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
- 1993-05-28 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 | $36.96 | $139.42 | 633,300 | — | — |
| 2014-12-30 | $37.65 | $142.02 | 312,500 | — | — |
| 2014-12-29 | $37.51 | $141.49 | 290,700 | — | — |
| 2014-12-26 | $37.24 | $140.47 | 200,900 | — | — |
| 2014-12-24 | $37.16 | $140.17 | 172,900 | — | — |
| 2014-12-23 | $37.12 | $140.02 | 607,700 | — | — |
| 2014-12-22 | $37.24 | $140.47 | 893,800 | — | — |
| 2014-12-19 | $36.75 | $138.62 | 947,700 | — | — |
| 2014-12-18 | $36.77 | $138.70 | 802,200 | — | — |
| 2014-12-17 | $36.36 | $137.15 | 922,600 | — | — |
| 2014-12-16 | $35.87 | $135.31 | 998,600 | — | — |
| 2014-12-15 | $36.05 | $135.98 | 687,500 | — | — |
| 2014-12-12 | $36.77 | $138.70 | 374,600 | — | — |
| 2014-12-11 | $37.09 | $139.91 | 331,400 | — | — |
| 2014-12-10 | $36.90 | $139.19 | 314,200 | — | — |
| 2014-12-09 | $37.08 | $139.87 | 339,100 | — | — |
| 2014-12-08 | $36.90 | $139.19 | 570,200 | — | — |
| 2014-12-05 | $36.93 | $139.30 | 488,100 | — | — |
| 2014-12-04 | $37.00 | $139.57 | 341,600 | — | — |
| 2014-12-03 | $36.82 | $138.89 | 447,000 | — | — |
| 2014-12-02 | $36.86 | $139.04 | 799,600 | — | — |
| 2014-12-01 | $36.50 | $137.68 | 538,800 | — | — |
| 2014-11-28 | $36.58 | $137.98 | 321,500 | — | — |
| 2014-11-26 | $36.60 | $138.06 | 449,100 | — | — |
| 2014-11-25 | $36.49 | $137.64 | 613,700 | — | — |
| 2014-11-24 | $36.62 | $138.13 | 581,800 | — | — |
| 2014-11-21 | $36.35 | $137.12 | 431,300 | — | — |
| 2014-11-20 | $36.05 | $135.98 | 799,400 | — | — |
| 2014-11-19 | $36.20 | $136.55 | 684,400 | — | — |
| 2014-11-18 | $35.94 | $135.57 | 730,300 | — | — |
| 2014-11-17 | $35.87 | $135.31 | 434,400 | — | — |
| 2014-11-14 | $35.67 | $134.55 | 384,300 | — | — |
| 2014-11-13 | $35.85 | $135.23 | 520,500 | — | — |
| 2014-11-12 | $35.67 | $134.55 | 657,500 | — | — |
| 2014-11-11 | $36.06 | $136.02 | 363,000 | — | — |
| 2014-11-10 | $36.12 | $136.25 | 370,100 | — | — |
| 2014-11-07 | $35.72 | $134.74 | 471,500 | — | — |
| 2014-11-06 | $35.88 | $135.34 | 472,800 | — | — |
| 2014-11-05 | $36.21 | $136.59 | 625,000 | — | — |
| 2014-11-04 | $36.20 | $136.55 | 443,800 | — | — |
| 2014-11-03 | $35.98 | $135.72 | 732,100 | — | — |
| 2014-10-31 | $35.77 | $134.93 | 646,600 | — | — |
| 2014-10-30 | $35.41 | $133.57 | 590,400 | — | — |
| 2014-10-29 | $34.96 | $131.87 | 980,700 | — | — |
| 2014-10-28 | $35.19 | $132.74 | 696,200 | — | — |
| 2014-10-27 | $35.34 | $132.40 | 568,600 | — | — |
| 2014-10-24 | $35.29 | $132.21 | 568,700 | — | — |
| 2014-10-23 | $35.39 | $132.59 | 686,000 | — | — |
| 2014-10-22 | $35.06 | $131.35 | 799,800 | — | — |
| 2014-10-21 | $35.05 | $131.31 | 639,200 | — | — |
| 2014-10-20 | $34.51 | $129.29 | 1,210,100 | — | — |
| 2014-10-17 | $33.92 | $127.08 | 13,601,000 | — | — |
| 2014-10-16 | $34.14 | $127.91 | 860,900 | — | — |
