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
- 1994-03-18 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 | $40.16 | $40.16 | 94,100 | — | — |
| 2014-12-30 | $40.36 | $40.36 | 53,100 | — | — |
| 2014-12-29 | $40.39 | $40.39 | 68,600 | — | — |
| 2014-12-26 | $40.46 | $40.46 | 70,500 | — | — |
| 2014-12-24 | $40.39 | $40.39 | 82,300 | — | — |
| 2014-12-23 | $40.40 | $40.40 | 166,300 | — | — |
| 2014-12-22 | $40.50 | $40.50 | 115,300 | — | — |
| 2014-12-19 | $41.36 | $41.36 | 345,500 | — | — |
| 2014-12-18 | $40.81 | $40.81 | 148,200 | — | — |
| 2014-12-17 | $38.05 | $38.05 | 274,100 | — | — |
| 2014-12-16 | $37.88 | $37.88 | 214,100 | — | — |
| 2014-12-15 | $38.43 | $38.43 | 125,900 | — | — |
| 2014-12-12 | $38.89 | $38.89 | 163,100 | — | — |
| 2014-12-11 | $41.43 | $41.43 | 123,100 | — | — |
| 2014-12-10 | $41.82 | $41.82 | 275,500 | — | — |
| 2014-12-09 | $42.15 | $42.15 | 201,000 | — | — |
| 2014-12-08 | $41.08 | $41.08 | 171,600 | — | — |
| 2014-12-05 | $41.13 | $41.13 | 148,200 | — | — |
| 2014-12-04 | $39.97 | $39.97 | 168,700 | — | — |
| 2014-12-03 | $39.72 | $39.72 | 93,600 | — | — |
| 2014-12-02 | $38.88 | $38.88 | 128,800 | — | — |
| 2014-12-01 | $38.59 | $38.59 | 111,100 | — | — |
| 2014-11-28 | $38.86 | $38.86 | 77,400 | — | — |
| 2014-11-26 | $38.91 | $38.91 | 86,600 | — | — |
| 2014-11-25 | $39.00 | $39.00 | 106,500 | — | — |
| 2014-11-24 | $38.96 | $38.96 | 104,500 | — | — |
| 2014-11-21 | $38.35 | $38.35 | 88,700 | — | — |
| 2014-11-20 | $38.12 | $38.12 | 97,200 | — | — |
| 2014-11-19 | $38.13 | $38.13 | 105,900 | — | — |
| 2014-11-18 | $38.52 | $38.52 | 98,800 | — | — |
| 2014-11-17 | $38.19 | $38.19 | 164,900 | — | — |
| 2014-11-14 | $38.42 | $38.42 | 124,800 | — | — |
| 2014-11-13 | $38.47 | $38.47 | 102,600 | — | — |
| 2014-11-12 | $38.90 | $38.90 | 94,400 | — | — |
| 2014-11-11 | $38.80 | $38.80 | 100,000 | — | — |
| 2014-11-10 | $38.93 | $38.93 | 141,100 | — | — |
| 2014-11-07 | $38.83 | $38.83 | 170,400 | — | — |
| 2014-11-06 | $39.23 | $39.23 | 80,300 | — | — |
| 2014-11-05 | $38.85 | $38.85 | 87,600 | — | — |
| 2014-11-04 | $39.02 | $39.02 | 89,100 | — | — |
| 2014-11-03 | $38.77 | $38.77 | 148,800 | — | — |
| 2014-10-31 | $38.18 | $38.18 | 347,500 | — | — |
| 2014-10-30 | $37.04 | $37.04 | 141,200 | — | — |
| 2014-10-29 | $36.56 | $36.56 | 92,400 | — | — |
| 2014-10-28 | $36.52 | $36.52 | 124,000 | — | — |
| 2014-10-27 | $34.93 | $34.93 | 66,700 | — | — |
| 2014-10-24 | $35.15 | $35.15 | 55,700 | — | — |
| 2014-10-23 | $34.97 | $34.97 | 106,600 | — | — |
| 2014-10-22 | $34.34 | $34.34 | 101,200 | — | — |
