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
- 1992-02-25 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 | $36.42 | $40.30 | 127,800 | — | — |
| 2014-12-30 | $36.49 | $40.37 | 66,600 | — | — |
| 2014-12-29 | $36.71 | $40.62 | 113,400 | — | — |
| 2014-12-26 | $36.07 | $39.91 | 181,200 | — | — |
| 2014-12-24 | $35.39 | $39.16 | 85,000 | — | — |
| 2014-12-23 | $35.32 | $39.08 | 206,700 | — | — |
| 2014-12-22 | $34.80 | $38.50 | 111,100 | — | — |
| 2014-12-19 | $34.38 | $38.04 | 340,100 | — | — |
| 2014-12-18 | $33.61 | $37.19 | 183,400 | — | — |
| 2014-12-17 | $34.91 | $38.63 | 214,200 | — | — |
| 2014-12-16 | $34.39 | $38.05 | 166,900 | — | — |
| 2014-12-15 | $33.93 | $37.54 | 90,800 | — | — |
| 2014-12-12 | $33.71 | $37.30 | 148,100 | — | — |
| 2014-12-11 | $34.16 | $37.80 | 148,900 | — | — |
| 2014-12-10 | $34.22 | $37.86 | 120,700 | — | — |
| 2014-12-09 | $35.43 | $39.20 | 183,300 | — | — |
| 2014-12-08 | $34.87 | $38.58 | 98,200 | — | — |
| 2014-12-05 | $35.53 | $39.31 | 92,600 | — | — |
| 2014-12-04 | $35.15 | $38.89 | 95,300 | — | — |
| 2014-12-03 | $35.23 | $38.98 | 84,500 | — | — |
| 2014-12-02 | $34.81 | $38.51 | 278,300 | — | — |
| 2014-12-01 | $34.41 | $38.07 | 140,300 | — | — |
| 2014-11-28 | $35.50 | $39.28 | 39,200 | — | — |
| 2014-11-26 | $35.63 | $39.42 | 90,100 | — | — |
| 2014-11-25 | $35.59 | $39.38 | 60,000 | — | — |
| 2014-11-24 | $35.32 | $39.08 | 133,400 | — | — |
| 2014-11-21 | $35.13 | $38.87 | 59,200 | — | — |
| 2014-11-20 | $35.21 | $38.96 | 59,600 | — | — |
| 2014-11-19 | $34.70 | $38.39 | 79,300 | — | — |
| 2014-11-18 | $34.54 | $38.22 | 234,100 | — | — |
| 2014-11-17 | $34.41 | $38.07 | 81,300 | — | — |
| 2014-11-14 | $34.80 | $38.50 | 107,000 | — | — |
| 2014-11-13 | $35.24 | $38.99 | 76,600 | — | — |
| 2014-11-12 | $35.91 | $39.73 | 128,700 | — | — |
| 2014-11-11 | $35.43 | $39.20 | 135,600 | — | — |
| 2014-11-10 | $35.39 | $39.16 | 84,000 | — | — |
| 2014-11-07 | $34.52 | $38.19 | 104,400 | — | — |
| 2014-11-06 | $35.06 | $38.79 | 58,100 | — | — |
| 2014-11-05 | $34.39 | $38.05 | 63,000 | — | — |
| 2014-11-04 | $34.27 | $37.92 | 67,700 | — | — |
| 2014-11-03 | $34.51 | $38.18 | 111,300 | — | — |
| 2014-10-31 | $34.81 | $38.51 | 156,200 | — | — |
| 2014-10-30 | $33.68 | $37.26 | 86,700 | — | — |
| 2014-10-29 | $33.40 | $36.95 | 57,800 | — | — |
| 2014-10-28 | $33.54 | $36.94 | 82,600 | — | — |
| 2014-10-27 | $32.33 | $35.61 | 59,700 | — | — |
| 2014-10-24 | $32.24 | $35.51 | 60,800 | — | — |
| 2014-10-23 | $32.49 | $35.79 | 86,400 | — | — |
| 2014-10-22 | $32.19 | $35.46 | 68,600 | — | — |
