — | — |
| 2014-06-13 | $36.99 | $36.99 | 698,500 | — | — |
| 2014-06-12 | $36.97 | $36.97 | 686,100 | — | — |
| 2014-06-11 | $37.69 | $37.69 | 602,100 | — | — |
| 2014-06-10 | $37.71 | $37.71 | 516,300 | — | — |
| 2014-06-09 | $38.08 | $38.08 | 1,041,400 | — | — |
| 2014-06-06 | $37.90 | $37.90 | 931,500 | — | — |
| 2014-06-05 | $36.88 | $36.88 | 548,400 | — | — |
| 2014-06-04 | $36.28 | $36.28 | 402,400 | — | — |
| 2014-06-03 | $36.20 | $36.20 | 573,200 | — | — |
| 2014-06-02 | $36.60 | $36.60 | 447,800 | — | — |
| 2014-05-30 | $36.80 | $36.80 | 563,300 | — | — |
| 2014-05-29 | $37.25 | $37.25 | 290,600 | — | — |
| 2014-05-28 | $36.81 | $36.81 | 914,600 | — | — |
| 2014-05-27 | $37.30 | $37.30 | 585,100 | — | — |
| 2014-05-23 | $36.83 | $36.83 | 646,300 | — | — |
| 2014-05-22 | $36.37 | $36.37 | 465,500 | — | — |
| 2014-05-21 | $35.96 | $35.96 | 387,100 | — | — |
| 2014-05-20 | $35.75 | $35.75 | 783,600 | — | — |
| 2014-05-19 | $36.37 | $36.37 | 636,400 | — | — |
| 2014-05-16 | $35.88 | $35.88 | 619,800 | — | — |
| 2014-05-15 | $34.89 | $34.89 | 670,600 | — | — |
| 2014-05-14 | $35.10 | $35.10 | 629,500 | — | — |
| 2014-05-13 | $35.50 | $35.50 | 719,400 | — | — |
| 2014-05-12 | $36.32 | $36.32 | 530,600 | — | — |
| 2014-05-09 | $35.02 | $35.02 | 533,600 | — | — |
| 2014-05-08 | $34.76 | $34.76 | 624,500 | — | — |
| 2014-05-07 | $34.93 | $34.93 | 611,500 | — | — |
| 2014-05-06 | $34.83 | $34.83 | 834,300 | — | — |
| 2014-05-05 | $35.41 | $35.41 | 607,400 | — | — |
| 2014-05-02 | $35.23 | $35.23 | 749,300 | — | — |
| 2014-05-01 | $35.47 | $35.47 | 872,400 | — | — |
| 2014-04-30 | $35.37 | $35.37 | 588,700 | — | — |
| 2014-04-29 | $34.90 | $34.90 | 947,600 | — | — |
| 2014-04-28 | $34.48 | $34.48 | 1,261,500 | — | — |
| 2014-04-25 | $35.16 | $35.16 | 1,035,700 | — | — |
| 2014-04-24 | $36.20 | $36.20 | 1,028,500 | — | — |
| 2014-04-23 | $34.95 | $34.95 | 890,200 | — | — |
| 2014-04-22 | $35.15 | $35.15 | 736,100 | — | — |
| 2014-04-21 | $34.71 | $34.71 | 537,000 | — | — |
| 2014-04-17 | $35.00 | $35.00 | 446,500 | — | — |
| 2014-04-16 | $34.50 | $34.50 | 473,300 | — | — |
| 2014-04-15 | $33.77 | $33.77 | 613,800 | — | — |
| 2014-04-14 | $33.34 | $33.34 | 407,500 | — | — |
| 2014-04-11 | $33.14 | $33.14 | 706,500 | — | — |
| 2014-04-10 | $33.83 | $33.83 | 1,049,300 | — | — |
| 2014-04-09 | $34.94 | $34.94 | 596,000 | — | — |
| 2014-04-08 | $34.22 | $34.22 | 576,300 | — | — |
| 2014-04-07 | $34.41 | $34.41 | 1,009,100 | — | — |
| 2014-04-04 | $34.75 | $34.75 | 1,173,600 | — | — |
| 2014-04-03 | $34.99 | $34.99 | 386,700 | — | — |
| 2014-04-02 | $35.78 | $35.78 | 440,200 | — | — |
| 2014-04-01 | $35.91 | $35.91 | 790,700 | — | — |
| 2014-03-31 | $35.42 | $35.42 | 829,700 | — | — |
| 2014-03-28 | $34.84 | $34.84 | 604,100 | — | — |
| 2014-03-27 | $35.08 | $35.08 | 882,200 | — | — |
| 2014-03-26 | $35.14 | $35.14 | 632,600 | — | — |
| 2014-03-25 | $36.03 | $36.03 | 664,200 | — | — |
