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
- 1996-01-11 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 | $38.86 | $52.24 | 197,500 | — | — |
| 2014-12-30 | $38.99 | $52.42 | 264,700 | — | — |
| 2014-12-29 | $38.94 | $52.35 | 300,900 | — | — |
| 2014-12-26 | $39.50 | $53.10 | 232,700 | — | — |
| 2014-12-24 | $39.12 | $52.59 | 181,100 | — | — |
| 2014-12-23 | $38.89 | $52.28 | 424,700 | — | — |
| 2014-12-22 | $38.53 | $51.80 | 306,900 | — | — |
| 2014-12-19 | $38.95 | $52.37 | 649,400 | — | — |
| 2014-12-18 | $38.66 | $51.98 | 487,600 | — | — |
| 2014-12-17 | $38.53 | $51.80 | 308,400 | — | — |
| 2014-12-16 | $38.34 | $51.54 | 335,800 | — | — |
| 2014-12-15 | $37.91 | $50.97 | 422,200 | — | — |
| 2014-12-12 | $38.25 | $51.42 | 365,400 | — | — |
| 2014-12-11 | $39.06 | $52.51 | 341,400 | — | — |
| 2014-12-10 | $38.30 | $51.49 | 440,200 | — | — |
| 2014-12-09 | $39.09 | $52.55 | 374,100 | — | — |
| 2014-12-08 | $39.30 | $52.30 | 406,900 | — | — |
| 2014-12-05 | $39.46 | $52.51 | 338,500 | — | — |
| 2014-12-04 | $39.64 | $52.75 | 294,300 | — | — |
| 2014-12-03 | $39.98 | $53.20 | 340,800 | — | — |
| 2014-12-02 | $39.93 | $53.14 | 279,200 | — | — |
| 2014-12-01 | $40.52 | $53.92 | 447,800 | — | — |
| 2014-11-28 | $40.24 | $53.55 | 172,500 | — | — |
| 2014-11-26 | $40.43 | $53.80 | 230,400 | — | — |
| 2014-11-25 | $40.23 | $53.54 | 317,800 | — | — |
| 2014-11-24 | $39.81 | $52.98 | 341,700 | — | — |
| 2014-11-21 | $40.21 | $53.51 | 236,200 | — | — |
| 2014-11-20 | $39.94 | $53.15 | 402,200 | — | — |
| 2014-11-19 | $40.21 | $53.51 | 495,800 | — | — |
| 2014-11-18 | $39.65 | $52.76 | 378,700 | — | — |
| 2014-11-17 | $39.06 | $51.98 | 430,300 | — | — |
| 2014-11-14 | $38.38 | $51.07 | 243,200 | — | — |
| 2014-11-13 | $38.10 | $50.70 | 257,800 | — | — |
| 2014-11-12 | $37.99 | $50.56 | 339,100 | — | — |
| 2014-11-11 | $37.65 | $50.10 | 229,500 | — | — |
| 2014-11-10 | $37.44 | $49.82 | 247,400 | — | — |
| 2014-11-07 | $37.26 | $49.58 | 393,300 | — | — |
| 2014-11-06 | $37.28 | $49.61 | 331,300 | — | — |
| 2014-11-05 | $38.09 | $50.69 | 354,100 | — | — |
| 2014-11-04 | $37.85 | $50.37 | 421,200 | — | — |
| 2014-11-03 | $37.73 | $50.21 | 244,600 | — | — |
| 2014-10-31 | $37.65 | $50.10 | 285,400 | — | — |
| 2014-10-30 | $37.71 | $50.18 | 286,800 | — | — |
| 2014-10-29 | $37.86 | $50.38 | 392,700 | — | — |
| 2014-10-28 | $38.33 | $51.01 | 520,900 | — | — |
| 2014-10-27 | $38.11 | $50.72 | 447,800 | — | — |
| 2014-10-24 | $38.48 | $51.21 | 329,400 | — | — |
| 2014-10-23 | $38.10 | $50.70 | 697,800 | — | — |
| 2014-10-22 | $38.63 | $51.41 | 584,000 | — | — |