| 2014-10-21 | $32.76 | $36.08 | 66,900 | — | — |
| 2014-10-20 | $32.25 | $35.52 | 54,200 | — | — |
| 2014-10-17 | $32.03 | $35.28 | 162,400 | — | — |
| 2014-10-16 | $32.45 | $35.74 | 153,200 | — | — |
| 2014-10-15 | $32.00 | $35.25 | 136,200 | — | — |
| 2014-10-14 | $31.73 | $34.95 | 131,000 | — | — |
| 2014-10-13 | $30.82 | $33.95 | 80,400 | — | — |
| 2014-10-10 | $30.86 | $33.99 | 124,700 | — | — |
| 2014-10-09 | $31.35 | $34.53 | 189,600 | — | — |
| 2014-10-08 | $31.65 | $34.86 | 150,400 | — | — |
| 2014-10-07 | $31.64 | $34.85 | 102,600 | — | — |
| 2014-10-06 | $31.83 | $35.06 | 81,800 | — | — |
| 2014-10-03 | $32.26 | $35.53 | 133,600 | — | — |
| 2014-10-02 | $31.95 | $35.19 | 191,700 | — | — |
| 2014-10-01 | $32.04 | $35.29 | 208,500 | — | — |
| 2014-09-30 | $32.32 | $35.60 | 289,600 | — | — |
| 2014-09-29 | $32.53 | $35.83 | 180,700 | — | — |
| 2014-09-26 | $31.87 | $35.10 | 214,300 | — | — |
| 2014-09-25 | $32.09 | $35.35 | 531,500 | — | — |
| 2014-09-24 | $34.02 | $37.47 | 125,400 | — | — |
| 2014-09-23 | $33.56 | $36.97 | 97,200 | — | — |
| 2014-09-22 | $34.00 | $37.45 | 86,500 | — | — |
| 2014-09-19 | $34.13 | $37.59 | 142,500 | — | — |
| 2014-09-18 | $34.12 | $37.58 | 85,400 | — | — |
| 2014-09-17 | $34.09 | $37.55 | 66,000 | — | — |
| 2014-09-16 | $34.77 | $38.30 | 90,000 | — | — |
| 2014-09-15 | $34.27 | $37.75 | 272,100 | — | — |
| 2014-09-12 | $34.58 | $38.09 | 93,300 | — | — |
| 2014-09-11 | $35.09 | $38.65 | 81,300 | — | — |
| 2014-09-10 | $35.52 | $39.12 | 116,800 | — | — |
| 2014-09-09 | $34.90 | $38.44 | 135,700 | — | — |
| 2014-09-08 | $35.23 | $38.80 | 74,900 | — | — |
| 2014-09-05 | $35.40 | $38.99 | 82,800 | — | — |
| 2014-09-04 | $35.05 | $38.61 | 74,400 | — | — |
| 2014-09-03 | $35.11 | $38.67 | 110,900 | — | — |
| 2014-09-02 | $35.13 | $38.69 | 82,100 | — | — |
| 2014-08-29 | $35.04 | $38.60 | 62,200 | — | — |
| 2014-08-28 | $34.68 | $38.20 | 129,800 | — | — |
| 2014-08-27 | $35.16 | $38.73 | 68,100 | — | — |
| 2014-08-26 | $35.38 | $38.80 | 134,500 | — | — |
| 2014-08-25 | $35.08 | $38.48 | 86,700 | — | — |
| 2014-08-22 | $35.16 | $38.56 | 60,200 | — | — |
| 2014-08-21 | $35.42 | $38.85 | 144,600 | — | — |
| 2014-08-20 | $35.42 | $38.85 | 69,000 | — | — |
| 2014-08-19 | $35.81 | $39.28 | 97,600 | — | — |
| 2014-08-18 | $35.89 | $39.36 | 154,500 | — | — |
| 2014-08-15 | $35.54 | $38.98 | 114,500 | — | — |
| 2014-08-14 | $35.97 | $39.45 | 58,300 | — | — |
| 2014-08-13 | $36.10 | $39.59 | 76,700 | — | — |
| 2014-08-12 | $36.14 | $39.64 | 184,400 | — | — |
| 2014-08-11 | $36.37 | $39.89 | 125,300 | — | — |
