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
- 1994-02-18 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 | $35.19 | $36.47 | 17,700 | — | — |
| 2014-12-30 | $35.36 | $36.64 | 14,800 | — | — |
| 2014-12-29 | $35.83 | $37.13 | 36,600 | — | — |
| 2014-12-26 | $36.57 | $37.90 | 10,500 | — | — |
| 2014-12-24 | $36.46 | $37.78 | 8,000 | — | — |
| 2014-12-23 | $36.34 | $37.66 | 10,700 | — | — |
| 2014-12-22 | $36.76 | $38.10 | 18,800 | — | — |
| 2014-12-19 | $36.77 | $38.11 | 15,300 | — | — |
| 2014-12-18 | $37.41 | $38.77 | 12,700 | — | — |
| 2014-12-17 | $36.64 | $37.97 | 26,100 | — | — |
| 2014-12-16 | $36.20 | $37.52 | 63,700 | — | — |
| 2014-12-15 | $37.79 | $39.16 | 49,900 | — | — |
| 2014-12-12 | $37.78 | $39.15 | 52,300 | — | — |
| 2014-12-11 | $36.30 | $37.62 | 25,800 | — | — |
| 2014-12-10 | $37.26 | $38.61 | 44,200 | — | — |
| 2014-12-09 | $36.78 | $38.12 | 12,100 | — | — |
| 2014-12-08 | $36.66 | $37.99 | 26,100 | — | — |
| 2014-12-05 | $36.06 | $37.37 | 6,700 | — | — |
| 2014-12-04 | $35.57 | $36.86 | 24,400 | — | — |
| 2014-12-03 | $36.59 | $37.92 | 13,900 | — | — |
| 2014-12-02 | $35.44 | $36.73 | 17,600 | — | — |
| 2014-12-01 | $34.80 | $36.06 | 32,100 | — | — |
| 2014-11-28 | $35.82 | $37.12 | 7,000 | — | — |
| 2014-11-26 | $35.85 | $37.15 | 8,500 | — | — |
| 2014-11-25 | $36.17 | $37.48 | 32,700 | — | — |
| 2014-11-24 | $36.00 | $37.31 | 18,100 | — | — |
| 2014-11-21 | $35.32 | $36.60 | 44,300 | — | — |
| 2014-11-20 | $34.60 | $35.86 | 31,300 | — | — |
| 2014-11-19 | $33.62 | $34.84 | 24,200 | — | — |
| 2014-11-18 | $33.52 | $34.74 | 18,700 | — | — |
| 2014-11-17 | $33.08 | $34.28 | 33,700 | — | — |
| 2014-11-14 | $33.50 | $34.72 | 56,000 | — | — |
| 2014-11-13 | $33.58 | $34.80 | 36,200 | — | — |
| 2014-11-12 | $32.56 | $33.74 | 20,800 | — | — |
| 2014-11-11 | $32.77 | $33.96 | 16,700 | — | — |
| 2014-11-10 | $33.06 | $34.26 | 22,300 | — | — |
| 2014-11-07 | $33.31 | $34.52 | 14,700 | — | — |
| 2014-11-06 | $33.01 | $34.21 | 23,300 | — | — |
| 2014-11-05 | $33.07 | $34.27 | 19,900 | — | — |
| 2014-11-04 | $33.57 | $34.79 | 23,400 | — | — |
| 2014-11-03 | $33.69 | $34.91 | 32,400 | — | — |
| 2014-10-31 | $33.43 | $34.64 | 30,000 | — | — |
| 2014-10-30 | $33.00 | $34.20 | 30,300 | — | — |
| 2014-10-29 | $32.64 | $33.83 | 40,600 | — | — |
| 2014-10-28 | $33.97 | $35.20 | 37,300 | — | — |
| 2014-10-27 | $32.52 | $33.70 | 41,800 | — | — |
| 2014-10-24 | $33.40 | $34.61 | 75,000 | — | — |
| 2014-10-23 | $34.82 | $36.09 | 242,100 | — | — |
| 2014-10-22 | $28.04 | $29.06 | 62,000 | — | — |