| 2014-10-21 | $39.19 | $52.15 | 325,700 | — | — |
| 2014-10-20 | $38.73 | $51.54 | 476,300 | — | — |
| 2014-10-17 | $37.49 | $49.89 | 324,600 | — | — |
| 2014-10-16 | $37.07 | $49.33 | 326,700 | — | — |
| 2014-10-15 | $37.06 | $49.32 | 472,400 | — | — |
| 2014-10-14 | $36.89 | $49.09 | 358,100 | — | — |
| 2014-10-13 | $37.09 | $49.36 | 307,400 | — | — |
| 2014-10-10 | $37.56 | $49.98 | 314,100 | — | — |
| 2014-10-09 | $38.27 | $50.93 | 318,400 | — | — |
| 2014-10-08 | $38.39 | $51.09 | 314,300 | — | — |
| 2014-10-07 | $38.13 | $50.74 | 274,600 | — | — |
| 2014-10-06 | $38.15 | $50.77 | 298,700 | — | — |
| 2014-10-03 | $37.65 | $50.10 | 264,100 | — | — |
| 2014-10-02 | $37.71 | $50.18 | 480,200 | — | — |
| 2014-10-01 | $37.39 | $49.76 | 361,200 | — | — |
| 2014-09-30 | $37.42 | $49.80 | 258,700 | — | — |
| 2014-09-29 | $37.49 | $49.89 | 432,100 | — | — |
| 2014-09-26 | $38.35 | $51.03 | 674,000 | — | — |
| 2014-09-25 | $38.01 | $50.58 | 350,300 | — | — |
| 2014-09-24 | $38.88 | $51.74 | 208,800 | — | — |
| 2014-09-23 | $39.25 | $52.23 | 248,000 | — | — |
| 2014-09-22 | $39.39 | $52.42 | 251,100 | — | — |
| 2014-09-19 | $39.67 | $52.79 | 516,700 | — | — |
| 2014-09-18 | $40.45 | $53.83 | 228,100 | — | — |
| 2014-09-17 | $40.25 | $53.56 | 231,300 | — | — |
| 2014-09-16 | $40.27 | $53.59 | 184,700 | — | — |
| 2014-09-15 | $40.48 | $53.87 | 196,500 | — | — |
| 2014-09-12 | $40.46 | $53.84 | 197,900 | — | — |
| 2014-09-11 | $40.55 | $53.96 | 162,200 | — | — |
| 2014-09-10 | $40.50 | $53.90 | 168,000 | — | — |
| 2014-09-09 | $40.80 | $53.74 | 193,300 | — | — |
| 2014-09-08 | $40.68 | $53.58 | 183,200 | — | — |
| 2014-09-05 | $41.18 | $54.24 | 138,800 | — | — |
| 2014-09-04 | $41.25 | $54.33 | 136,200 | — | — |
| 2014-09-03 | $41.02 | $54.03 | 219,500 | — | — |
| 2014-09-02 | $40.58 | $53.45 | 172,800 | — | — |
| 2014-08-29 | $40.79 | $53.73 | 316,900 | — | — |
| 2014-08-28 | $41.08 | $54.11 | 143,000 | — | — |
| 2014-08-27 | $40.95 | $53.94 | 283,400 | — | — |
| 2014-08-26 | $40.24 | $53.00 | 210,000 | — | — |
| 2014-08-25 | $40.20 | $52.95 | 186,600 | — | — |
| 2014-08-22 | $40.07 | $52.78 | 159,800 | — | — |
| 2014-08-21 | $39.96 | $52.63 | 160,700 | — | — |
| 2014-08-20 | $39.85 | $52.49 | 165,900 | — | — |
| 2014-08-19 | $39.77 | $52.38 | 224,700 | — | — |
| 2014-08-18 | $39.68 | $52.27 | 164,500 | — | — |
| 2014-08-15 | $39.70 | $52.29 | 166,800 | — | — |
| 2014-08-14 | $39.75 | $52.36 | 173,400 | — | — |
| 2014-08-13 | $39.43 | $51.94 | 219,200 | — | — |
| 2014-08-12 | $39.52 | $52.05 | 271,800 | — | — |
| 2014-08-11 | $39.12 | $51.53 | 205,300 | — | — |