| 2014-10-21 | $34.41 | $34.41 | 100,600 | — | — |
| 2014-10-20 | $33.45 | $33.45 | 143,900 | — | — |
| 2014-10-17 | $33.44 | $33.44 | 174,200 | — | — |
| 2014-10-16 | $33.50 | $33.50 | 187,900 | — | — |
| 2014-10-15 | $33.03 | $33.03 | 222,900 | — | — |
| 2014-10-14 | $31.90 | $31.90 | 168,800 | — | — |
| 2014-10-13 | $31.64 | $31.64 | 156,600 | — | — |
| 2014-10-10 | $31.48 | $31.48 | 155,500 | — | — |
| 2014-10-09 | $32.22 | $32.22 | 143,600 | — | — |
| 2014-10-08 | $33.36 | $33.36 | 133,900 | — | — |
| 2014-10-07 | $32.93 | $32.93 | 199,300 | — | — |
| 2014-10-06 | $33.91 | $33.91 | 169,400 | — | — |
| 2014-10-03 | $34.17 | $34.17 | 113,400 | — | — |
| 2014-10-02 | $34.29 | $34.29 | 140,100 | — | — |
| 2014-10-01 | $34.32 | $34.32 | 128,400 | — | — |
| 2014-09-30 | $34.59 | $34.59 | 209,200 | — | — |
| 2014-09-29 | $34.92 | $34.92 | 94,400 | — | — |
| 2014-09-26 | $35.13 | $35.13 | 158,100 | — | — |
| 2014-09-25 | $34.89 | $34.89 | 177,600 | — | — |
| 2014-09-24 | $35.39 | $35.39 | 59,600 | — | — |
| 2014-09-23 | $35.16 | $35.16 | 172,500 | — | — |
| 2014-09-22 | $35.94 | $35.94 | 115,300 | — | — |
| 2014-09-19 | $36.52 | $36.52 | 201,000 | — | — |
| 2014-09-18 | $37.53 | $37.53 | 81,700 | — | — |
| 2014-09-17 | $37.18 | $37.18 | 121,900 | — | — |
| 2014-09-16 | $37.20 | $37.20 | 102,600 | — | — |
| 2014-09-15 | $37.32 | $37.32 | 115,900 | — | — |
| 2014-09-12 | $37.99 | $37.99 | 125,800 | — | — |
| 2014-09-11 | $38.83 | $38.83 | 94,900 | — | — |
| 2014-09-10 | $38.77 | $38.77 | 85,600 | — | — |
| 2014-09-09 | $38.86 | $38.86 | 156,300 | — | — |
| 2014-09-08 | $39.28 | $39.28 | 146,400 | — | — |
| 2014-09-05 | $38.62 | $38.62 | 102,500 | — | — |
| 2014-09-04 | $38.94 | $38.94 | 120,700 | — | — |
| 2014-09-03 | $38.81 | $38.81 | 101,000 | — | — |
| 2014-09-02 | $38.93 | $38.93 | 84,200 | — | — |
| 2014-08-29 | $38.56 | $38.56 | 74,400 | — | — |
| 2014-08-28 | $38.48 | $38.48 | 45,100 | — | — |
| 2014-08-27 | $39.01 | $39.01 | 60,800 | — | — |
| 2014-08-26 | $38.83 | $38.83 | 81,000 | — | — |
| 2014-08-25 | $38.62 | $38.62 | 66,800 | — | — |
| 2014-08-22 | $38.52 | $38.52 | 133,400 | — | — |
| 2014-08-21 | $39.26 | $39.26 | 91,300 | — | — |
| 2014-08-20 | $38.29 | $38.29 | 56,000 | — | — |
| 2014-08-19 | $38.82 | $38.82 | 44,900 | — | — |
| 2014-08-18 | $38.65 | $38.65 | 101,500 | — | — |
| 2014-08-15 | $37.90 | $37.90 | 103,200 | — | — |
| 2014-08-14 | $37.52 | $37.52 | 52,200 | — | — |
| 2014-08-13 | $37.69 | $37.69 | 34,400 | — | — |
| 2014-08-12 | $37.87 | $37.87 | 98,400 | — | — |