| 2014-10-21 | $28.26 | $29.29 | 19,700 | — | — |
| 2014-10-20 | $27.92 | $28.93 | 16,100 | — | — |
| 2014-10-17 | $27.75 | $28.76 | 20,900 | — | — |
| 2014-10-16 | $27.63 | $28.63 | 17,800 | — | — |
| 2014-10-15 | $27.59 | $28.59 | 47,100 | — | — |
| 2014-10-14 | $26.94 | $27.92 | 34,700 | — | — |
| 2014-10-13 | $27.19 | $28.18 | 62,400 | — | — |
| 2014-10-10 | $27.88 | $28.89 | 59,000 | — | — |
| 2014-10-09 | $29.03 | $30.08 | 16,900 | — | — |
| 2014-10-08 | $29.75 | $30.83 | 46,200 | — | — |
| 2014-10-07 | $30.57 | $31.68 | 37,900 | — | — |
| 2014-10-06 | $30.97 | $32.10 | 95,800 | — | — |
| 2014-10-03 | $30.42 | $31.53 | 39,400 | — | — |
| 2014-10-02 | $29.90 | $30.99 | 31,900 | — | — |
| 2014-10-01 | $29.40 | $30.47 | 41,600 | — | — |
| 2014-09-30 | $29.15 | $30.21 | 28,600 | — | — |
| 2014-09-29 | $29.62 | $30.70 | 35,700 | — | — |
| 2014-09-26 | $29.00 | $30.05 | 12,200 | — | — |
| 2014-09-25 | $28.89 | $29.94 | 30,000 | — | — |
| 2014-09-24 | $29.75 | $30.83 | 22,400 | — | — |
| 2014-09-23 | $29.12 | $30.18 | 34,200 | — | — |
| 2014-09-22 | $29.17 | $30.23 | 45,800 | — | — |
| 2014-09-19 | $30.02 | $31.11 | 55,500 | — | — |
| 2014-09-18 | $30.48 | $31.59 | 32,400 | — | — |
| 2014-09-17 | $29.76 | $30.84 | 77,200 | — | — |
| 2014-09-16 | $29.00 | $30.05 | 57,000 | — | — |
| 2014-09-15 | $29.05 | $30.11 | 85,800 | — | — |
| 2014-09-12 | $29.08 | $30.14 | 38,300 | — | — |
| 2014-09-11 | $29.72 | $30.80 | 32,900 | — | — |
| 2014-09-10 | $30.09 | $31.18 | 56,000 | — | — |
| 2014-09-09 | $29.26 | $30.32 | 81,700 | — | — |
| 2014-09-08 | $30.52 | $31.63 | 58,400 | — | — |
| 2014-09-05 | $30.50 | $31.61 | 81,000 | — | — |
| 2014-09-04 | $30.27 | $31.37 | 107,300 | — | — |
| 2014-09-03 | $31.03 | $32.16 | 124,100 | — | — |
| 2014-09-02 | $32.40 | $33.58 | 166,100 | — | — |
| 2014-08-29 | $31.05 | $32.18 | 136,200 | — | — |
| 2014-08-28 | $30.25 | $31.35 | 71,100 | — | — |
| 2014-08-27 | $31.21 | $32.34 | 99,600 | — | — |
| 2014-08-26 | $30.14 | $31.24 | 86,900 | — | — |
| 2014-08-25 | $29.21 | $30.27 | 81,700 | — | — |
| 2014-08-22 | $29.08 | $30.14 | 75,600 | — | — |
| 2014-08-21 | $29.14 | $30.20 | 49,900 | — | — |
| 2014-08-20 | $28.35 | $29.38 | 41,900 | — | — |
| 2014-08-19 | $28.71 | $29.75 | 97,200 | — | — |
| 2014-08-18 | $27.52 | $28.52 | 31,600 | — | — |
| 2014-08-15 | $27.03 | $28.01 | 23,000 | — | — |
| 2014-08-14 | $27.47 | $28.47 | 22,300 | — | — |
| 2014-08-13 | $27.55 | $28.55 | 51,300 | — | — |
| 2014-08-12 | $27.17 | $28.16 | 38,600 | — | — |
| 2014-08-11 | $27.65 | $28.65 | 29,800 | — | — |