| 2014-08-08 | $38.54 | $50.76 | 446,700 | — | — |
| 2014-08-07 | $38.42 | $50.61 | 213,600 | — | — |
| 2014-08-06 | $38.87 | $51.20 | 159,500 | — | — |
| 2014-08-05 | $38.95 | $51.30 | 226,200 | — | — |
| 2014-08-04 | $39.16 | $51.58 | 168,700 | — | — |
| 2014-08-01 | $38.77 | $51.07 | 295,300 | — | — |
| 2014-07-31 | $39.04 | $51.42 | 226,100 | — | — |
| 2014-07-30 | $39.33 | $51.80 | 149,600 | — | — |
| 2014-07-29 | $39.11 | $51.51 | 316,900 | — | — |
| 2014-07-28 | $39.33 | $51.80 | 217,900 | — | — |
| 2014-07-25 | $39.26 | $51.71 | 267,100 | — | — |
| 2014-07-24 | $39.90 | $52.55 | 558,900 | — | — |
| 2014-07-23 | $39.50 | $52.03 | 384,900 | — | — |
| 2014-07-22 | $39.27 | $51.73 | 237,300 | — | — |
| 2014-07-21 | $39.02 | $51.40 | 255,500 | — | — |
| 2014-07-18 | $39.17 | $51.59 | 254,400 | — | — |
| 2014-07-17 | $38.89 | $51.22 | 180,100 | — | — |
| 2014-07-16 | $39.07 | $51.46 | 617,400 | — | — |
| 2014-07-15 | $38.30 | $50.45 | 561,700 | — | — |
| 2014-07-14 | $39.15 | $51.57 | 228,300 | — | — |
| 2014-07-11 | $39.24 | $51.69 | 219,400 | — | — |
| 2014-07-10 | $39.52 | $52.05 | 273,400 | — | — |
| 2014-07-09 | $39.45 | $51.96 | 513,500 | — | — |
| 2014-07-08 | $39.52 | $52.05 | 816,000 | — | — |
| 2014-07-07 | $39.66 | $52.24 | 911,200 | — | — |
| 2014-07-03 | $40.49 | $53.33 | 138,100 | — | — |
| 2014-07-02 | $40.33 | $53.12 | 356,100 | — | — |
| 2014-07-01 | $40.55 | $53.41 | 182,100 | — | — |
| 2014-06-30 | $40.25 | $53.02 | 333,200 | — | — |
| 2014-06-27 | $40.18 | $52.92 | 451,900 | — | — |
| 2014-06-26 | $40.05 | $52.75 | 382,700 | — | — |
| 2014-06-25 | $39.98 | $52.66 | 396,800 | — | — |
| 2014-06-24 | $39.73 | $52.33 | 318,200 | — | — |
| 2014-06-23 | $40.05 | $52.75 | 614,100 | — | — |
| 2014-06-20 | $39.89 | $52.54 | 314,600 | — | — |
| 2014-06-19 | $39.80 | $52.42 | 324,000 | — | — |
| 2014-06-18 | $40.10 | $52.82 | 251,500 | — | — |
| 2014-06-17 | $40.22 | $52.98 | 226,400 | — | — |
| 2014-06-16 | $40.27 | $53.04 | 254,600 | — | — |
| 2014-06-13 | $40.01 | $52.70 | 150,000 | — | — |
| 2014-06-12 | $39.93 | $52.59 | 171,800 | — | — |
| 2014-06-11 | $40.14 | $52.87 | 224,600 | — | — |
| 2014-06-10 | $40.96 | $53.40 | 443,300 | — | — |
| 2014-06-09 | $40.75 | $53.12 | 220,900 | — | — |
| 2014-06-06 | $40.47 | $52.76 | 210,300 | — | — |
| 2014-06-05 | $40.79 | $53.18 | 186,400 | — | — |
| 2014-06-04 | $40.80 | $53.19 | 186,200 | — | — |
| 2014-06-03 | $40.82 | $53.22 | 420,500 | — | — |
| 2014-06-02 | $40.82 | $53.22 | 227,300 | — | — |
| 2014-05-30 | $40.45 | $52.73 | 447,500 | — | — |