| 2014-10-15 | $34.00 | $127.38 | 1,017,700 | — | — |
| 2014-10-14 | $34.38 | $128.80 | 979,300 | — | — |
| 2014-10-13 | $34.19 | $128.09 | 1,434,300 | — | — |
| 2014-10-10 | $33.71 | $126.29 | 503,000 | — | — |
| 2014-10-09 | $33.87 | $126.89 | 829,300 | — | — |
| 2014-10-08 | $33.81 | $126.67 | 703,800 | — | — |
| 2014-10-07 | $32.97 | $123.52 | 544,600 | — | — |
| 2014-10-06 | $33.30 | $124.76 | 560,100 | — | — |
| 2014-10-03 | $33.08 | $123.93 | 539,100 | — | — |
| 2014-10-02 | $32.95 | $123.45 | 510,300 | — | — |
| 2014-10-01 | $32.85 | $123.07 | 523,500 | — | — |
| 2014-09-30 | $32.72 | $122.59 | 472,500 | — | — |
| 2014-09-29 | $32.92 | $123.33 | 498,000 | — | — |
| 2014-09-26 | $32.97 | $123.52 | 506,200 | — | — |
| 2014-09-25 | $32.55 | $121.95 | 396,900 | — | — |
| 2014-09-24 | $32.63 | $122.25 | 548,100 | — | — |
| 2014-09-23 | $32.86 | $123.11 | 751,300 | — | — |
| 2014-09-22 | $33.16 | $124.23 | 408,300 | — | — |
| 2014-09-19 | $33.44 | $125.28 | 972,500 | — | — |
| 2014-09-18 | $33.56 | $125.73 | 495,200 | — | — |
| 2014-09-17 | $33.93 | $127.12 | 600,200 | — | — |
| 2014-09-16 | $33.79 | $126.59 | 575,000 | — | — |
| 2014-09-15 | $33.42 | $125.21 | 342,300 | — | — |
| 2014-09-12 | $33.53 | $125.62 | 424,500 | — | — |
| 2014-09-11 | $34.46 | $129.10 | 267,300 | — | — |
| 2014-09-10 | $34.52 | $129.33 | 392,800 | — | — |
| 2014-09-09 | $35.00 | $131.13 | 314,000 | — | — |
| 2014-09-08 | $35.03 | $131.24 | 243,700 | — | — |
| 2014-09-05 | $35.16 | $131.73 | 427,600 | — | — |
| 2014-09-04 | $34.86 | $130.60 | 480,300 | — | — |
| 2014-09-03 | $35.00 | $131.13 | 497,400 | — | — |
| 2014-09-02 | $34.90 | $130.75 | 574,700 | — | — |
| 2014-08-29 | $34.91 | $130.79 | 381,500 | — | — |
| 2014-08-28 | $34.65 | $129.82 | 345,700 | — | — |
| 2014-08-27 | $34.55 | $129.44 | 632,100 | — | — |
| 2014-08-26 | $34.40 | $128.88 | 424,300 | — | — |
| 2014-08-25 | $34.35 | $128.69 | 498,600 | — | — |
| 2014-08-22 | $34.35 | $128.69 | 1,129,300 | — | — |
| 2014-08-21 | $34.85 | $130.57 | 586,100 | — | — |
| 2014-08-20 | $34.81 | $130.42 | 534,200 | — | — |
| 2014-08-19 | $34.90 | $130.75 | 515,500 | — | — |
| 2014-08-18 | $34.85 | $130.57 | 1,072,300 | — | — |
| 2014-08-15 | $34.57 | $129.52 | 838,500 | — | — |
| 2014-08-14 | $34.62 | $129.70 | 413,700 | — | — |
| 2014-08-13 | $34.66 | $129.85 | 662,000 | — | — |
| 2014-08-12 | $34.36 | $128.73 | 740,300 | — | — |
| 2014-08-11 | $34.61 | $129.67 | 808,700 | — | — |
| 2014-08-08 | $34.27 | $128.39 | 814,000 | — | — |
| 2014-08-07 | $34.07 | $127.64 | 693,400 | — | — |
| 2014-08-06 | $33.96 | $127.23 | 1,244,800 | — | — |
| 2014-08-05 | $34.40 | $128.88 | 428,800 | — | — |
| 2014-08-04 | $34.68 | $129.93 | 509,400 | — | — |
| 2014-08-01 | $34.58 | $129.55 | 390,600 | — | — |
| 2014-07-31 | $34.65 | $129.82 | 462,500 | — | — |
| 2014-07-30 | $35.01 | $131.16 | 346,200 | — | — |