| 2014-08-08 | $27.38 | $28.37 | 51,700 | — | — |
| 2014-08-07 | $27.78 | $28.79 | 51,700 | — | — |
| 2014-08-06 | $27.62 | $28.62 | 46,600 | — | — |
| 2014-08-05 | $27.23 | $28.22 | 61,400 | — | — |
| 2014-08-04 | $27.10 | $28.08 | 69,700 | — | — |
| 2014-08-01 | $26.32 | $27.28 | 60,700 | — | — |
| 2014-07-31 | $26.84 | $27.82 | 58,200 | — | — |
| 2014-07-30 | $27.49 | $28.49 | 57,400 | — | — |
| 2014-07-29 | $27.55 | $28.55 | 132,100 | — | — |
| 2014-07-28 | $26.69 | $27.66 | 253,200 | — | — |
| 2014-07-25 | $27.24 | $28.23 | 168,600 | — | — |
| 2014-07-24 | $28.00 | $29.02 | 358,900 | — | — |
| 2014-07-23 | $29.21 | $30.27 | 426,600 | — | — |
| 2014-07-22 | $29.83 | $30.91 | 1,686,100 | — | — |
| 2014-07-21 | $39.02 | $40.44 | 150,500 | — | — |
| 2014-07-18 | $37.02 | $38.37 | 57,800 | — | — |
| 2014-07-17 | $36.89 | $38.23 | 29,600 | — | — |
| 2014-07-16 | $37.51 | $38.87 | 23,200 | — | — |
| 2014-07-15 | $37.82 | $39.19 | 77,000 | — | — |
| 2014-07-14 | $37.93 | $39.31 | 103,100 | — | — |
| 2014-07-11 | $38.96 | $40.38 | 20,000 | — | — |
| 2014-07-10 | $39.35 | $40.78 | 50,300 | — | — |
| 2014-07-09 | $39.00 | $40.42 | 122,600 | — | — |
| 2014-07-08 | $39.49 | $40.92 | 48,700 | — | — |
| 2014-07-07 | $40.50 | $41.97 | 49,300 | — | — |
| 2014-07-03 | $41.37 | $42.87 | 34,800 | — | — |
| 2014-07-02 | $41.36 | $42.86 | 34,600 | — | — |
| 2014-07-01 | $41.90 | $43.42 | 39,400 | — | — |
| 2014-06-30 | $41.95 | $43.47 | 48,800 | — | — |
| 2014-06-27 | $41.66 | $43.17 | 37,400 | — | — |
| 2014-06-26 | $41.32 | $42.82 | 27,300 | — | — |
| 2014-06-25 | $41.69 | $43.20 | 77,300 | — | — |
| 2014-06-24 | $43.06 | $44.62 | 57,500 | — | — |
| 2014-06-23 | $43.16 | $44.73 | 92,600 | — | — |
| 2014-06-20 | $43.68 | $45.27 | 42,600 | — | — |
| 2014-06-19 | $43.99 | $45.59 | 40,200 | — | — |
| 2014-06-18 | $44.50 | $46.12 | 51,000 | — | — |
| 2014-06-17 | $44.99 | $46.62 | 29,500 | — | — |
| 2014-06-16 | $44.82 | $46.45 | 26,300 | — | — |
| 2014-06-13 | $44.70 | $46.32 | 23,900 | — | — |
| 2014-06-12 | $44.73 | $46.36 | 41,400 | — | — |
| 2014-06-11 | $44.98 | $46.61 | 38,400 | — | — |
| 2014-06-10 | $45.50 | $47.15 | 47,600 | — | — |
| 2014-06-09 | $46.30 | $47.98 | 18,900 | — | — |
| 2014-06-06 | $46.72 | $48.42 | 23,700 | — | — |
| 2014-06-05 | $46.76 | $48.46 | 33,300 | — | — |
| 2014-06-04 | $46.73 | $48.43 | 14,900 | — | — |
| 2014-06-03 | $46.25 | $47.93 | 42,000 | — | — |
| 2014-06-02 | $46.72 | $48.42 | 20,500 | — | — |
| 2014-05-30 | $47.79 | $49.53 | 17,800 | — | — |