| 2014-05-29 | $40.41 | $52.68 | 439,600 | — | — |
| 2014-05-28 | $41.33 | $53.88 | 278,400 | — | — |
| 2014-05-27 | $41.84 | $54.55 | 398,100 | — | — |
| 2014-05-23 | $42.03 | $54.79 | 180,300 | — | — |
| 2014-05-22 | $41.71 | $54.38 | 201,700 | — | — |
| 2014-05-21 | $41.53 | $54.14 | 196,400 | — | — |
| 2014-05-20 | $41.36 | $53.92 | 209,600 | — | — |
| 2014-05-19 | $41.46 | $54.05 | 94,600 | — | — |
| 2014-05-16 | $41.42 | $54.00 | 135,800 | — | — |
| 2014-05-15 | $41.48 | $54.08 | 157,000 | — | — |
| 2014-05-14 | $41.25 | $53.78 | 154,300 | — | — |
| 2014-05-13 | $41.27 | $53.80 | 249,900 | — | — |
| 2014-05-12 | $41.08 | $53.55 | 221,700 | — | — |
| 2014-05-09 | $40.65 | $52.99 | 189,900 | — | — |
| 2014-05-08 | $40.91 | $53.33 | 260,500 | — | — |
| 2014-05-07 | $40.54 | $52.85 | 316,200 | — | — |
| 2014-05-06 | $39.99 | $52.13 | 167,600 | — | — |
| 2014-05-05 | $39.82 | $51.91 | 218,700 | — | — |
| 2014-05-02 | $39.83 | $51.92 | 134,900 | — | — |
| 2014-05-01 | $39.75 | $51.82 | 234,900 | — | — |
| 2014-04-30 | $39.72 | $51.78 | 443,800 | — | — |
| 2014-04-29 | $39.23 | $51.14 | 538,400 | — | — |
| 2014-04-28 | $38.77 | $50.54 | 624,700 | — | — |
| 2014-04-25 | $38.31 | $49.94 | 346,000 | — | — |
| 2014-04-24 | $38.73 | $50.49 | 338,100 | — | — |
| 2014-04-23 | $38.85 | $50.65 | 650,000 | — | — |
| 2014-04-22 | $38.79 | $50.57 | 1,056,100 | — | — |
| 2014-04-21 | $40.20 | $52.41 | 375,100 | — | — |
| 2014-04-17 | $40.20 | $52.41 | 399,500 | — | — |
| 2014-04-16 | $40.17 | $52.37 | 471,600 | — | — |
| 2014-04-15 | $40.10 | $52.28 | 403,600 | — | — |
| 2014-04-14 | $40.37 | $52.63 | 471,100 | — | — |
| 2014-04-11 | $40.78 | $53.16 | 343,400 | — | — |
| 2014-04-10 | $41.15 | $53.65 | 560,000 | — | — |
| 2014-04-09 | $41.39 | $53.96 | 481,500 | — | — |
| 2014-04-08 | $40.83 | $53.23 | 395,000 | — | — |
| 2014-04-07 | $41.03 | $53.49 | 395,500 | — | — |
| 2014-04-04 | $41.11 | $53.59 | 204,200 | — | — |
| 2014-04-03 | $40.80 | $53.19 | 440,000 | — | — |
| 2014-04-02 | $41.20 | $53.71 | 486,700 | — | — |
| 2014-04-01 | $41.91 | $54.64 | 329,300 | — | — |
| 2014-03-31 | $41.44 | $54.02 | 404,000 | — | — |
| 2014-03-28 | $41.49 | $54.09 | 509,200 | — | — |
| 2014-03-27 | $40.53 | $52.84 | 390,400 | — | — |
| 2014-03-26 | $39.92 | $52.04 | 293,300 | — | — |
| 2014-03-25 | $39.42 | $51.39 | 277,100 | — | — |
| 2014-03-24 | $39.46 | $51.44 | 249,100 | — | — |
| 2014-03-21 | $39.52 | $51.52 | 707,500 | — | — |
| 2014-03-20 | $39.53 | $51.53 | 403,500 | — | — |
| 2014-03-19 | $39.20 | $51.10 | 358,700 | — | — |
| 2014-03-18 | $39.06 | $50.92 | 546,900 | — | — |