| 2014-08-11 | $37.67 | $37.67 | 60,200 | — | — |
| 2014-08-08 | $36.89 | $36.89 | 124,700 | — | — |
| 2014-08-07 | $36.49 | $36.49 | 65,700 | — | — |
| 2014-08-06 | $36.62 | $36.62 | 62,000 | — | — |
| 2014-08-05 | $36.89 | $36.89 | 66,800 | — | — |
| 2014-08-04 | $36.49 | $36.49 | 82,800 | — | — |
| 2014-08-01 | $36.05 | $36.05 | 123,000 | — | — |
| 2014-07-31 | $35.81 | $35.81 | 125,500 | — | — |
| 2014-07-30 | $36.43 | $36.43 | 44,400 | — | — |
| 2014-07-29 | $36.34 | $36.34 | 70,400 | — | — |
| 2014-07-28 | $36.35 | $36.35 | 69,100 | — | — |
| 2014-07-25 | $36.33 | $36.33 | 85,000 | — | — |
| 2014-07-24 | $36.32 | $36.32 | 58,300 | — | — |
| 2014-07-23 | $36.49 | $36.49 | 73,000 | — | — |
| 2014-07-22 | $36.54 | $36.54 | 49,700 | — | — |
| 2014-07-21 | $36.39 | $36.39 | 42,200 | — | — |
| 2014-07-18 | $36.36 | $36.36 | 85,300 | — | — |
| 2014-07-17 | $36.05 | $36.05 | 84,400 | — | — |
| 2014-07-16 | $36.47 | $36.47 | 88,300 | — | — |
| 2014-07-15 | $36.52 | $36.52 | 80,000 | — | — |
| 2014-07-14 | $36.82 | $36.82 | 72,500 | — | — |
| 2014-07-11 | $37.09 | $37.09 | 66,100 | — | — |
| 2014-07-10 | $37.16 | $37.16 | 108,100 | — | — |
| 2014-07-09 | $37.78 | $37.78 | 82,200 | — | — |
| 2014-07-08 | $37.81 | $37.81 | 118,500 | — | — |
| 2014-07-07 | $38.28 | $38.28 | 82,600 | — | — |
| 2014-07-03 | $39.00 | $39.00 | 35,600 | — | — |
| 2014-07-02 | $38.63 | $38.63 | 82,400 | — | — |
| 2014-07-01 | $39.19 | $39.19 | 106,300 | — | — |
| 2014-06-30 | $38.08 | $38.08 | 111,800 | — | — |
| 2014-06-27 | $37.72 | $37.72 | 153,800 | — | — |
| 2014-06-26 | $37.59 | $37.59 | 49,500 | — | — |
| 2014-06-25 | $37.66 | $37.66 | 77,000 | — | — |
| 2014-06-24 | $37.31 | $37.31 | 52,500 | — | — |
| 2014-06-23 | $37.68 | $37.68 | 55,900 | — | — |
| 2014-06-20 | $37.48 | $37.48 | 199,500 | — | — |
| 2014-06-19 | $37.32 | $37.32 | 55,300 | — | — |
| 2014-06-18 | $37.44 | $37.44 | 60,700 | — | — |
| 2014-06-17 | $37.58 | $37.58 | 129,400 | — | — |
| 2014-06-16 | $36.85 | $36.85 | 48,600 | — | — |
| 2014-06-13 | $37.07 | $37.07 | 74,800 | — | — |
| 2014-06-12 | $37.35 | $37.35 | 59,500 | — | — |
| 2014-06-11 | $37.78 | $37.78 | 48,100 | — | — |
| 2014-06-10 | $38.34 | $38.34 | 47,500 | — | — |
| 2014-06-09 | $38.17 | $38.17 | 59,800 | — | — |
| 2014-06-06 | $37.46 | $37.46 | 84,200 | — | — |
| 2014-06-05 | $36.88 | $36.88 | 219,800 | — | — |
| 2014-06-04 | $36.22 | $36.22 | 135,200 | — | — |
| 2014-06-03 | $36.41 | $36.41 | 96,000 | — | — |
| 2014-06-02 | $37.08 | $37.08 | 122,200 | — | — |
| 2014-05-30 | $37.10 | $37.10 | 74,700 | — | — |
| 2014-05-29 | $37.50 | $37.50 | 85,400 | — | — |