| 2014-05-29 | $48.31 | $50.07 | 17,200 | — | — |
| 2014-05-28 | $48.31 | $50.07 | 23,600 | — | — |
| 2014-05-27 | $48.47 | $50.23 | 39,700 | — | — |
| 2014-05-23 | $48.54 | $50.30 | 40,900 | — | — |
| 2014-05-22 | $46.78 | $48.48 | 34,000 | — | — |
| 2014-05-21 | $46.52 | $48.21 | 35,500 | — | — |
| 2014-05-20 | $46.31 | $47.99 | 15,100 | — | — |
| 2014-05-19 | $46.07 | $47.74 | 22,500 | — | — |
| 2014-05-16 | $45.13 | $46.77 | 36,800 | — | — |
| 2014-05-15 | $45.15 | $46.79 | 32,000 | — | — |
| 2014-05-14 | $46.31 | $47.99 | 34,900 | — | — |
| 2014-05-13 | $47.35 | $49.07 | 67,000 | — | — |
| 2014-05-12 | $46.10 | $47.78 | 30,800 | — | — |
| 2014-05-09 | $44.77 | $46.40 | 51,200 | — | — |
| 2014-05-08 | $44.79 | $46.42 | 50,600 | — | — |
| 2014-05-07 | $45.45 | $47.10 | 123,400 | — | — |
| 2014-05-06 | $46.79 | $48.49 | 84,600 | — | — |
| 2014-05-05 | $47.49 | $49.22 | 44,500 | — | — |
| 2014-05-02 | $48.11 | $49.86 | 53,800 | — | — |
| 2014-05-01 | $49.04 | $50.82 | 49,000 | — | — |
| 2014-04-30 | $48.50 | $50.26 | 84,700 | — | — |
| 2014-04-29 | $48.30 | $50.06 | 84,400 | — | — |
| 2014-04-28 | $48.06 | $49.81 | 176,100 | — | — |
| 2014-04-25 | $47.01 | $48.72 | 184,000 | — | — |
| 2014-04-24 | $47.90 | $49.64 | 739,900 | — | — |
| 2014-04-23 | $57.78 | $59.88 | 100,300 | — | — |
| 2014-04-22 | $57.47 | $59.56 | 62,800 | — | — |
| 2014-04-21 | $56.94 | $59.01 | 54,500 | — | — |
| 2014-04-17 | $55.45 | $57.46 | 63,800 | — | — |
| 2014-04-16 | $55.96 | $57.99 | 57,900 | — | — |
| 2014-04-15 | $55.75 | $57.78 | 143,900 | — | — |
| 2014-04-14 | $56.92 | $58.99 | 46,800 | — | — |
| 2014-04-11 | $58.58 | $60.71 | 80,400 | — | — |
| 2014-04-10 | $58.55 | $60.68 | 112,000 | — | — |
| 2014-04-09 | $60.61 | $62.81 | 57,000 | — | — |
| 2014-04-08 | $59.43 | $61.59 | 38,300 | — | — |
| 2014-04-07 | $59.20 | $61.35 | 80,200 | — | — |
| 2014-04-04 | $60.09 | $62.27 | 77,700 | — | — |
| 2014-04-03 | $61.67 | $63.91 | 77,600 | — | — |
| 2014-04-02 | $62.26 | $63.49 | 31,300 | — | — |
| 2014-04-01 | $62.18 | $63.40 | 47,100 | — | — |
| 2014-03-31 | $62.04 | $63.26 | 84,500 | — | — |
| 2014-03-28 | $60.29 | $61.48 | 84,700 | — | — |
| 2014-03-27 | $62.24 | $63.47 | 101,500 | — | — |
| 2014-03-26 | $58.85 | $60.01 | 383,200 | — | — |
| 2014-03-25 | $68.67 | $70.02 | 35,600 | — | — |
| 2014-03-24 | $68.50 | $69.85 | 75,400 | — | — |
| 2014-03-21 | $69.45 | $70.82 | 78,200 | — | — |
| 2014-03-20 | $69.92 | $71.30 | 128,000 | — | — |
| 2014-03-19 | $69.47 | $70.84 | 91,500 | — | — |
| 2014-03-18 | $68.90 | $70.26 | 77,000 | — | — |