| 2014-08-08 | $35.97 | $39.45 | 157,700 | — | — |
| 2014-08-07 | $35.94 | $39.42 | 134,300 | — | — |
| 2014-08-06 | $36.41 | $39.93 | 174,500 | — | — |
| 2014-08-05 | $36.33 | $39.85 | 131,700 | — | — |
| 2014-08-04 | $35.89 | $39.36 | 121,800 | — | — |
| 2014-08-01 | $35.43 | $38.86 | 167,600 | — | — |
| 2014-07-31 | $35.42 | $38.85 | 193,900 | — | — |
| 2014-07-30 | $36.15 | $39.65 | 99,800 | — | — |
| 2014-07-29 | $36.35 | $39.87 | 131,500 | — | — |
| 2014-07-28 | $36.37 | $39.89 | 209,200 | — | — |
| 2014-07-25 | $35.74 | $39.20 | 170,300 | — | — |
| 2014-07-24 | $35.55 | $38.99 | 343,700 | — | — |
| 2014-07-23 | $33.46 | $36.70 | 129,500 | — | — |
| 2014-07-22 | $33.44 | $36.68 | 121,400 | — | — |
| 2014-07-21 | $33.18 | $36.39 | 76,600 | — | — |
| 2014-07-18 | $33.52 | $36.76 | 115,800 | — | — |
| 2014-07-17 | $32.90 | $36.08 | 238,800 | — | — |
| 2014-07-16 | $33.01 | $36.21 | 189,300 | — | — |
| 2014-07-15 | $33.05 | $36.25 | 137,800 | — | — |
| 2014-07-14 | $32.94 | $36.13 | 145,200 | — | — |
| 2014-07-11 | $33.24 | $36.46 | 100,600 | — | — |
| 2014-07-10 | $33.07 | $36.27 | 122,500 | — | — |
| 2014-07-09 | $33.53 | $36.78 | 256,200 | — | — |
| 2014-07-08 | $33.45 | $36.69 | 192,700 | — | — |
| 2014-07-07 | $34.03 | $37.32 | 130,000 | — | — |
| 2014-07-03 | $34.17 | $37.48 | 235,500 | — | — |
| 2014-07-02 | $34.31 | $37.63 | 137,000 | — | — |
| 2014-07-01 | $34.07 | $37.37 | 152,100 | — | — |
| 2014-06-30 | $34.09 | $37.39 | 155,800 | — | — |
| 2014-06-27 | $33.89 | $37.17 | 168,500 | — | — |
| 2014-06-26 | $33.43 | $36.67 | 56,200 | — | — |
| 2014-06-25 | $33.57 | $36.82 | 96,400 | — | — |
| 2014-06-24 | $33.02 | $36.22 | 65,100 | — | — |
| 2014-06-23 | $33.01 | $36.21 | 74,700 | — | — |
| 2014-06-20 | $33.26 | $36.48 | 184,900 | — | — |
| 2014-06-19 | $33.14 | $36.35 | 70,800 | — | — |
| 2014-06-18 | $33.17 | $36.38 | 48,400 | — | — |
| 2014-06-17 | $32.98 | $36.17 | 130,300 | — | — |
| 2014-06-16 | $32.79 | $35.96 | 110,700 | — | — |
| 2014-06-13 | $32.74 | $35.91 | 126,100 | — | — |
| 2014-06-12 | $32.71 | $35.88 | 237,900 | — | — |
| 2014-06-11 | $32.72 | $35.89 | 94,500 | — | — |
| 2014-06-10 | $32.58 | $35.73 | 100,600 | — | — |
| 2014-06-09 | $32.66 | $35.82 | 86,900 | — | — |
| 2014-06-06 | $32.09 | $35.20 | 105,300 | — | — |
| 2014-06-05 | $32.30 | $35.43 | 102,500 | — | — |
| 2014-06-04 | $31.80 | $34.88 | 136,300 | — | — |
| 2014-06-03 | $31.72 | $34.79 | 90,100 | — | — |
| 2014-06-02 | $31.91 | $35.00 | 87,200 | — | — |
| 2014-05-30 | $31.88 | $34.97 | 114,500 | — | — |
| 2014-05-29 | $31.75 | $34.82 | 57,200 | — | — |