| 2014-05-28 | $37.13 | $37.13 | 124,300 | — | — |
| 2014-05-27 | $37.88 | $37.88 | 82,200 | — | — |
| 2014-05-23 | $37.24 | $37.24 | 81,700 | — | — |
| 2014-05-22 | $36.95 | $36.95 | 102,600 | — | — |
| 2014-05-21 | $36.69 | $36.69 | 113,500 | — | — |
| 2014-05-20 | $36.56 | $36.56 | 190,100 | — | — |
| 2014-05-19 | $37.08 | $37.08 | 82,900 | — | — |
| 2014-05-16 | $36.89 | $36.89 | 61,500 | — | — |
| 2014-05-15 | $36.85 | $36.85 | 97,600 | — | — |
| 2014-05-14 | $37.26 | $37.26 | 77,700 | — | — |
| 2014-05-13 | $38.27 | $38.27 | 121,300 | — | — |
| 2014-05-12 | $38.81 | $38.81 | 79,900 | — | — |
| 2014-05-09 | $37.37 | $37.37 | 77,000 | — | — |
| 2014-05-08 | $36.52 | $36.52 | 84,900 | — | — |
| 2014-05-07 | $36.73 | $36.73 | 129,700 | — | — |
| 2014-05-06 | $36.93 | $36.93 | 166,400 | — | — |
| 2014-05-05 | $38.01 | $38.01 | 216,600 | — | — |
| 2014-05-02 | $39.95 | $39.95 | 161,000 | — | — |
| 2014-05-01 | $38.63 | $38.63 | 135,000 | — | — |
| 2014-04-30 | $38.41 | $38.41 | 180,900 | — | — |
| 2014-04-29 | $38.06 | $38.06 | 115,900 | — | — |
| 2014-04-28 | $38.23 | $38.23 | 83,200 | — | — |
| 2014-04-25 | $38.72 | $38.72 | 83,300 | — | — |
| 2014-04-24 | $39.30 | $39.30 | 100,800 | — | — |
| 2014-04-23 | $39.35 | $39.35 | 74,200 | — | — |
| 2014-04-22 | $39.95 | $39.95 | 50,400 | — | — |
| 2014-04-21 | $39.54 | $39.54 | 51,600 | — | — |
| 2014-04-17 | $39.74 | $39.74 | 55,800 | — | — |
| 2014-04-16 | $39.14 | $39.14 | 71,600 | — | — |
| 2014-04-15 | $39.13 | $39.13 | 109,200 | — | — |
| 2014-04-14 | $38.98 | $38.98 | 159,500 | — | — |
| 2014-04-11 | $39.74 | $39.74 | 230,500 | — | — |
| 2014-04-10 | $39.81 | $39.81 | 142,400 | — | — |
| 2014-04-09 | $40.41 | $40.41 | 183,200 | — | — |
| 2014-04-08 | $39.43 | $39.43 | 132,100 | — | — |
| 2014-04-07 | $39.65 | $39.65 | 150,900 | — | — |
| 2014-04-04 | $40.19 | $40.19 | 107,300 | — | — |
| 2014-04-03 | $41.42 | $41.42 | 88,100 | — | — |
| 2014-04-02 | $41.77 | $41.77 | 115,600 | — | — |
| 2014-04-01 | $41.60 | $41.60 | 205,400 | — | — |
| 2014-03-31 | $40.77 | $40.77 | 251,600 | — | — |
| 2014-03-28 | $38.09 | $38.09 | 136,400 | — | — |
| 2014-03-27 | $38.47 | $38.47 | 89,600 | — | — |
| 2014-03-26 | $38.58 | $38.58 | 121,600 | — | — |
| 2014-03-25 | $39.03 | $39.03 | 94,700 | — | — |
| 2014-03-24 | $38.99 | $38.99 | 129,400 | — | — |
| 2014-03-21 | $39.20 | $39.20 | 223,900 | — | — |
| 2014-03-20 | $39.30 | $39.30 | 139,400 | — | — |
| 2014-03-19 | $38.86 | $38.86 | 88,300 | — | — |
| 2014-03-18 | $39.42 | $39.42 | 105,800 | — | — |