| 2014-03-17 | $68.49 | $69.84 | 30,900 | — | — |
| 2014-03-14 | $67.94 | $69.28 | 45,700 | — | — |
| 2014-03-13 | $67.67 | $69.00 | 58,100 | — | — |
| 2014-03-12 | $68.80 | $70.15 | 30,600 | — | — |
| 2014-03-11 | $67.35 | $68.68 | 94,100 | — | — |
| 2014-03-10 | $67.41 | $68.74 | 66,700 | — | — |
| 2014-03-07 | $69.15 | $70.51 | 97,700 | — | — |
| 2014-03-06 | $70.04 | $71.42 | 111,000 | — | — |
| 2014-03-05 | $73.00 | $74.44 | 60,200 | — | — |
| 2014-03-04 | $73.00 | $74.44 | 100,100 | — | — |
| 2014-03-03 | $71.94 | $73.36 | 81,800 | — | — |
| 2014-02-28 | $71.68 | $73.09 | 103,200 | — | — |
| 2014-02-27 | $70.21 | $71.59 | 69,400 | — | — |
| 2014-02-26 | $70.36 | $71.75 | 119,900 | — | — |
| 2014-02-25 | $68.76 | $70.11 | 66,200 | — | — |
| 2014-02-24 | $68.44 | $69.79 | 84,500 | — | — |
| 2014-02-21 | $68.29 | $69.63 | 65,100 | — | — |
| 2014-02-20 | $68.20 | $69.54 | 80,800 | — | — |
| 2014-02-19 | $67.20 | $68.52 | 121,700 | — | — |
| 2014-02-18 | $68.59 | $69.94 | 109,000 | — | — |
| 2014-02-14 | $65.78 | $67.08 | 36,200 | — | — |
| 2014-02-13 | $65.90 | $67.20 | 58,700 | — | — |
| 2014-02-12 | $65.82 | $67.12 | 82,800 | — | — |
| 2014-02-11 | $65.44 | $66.73 | 107,800 | — | — |
| 2014-02-10 | $64.94 | $66.22 | 93,700 | — | — |
| 2014-02-07 | $64.22 | $65.48 | 78,800 | — | — |
| 2014-02-06 | $63.02 | $64.26 | 66,800 | — | — |
| 2014-02-05 | $62.35 | $63.58 | 62,700 | — | — |
| 2014-02-04 | $62.28 | $63.51 | 41,400 | — | — |
| 2014-02-03 | $61.98 | $63.20 | 108,200 | — | — |
| 2014-01-31 | $62.41 | $63.64 | 45,900 | — | — |
| 2014-01-30 | $62.20 | $63.42 | 45,700 | — | — |
| 2014-01-29 | $62.04 | $63.26 | 66,400 | — | — |
| 2014-01-28 | $61.78 | $63.00 | 152,600 | — | — |
| 2014-01-27 | $60.88 | $62.08 | 237,900 | — | — |
| 2014-01-24 | $61.00 | $62.20 | 259,000 | — | — |
| 2014-01-23 | $60.25 | $61.44 | 566,400 | — | — |
| 2014-01-22 | $46.49 | $47.41 | 81,500 | — | — |
| 2014-01-21 | $46.85 | $47.77 | 38,900 | — | — |
| 2014-01-17 | $47.23 | $48.16 | 19,800 | — | — |
| 2014-01-16 | $47.17 | $48.10 | 77,000 | — | — |
| 2014-01-15 | $47.55 | $48.49 | 33,200 | — | — |
| 2014-01-14 | $46.99 | $47.92 | 44,300 | — | — |
| 2014-01-13 | $46.75 | $47.67 | 71,200 | — | — |
| 2014-01-10 | $46.45 | $47.36 | 21,800 | — | — |
| 2014-01-09 | $46.38 | $47.29 | 15,400 | — | — |
| 2014-01-08 | $46.15 | $47.06 | 16,600 | — | — |
| 2014-01-07 | $46.06 | $46.97 | 52,500 | — | — |
| 2014-01-06 | $45.40 | $46.29 | 21,300 | — | — |
| 2014-01-03 | $45.40 | $46.29 | 18,500 | — | — |
| 2014-01-02 | $45.31 | $46.20 | 51,600 | — | — |