| 2014-03-24 | $36.21 | $36.21 | 680,100 | — | — |
| 2014-03-21 | $36.74 | $36.74 | 1,078,100 | — | — |
| 2014-03-20 | $37.47 | $37.47 | 527,600 | — | — |
| 2014-03-19 | $37.51 | $37.51 | 449,700 | — | — |
| 2014-03-18 | $38.03 | $38.03 | 964,400 | — | — |
| 2014-03-17 | $37.72 | $37.72 | 854,100 | — | — |
| 2014-03-14 | $37.80 | $37.80 | 563,300 | — | — |
| 2014-03-13 | $38.22 | $38.22 | 1,131,800 | — | — |
| 2014-03-12 | $38.52 | $38.52 | 533,800 | — | — |
| 2014-03-11 | $38.72 | $38.72 | 590,400 | — | — |
| 2014-03-10 | $38.92 | $38.92 | 652,300 | — | — |
| 2014-03-07 | $39.28 | $39.28 | 733,200 | — | — |
| 2014-03-06 | $39.69 | $39.69 | 644,700 | — | — |
| 2014-03-05 | $39.81 | $39.81 | 488,100 | — | — |
| 2014-03-04 | $40.03 | $40.03 | 1,600,000 | — | — |
| 2014-03-03 | $38.82 | $38.82 | 670,900 | — | — |
| 2014-02-28 | $39.31 | $39.31 | 623,500 | — | — |
| 2014-02-27 | $39.87 | $39.87 | 637,200 | — | — |
| 2014-02-26 | $39.22 | $39.22 | 704,700 | — | — |
| 2014-02-25 | $39.27 | $39.27 | 879,300 | — | — |
| 2014-02-24 | $38.68 | $38.68 | 794,100 | — | — |
| 2014-02-21 | $38.73 | $38.73 | 648,800 | — | — |
| 2014-02-20 | $38.75 | $38.75 | 1,144,400 | — | — |
| 2014-02-19 | $38.06 | $38.06 | 957,100 | — | — |
| 2014-02-18 | $38.43 | $38.43 | 842,600 | — | — |
| 2014-02-14 | $37.79 | $37.79 | 632,800 | — | — |
| 2014-02-13 | $37.94 | $37.94 | 1,396,800 | — | — |
| 2014-02-12 | $37.34 | $37.34 | 1,707,500 | — | — |
| 2014-02-11 | $36.49 | $36.49 | 928,700 | — | — |
| 2014-02-10 | $35.78 | $35.78 | 731,400 | — | — |
| 2014-02-07 | $35.67 | $35.67 | 705,900 | — | — |
| 2014-02-06 | $35.22 | $35.22 | 848,800 | — | — |
| 2014-02-05 | $35.20 | $35.20 | 1,097,600 | — | — |
| 2014-02-04 | $34.69 | $34.69 | 1,025,600 | — | — |
| 2014-02-03 | $34.09 | $34.09 | 1,661,200 | — | — |
| 2014-01-31 | $35.68 | $35.68 | 1,057,200 | — | — |
| 2014-01-30 | $36.32 | $36.32 | 1,477,300 | — | — |
| 2014-01-29 | $35.10 | $35.10 | 871,700 | — | — |
| 2014-01-28 | $35.21 | $35.21 | 821,200 | — | — |
| 2014-01-27 | $35.30 | $35.30 | 1,041,100 | — | — |
| 2014-01-24 | $35.73 | $35.73 | 1,040,000 | — | — |
| 2014-01-23 | $36.00 | $36.00 | 2,118,500 | — | — |
| 2014-01-22 | $35.75 | $35.75 | 842,900 | — | — |
| 2014-01-21 | $35.74 | $35.74 | 573,100 | — | — |
| 2014-01-17 | $35.39 | $35.39 | 280,200 | — | — |
| 2014-01-16 | $35.57 | $35.57 | 381,800 | — | — |
| 2014-01-15 | $35.54 | $35.54 | 511,100 | — | — |
| 2014-01-14 | $35.16 | $35.16 | 522,500 | — | — |
| 2014-01-13 | $34.57 | $34.57 | 447,400 | — | — |
| 2014-01-10 | $35.31 | $35.31 | 442,400 | — | — |
| 2014-01-09 | $34.90 | $34.90 | 385,700 | — | — |
| 2014-01-08 | $35.07 | $35.07 | 696,800 | — | — |
| 2014-01-07 | $34.97 | $34.97 | 592,400 | — | — |
| 2014-01-06 | $34.58 | $34.58 | 507,100 | — | — |
| 2014-01-03 | $34.76 | $34.76 | 431,100 | — | — |
| 2014-01-02 | $34.70 | $34.70 | 882,200 | — | — |