| 2014-05-28 | $31.68 | $34.75 | 101,100 | — | — |
| 2014-05-27 | $32.23 | $35.35 | 81,700 | — | — |
| 2014-05-23 | $32.00 | $35.10 | 71,300 | — | — |
| 2014-05-22 | $31.81 | $34.89 | 138,400 | — | — |
| 2014-05-21 | $31.28 | $34.31 | 73,400 | — | — |
| 2014-05-20 | $31.08 | $34.09 | 156,700 | — | — |
| 2014-05-19 | $31.86 | $34.94 | 65,700 | — | — |
| 2014-05-16 | $31.70 | $34.77 | 122,500 | — | — |
| 2014-05-15 | $31.18 | $34.20 | 138,600 | — | — |
| 2014-05-14 | $31.18 | $34.20 | 97,400 | — | — |
| 2014-05-13 | $32.35 | $35.48 | 90,100 | — | — |
| 2014-05-12 | $33.10 | $36.30 | 158,400 | — | — |
| 2014-05-09 | $32.44 | $35.58 | 120,300 | — | — |
| 2014-05-08 | $31.82 | $34.90 | 104,400 | — | — |
| 2014-05-07 | $31.99 | $35.09 | 94,300 | — | — |
| 2014-05-06 | $32.20 | $35.32 | 139,300 | — | — |
| 2014-05-05 | $33.00 | $36.19 | 119,700 | — | — |
| 2014-05-02 | $32.93 | $36.12 | 114,600 | — | — |
| 2014-05-01 | $32.67 | $35.83 | 154,000 | — | — |
| 2014-04-30 | $32.91 | $36.10 | 144,800 | — | — |
| 2014-04-29 | $32.22 | $35.34 | 177,100 | — | — |
| 2014-04-28 | $31.80 | $34.88 | 236,400 | — | — |
| 2014-04-25 | $32.36 | $35.33 | 144,600 | — | — |
| 2014-04-24 | $32.87 | $35.88 | 124,500 | — | — |
| 2014-04-23 | $33.25 | $36.30 | 371,600 | — | — |
| 2014-04-22 | $33.35 | $36.41 | 102,300 | — | — |
| 2014-04-21 | $33.17 | $36.21 | 67,200 | — | — |
| 2014-04-17 | $33.19 | $36.23 | 74,600 | — | — |
| 2014-04-16 | $32.79 | $35.80 | 158,900 | — | — |
| 2014-04-15 | $33.21 | $36.26 | 208,800 | — | — |
| 2014-04-14 | $33.25 | $36.30 | 283,000 | — | — |
| 2014-04-11 | $32.76 | $35.76 | 178,400 | — | — |
| 2014-04-10 | $32.11 | $35.05 | 153,500 | — | — |
| 2014-04-09 | $32.52 | $35.50 | 126,200 | — | — |
| 2014-04-08 | $32.86 | $35.87 | 116,900 | — | — |
| 2014-04-07 | $32.83 | $35.84 | 175,000 | — | — |
| 2014-04-04 | $33.30 | $36.35 | 151,500 | — | — |
| 2014-04-03 | $33.87 | $36.98 | 115,300 | — | — |
| 2014-04-02 | $34.34 | $37.49 | 241,400 | — | — |
| 2014-04-01 | $35.25 | $38.48 | 137,100 | — | — |
| 2014-03-31 | $34.48 | $37.64 | 188,700 | — | — |
| 2014-03-28 | $34.27 | $37.41 | 106,000 | — | — |
| 2014-03-27 | $34.11 | $37.24 | 194,400 | — | — |
| 2014-03-26 | $33.94 | $37.05 | 123,800 | — | — |
| 2014-03-25 | $34.32 | $37.47 | 120,000 | — | — |
| 2014-03-24 | $34.00 | $37.12 | 222,900 | — | — |
| 2014-03-21 | $35.51 | $38.77 | 389,000 | — | — |
| 2014-03-20 | $34.21 | $37.35 | 354,400 | — | — |
| 2014-03-19 | $34.92 | $38.12 | 203,300 | — | — |
| 2014-03-18 | $35.13 | $38.35 | 158,500 | — | — |