| 2014-03-17 | $38.78 | $50.56 | 718,400 | — | — |
| 2014-03-14 | $38.53 | $50.23 | 316,500 | — | — |
| 2014-03-13 | $38.59 | $50.31 | 516,500 | — | — |
| 2014-03-12 | $38.76 | $50.53 | 634,300 | — | — |
| 2014-03-11 | $39.21 | $50.58 | 716,900 | — | — |
| 2014-03-10 | $39.20 | $50.57 | 1,155,800 | — | — |
| 2014-03-07 | $39.30 | $50.70 | 603,300 | — | — |
| 2014-03-06 | $39.28 | $50.67 | 496,300 | — | — |
| 2014-03-05 | $38.93 | $50.22 | 268,200 | — | — |
| 2014-03-04 | $38.61 | $49.81 | 488,600 | — | — |
| 2014-03-03 | $38.72 | $49.95 | 370,300 | — | — |
| 2014-02-28 | $38.67 | $49.88 | 793,000 | — | — |
| 2014-02-27 | $38.49 | $49.65 | 370,700 | — | — |
| 2014-02-26 | $38.47 | $49.62 | 316,900 | — | — |
| 2014-02-25 | $38.45 | $49.60 | 383,000 | — | — |
| 2014-02-24 | $38.55 | $49.73 | 424,300 | — | — |
| 2014-02-21 | $38.52 | $49.69 | 412,800 | — | — |
| 2014-02-20 | $38.66 | $49.87 | 1,654,600 | — | — |
| 2014-02-19 | $38.57 | $49.75 | 649,600 | — | — |
| 2014-02-18 | $39.21 | $50.58 | 359,000 | — | — |
| 2014-02-14 | $39.42 | $50.85 | 558,100 | — | — |
| 2014-02-13 | $39.20 | $50.57 | 392,400 | — | — |
| 2014-02-12 | $39.40 | $50.82 | 1,202,000 | — | — |
| 2014-02-11 | $41.53 | $53.57 | 396,300 | — | — |
| 2014-02-10 | $40.89 | $52.75 | 460,200 | — | — |
| 2014-02-07 | $41.09 | $53.00 | 493,800 | — | — |
| 2014-02-06 | $41.20 | $53.15 | 548,400 | — | — |
| 2014-02-05 | $40.57 | $52.33 | 411,900 | — | — |
| 2014-02-04 | $41.05 | $52.95 | 313,700 | — | — |
| 2014-02-03 | $41.49 | $53.52 | 713,900 | — | — |
| 2014-01-31 | $42.04 | $54.23 | 355,600 | — | — |
| 2014-01-30 | $41.77 | $53.88 | 270,500 | — | — |
| 2014-01-29 | $41.39 | $53.39 | 347,000 | — | — |
| 2014-01-28 | $41.86 | $54.00 | 459,200 | — | — |
| 2014-01-27 | $42.12 | $54.33 | 420,300 | — | — |
| 2014-01-24 | $42.39 | $54.68 | 429,700 | — | — |
| 2014-01-23 | $42.67 | $55.04 | 215,500 | — | — |
| 2014-01-22 | $42.86 | $55.29 | 222,200 | — | — |
| 2014-01-21 | $43.21 | $55.74 | 177,200 | — | — |
| 2014-01-17 | $43.20 | $55.73 | 229,900 | — | — |
| 2014-01-16 | $43.42 | $56.01 | 417,800 | — | — |
| 2014-01-15 | $43.43 | $56.02 | 346,600 | — | — |
| 2014-01-14 | $43.73 | $56.41 | 329,200 | — | — |
| 2014-01-13 | $43.35 | $55.92 | 448,000 | — | — |
| 2014-01-10 | $43.42 | $56.01 | 331,500 | — | — |
| 2014-01-09 | $43.33 | $55.89 | 382,800 | — | — |
| 2014-01-08 | $44.20 | $57.02 | 195,100 | — | — |
| 2014-01-07 | $44.21 | $57.03 | 320,100 | — | — |
| 2014-01-06 | $44.38 | $57.25 | 280,100 | — | — |
| 2014-01-03 | $44.46 | $57.35 | 254,800 | — | — |
| 2014-01-02 | $44.62 | $57.56 | 391,800 | — | — |