| 2014-03-17 | $38.62 | $38.62 | 140,000 | — | — |
| 2014-03-14 | $38.43 | $38.43 | 112,600 | — | — |
| 2014-03-13 | $38.40 | $38.40 | 83,300 | — | — |
| 2014-03-12 | $38.94 | $38.94 | 99,900 | — | — |
| 2014-03-11 | $39.03 | $39.03 | 138,800 | — | — |
| 2014-03-10 | $39.89 | $39.89 | 114,700 | — | — |
| 2014-03-07 | $40.08 | $40.08 | 118,900 | — | — |
| 2014-03-06 | $40.16 | $40.16 | 94,900 | — | — |
| 2014-03-05 | $40.64 | $40.64 | 137,400 | — | — |
| 2014-03-04 | $40.44 | $40.44 | 208,300 | — | — |
| 2014-03-03 | $38.79 | $38.79 | 74,500 | — | — |
| 2014-02-28 | $39.26 | $39.26 | 134,900 | — | — |
| 2014-02-27 | $39.35 | $39.35 | 124,300 | — | — |
| 2014-02-26 | $39.83 | $39.83 | 158,400 | — | — |
| 2014-02-25 | $38.63 | $38.63 | 157,200 | — | — |
| 2014-02-24 | $38.59 | $38.59 | 157,500 | — | — |
| 2014-02-21 | $38.54 | $38.54 | 310,600 | — | — |
| 2014-02-20 | $39.54 | $39.54 | 198,500 | — | — |
| 2014-02-19 | $39.68 | $39.68 | 263,900 | — | — |
| 2014-02-18 | $38.39 | $38.39 | 223,600 | — | — |
| 2014-02-14 | $38.05 | $38.05 | 126,700 | — | — |
| 2014-02-13 | $37.87 | $37.87 | 129,700 | — | — |
| 2014-02-12 | $36.86 | $36.86 | 129,600 | — | — |
| 2014-02-11 | $36.75 | $36.75 | 128,600 | — | — |
| 2014-02-10 | $36.30 | $36.30 | 198,300 | — | — |
| 2014-02-07 | $36.07 | $36.07 | 130,800 | — | — |
| 2014-02-06 | $36.02 | $36.02 | 135,800 | — | — |
| 2014-02-05 | $36.16 | $36.16 | 108,100 | — | — |
| 2014-02-04 | $36.26 | $36.26 | 130,800 | — | — |
| 2014-02-03 | $36.34 | $36.34 | 357,400 | — | — |
| 2014-01-31 | $37.54 | $37.54 | 393,600 | — | — |
| 2014-01-30 | $39.74 | $39.74 | 202,200 | — | — |
| 2014-01-29 | $39.60 | $39.60 | 178,500 | — | — |
| 2014-01-28 | $39.99 | $39.99 | 167,900 | — | — |
| 2014-01-27 | $40.31 | $40.31 | 132,800 | — | — |
| 2014-01-24 | $40.84 | $40.84 | 142,600 | — | — |
| 2014-01-23 | $41.71 | $41.71 | 130,900 | — | — |
| 2014-01-22 | $42.06 | $42.06 | 57,500 | — | — |
| 2014-01-21 | $42.14 | $42.14 | 157,300 | — | — |
| 2014-01-17 | $42.07 | $42.07 | 76,700 | — | — |
| 2014-01-16 | $42.28 | $42.28 | 228,800 | — | — |
| 2014-01-15 | $42.39 | $42.39 | 124,900 | — | — |
| 2014-01-14 | $41.27 | $41.27 | 184,200 | — | — |
| 2014-01-13 | $40.51 | $40.51 | 155,800 | — | — |
| 2014-01-10 | $41.10 | $41.10 | 109,000 | — | — |
| 2014-01-09 | $41.15 | $41.15 | 104,300 | — | — |
| 2014-01-08 | $41.25 | $41.25 | 203,000 | — | — |
| 2014-01-07 | $41.34 | $41.34 | 162,300 | — | — |
| 2014-01-06 | $40.60 | $40.60 | 166,500 | — | — |
| 2014-01-03 | $40.64 | $40.64 | 291,300 | — | — |
| 2014-01-02 | $41.55 | $41.55 | 82,700 | — | — |