| 2014-03-17 | $34.64 | $37.82 | 120,100 | — | — |
| 2014-03-14 | $34.86 | $38.06 | 147,600 | — | — |
| 2014-03-13 | $35.16 | $38.38 | 82,500 | — | — |
| 2014-03-12 | $35.51 | $38.77 | 89,300 | — | — |
| 2014-03-11 | $35.58 | $38.84 | 128,000 | — | — |
| 2014-03-10 | $36.16 | $39.48 | 131,400 | — | — |
| 2014-03-07 | $35.83 | $39.12 | 126,100 | — | — |
| 2014-03-06 | $36.10 | $39.41 | 107,600 | — | — |
| 2014-03-05 | $36.02 | $39.32 | 162,500 | — | — |
| 2014-03-04 | $36.14 | $39.45 | 1,001,600 | — | — |
| 2014-03-03 | $35.71 | $38.99 | 286,200 | — | — |
| 2014-02-28 | $35.28 | $38.52 | 150,200 | — | — |
| 2014-02-27 | $34.87 | $38.07 | 98,800 | — | — |
| 2014-02-26 | $34.88 | $38.08 | 146,500 | — | — |
| 2014-02-25 | $34.87 | $38.07 | 97,600 | — | — |
| 2014-02-24 | $34.66 | $37.84 | 131,700 | — | — |
| 2014-02-21 | $34.39 | $37.54 | 128,800 | — | — |
| 2014-02-20 | $34.17 | $37.30 | 121,600 | — | — |
| 2014-02-19 | $33.99 | $37.11 | 272,200 | — | — |
| 2014-02-18 | $33.99 | $37.11 | 123,800 | — | — |
| 2014-02-14 | $33.69 | $36.78 | 118,400 | — | — |
| 2014-02-13 | $34.33 | $37.48 | 163,100 | — | — |
| 2014-02-12 | $33.68 | $36.77 | 184,300 | — | — |
| 2014-02-11 | $32.97 | $35.99 | 175,600 | — | — |
| 2014-02-10 | $32.13 | $35.08 | 141,300 | — | — |
| 2014-02-07 | $32.11 | $35.05 | 133,500 | — | — |
| 2014-02-06 | $32.41 | $35.38 | 165,400 | — | — |
| 2014-02-05 | $32.23 | $35.19 | 160,700 | — | — |
| 2014-02-04 | $31.98 | $34.91 | 149,300 | — | — |
| 2014-02-03 | $31.72 | $34.63 | 186,800 | — | — |
| 2014-01-31 | $32.99 | $36.02 | 172,000 | — | — |
| 2014-01-30 | $33.65 | $36.74 | 142,300 | — | — |
| 2014-01-29 | $33.49 | $36.56 | 138,600 | — | — |
| 2014-01-28 | $33.92 | $36.87 | 257,600 | — | — |
| 2014-01-27 | $33.08 | $35.95 | 184,700 | — | — |
| 2014-01-24 | $33.16 | $36.04 | 236,400 | — | — |
| 2014-01-23 | $34.13 | $37.10 | 325,700 | — | — |
| 2014-01-22 | $34.68 | $37.69 | 211,900 | — | — |
| 2014-01-21 | $33.60 | $36.52 | 422,600 | — | — |
| 2014-01-17 | $34.49 | $37.49 | 179,000 | — | — |
| 2014-01-16 | $34.74 | $37.76 | 134,200 | — | — |
| 2014-01-15 | $34.76 | $37.78 | 259,400 | — | — |
| 2014-01-14 | $34.51 | $37.51 | 144,100 | — | — |
| 2014-01-13 | $34.24 | $37.22 | 421,900 | — | — |
| 2014-01-10 | $34.20 | $37.17 | 291,300 | — | — |
| 2014-01-09 | $33.50 | $36.41 | 366,900 | — | — |
| 2014-01-08 | $32.75 | $35.60 | 503,600 | — | — |
| 2014-01-07 | $32.87 | $35.73 | 211,400 | — | — |
| 2014-01-06 | $32.26 | $35.06 | 281,700 | — | — |
| 2014-01-03 | $32.89 | $35.75 | 366,100 | — | — |
| 2014-01-02 | $33.29 | $36.18 | 215,400 | — | — |