| 2014-07-29 | $35.10 | $131.50 | 286,200 | — | — |
| 2014-07-28 | $35.36 | $132.48 | 311,900 | — | — |
| 2014-07-25 | $35.40 | $131.73 | 346,900 | — | — |
| 2014-07-24 | $35.66 | $132.69 | 410,400 | — | — |
| 2014-07-23 | $35.93 | $133.70 | 367,600 | — | — |
| 2014-07-22 | $35.70 | $132.84 | 427,700 | — | — |
| 2014-07-21 | $35.58 | $132.40 | 439,000 | — | — |
| 2014-07-18 | $35.71 | $132.88 | 594,500 | — | — |
| 2014-07-17 | $35.44 | $131.88 | 879,000 | — | — |
| 2014-07-16 | $35.35 | $131.54 | 863,100 | — | — |
| 2014-07-15 | $35.30 | $131.35 | 726,900 | — | — |
| 2014-07-14 | $35.32 | $131.43 | 657,900 | — | — |
| 2014-07-11 | $35.09 | $130.57 | 417,300 | — | — |
| 2014-07-10 | $35.19 | $130.95 | 383,700 | — | — |
| 2014-07-09 | $35.14 | $130.76 | 321,300 | — | — |
| 2014-07-08 | $35.14 | $130.76 | 427,200 | — | — |
| 2014-07-07 | $34.98 | $130.16 | 483,000 | — | — |
| 2014-07-03 | $34.78 | $129.42 | 530,500 | — | — |
| 2014-07-02 | $35.06 | $130.46 | 448,200 | — | — |
| 2014-07-01 | $35.25 | $131.17 | 604,500 | — | — |
| 2014-06-30 | $34.97 | $130.13 | 819,300 | — | — |
| 2014-06-27 | $35.01 | $130.28 | 1,437,600 | — | — |
| 2014-06-26 | $34.94 | $130.01 | 548,400 | — | — |
| 2014-06-25 | $35.27 | $131.24 | 318,700 | — | — |
| 2014-06-24 | $35.42 | $131.80 | 403,300 | — | — |
| 2014-06-23 | $35.32 | $131.43 | 510,500 | — | — |
| 2014-06-20 | $35.58 | $132.40 | 614,600 | — | — |
| 2014-06-19 | $35.50 | $132.10 | 550,300 | — | — |
| 2014-06-18 | $35.38 | $131.65 | 869,400 | — | — |
| 2014-06-17 | $35.12 | $130.68 | 393,600 | — | — |
| 2014-06-16 | $35.01 | $130.28 | 337,500 | — | — |
| 2014-06-13 | $35.27 | $131.24 | 375,100 | — | — |
| 2014-06-12 | $35.34 | $131.50 | 383,800 | — | — |
| 2014-06-11 | $35.42 | $131.80 | 631,100 | — | — |
| 2014-06-10 | $35.79 | $133.18 | 560,100 | — | — |
| 2014-06-09 | $36.11 | $134.37 | 461,400 | — | — |
| 2014-06-06 | $36.45 | $135.63 | 456,400 | — | — |
| 2014-06-05 | $36.65 | $136.38 | 567,500 | — | — |
| 2014-06-04 | $36.13 | $134.44 | 323,700 | — | — |
| 2014-06-03 | $36.12 | $134.41 | 330,600 | — | — |
| 2014-06-02 | $36.08 | $134.26 | 682,400 | — | — |
| 2014-05-30 | $35.42 | $131.80 | 1,065,500 | — | — |
| 2014-05-29 | $35.37 | $131.62 | 823,000 | — | — |
| 2014-05-28 | $35.46 | $131.95 | 739,500 | — | — |
| 2014-05-27 | $35.69 | $132.81 | 484,000 | — | — |
| 2014-05-23 | $35.36 | $131.58 | 361,700 | — | — |
| 2014-05-22 | $35.11 | $130.65 | 584,900 | — | — |
| 2014-05-21 | $35.25 | $131.17 | 865,600 | — | — |
| 2014-05-20 | $35.36 | $131.58 | 731,000 | — | — |
| 2014-05-19 | $35.51 | $132.14 | 483,300 | — | — |
| 2014-05-16 | $35.66 | $132.69 | 974,100 | — | — |
| 2014-05-15 | $35.43 | $131.84 | 595,700 | — | — |
| 2014-05-14 | $35.60 | $132.47 | 624,300 | — | — |
| 2014-05-13 | $35.70 | $132.84 | 220,000 | — | — |
| 2014-05-12 | $35.97 | $133.85 | 715,600 | — | — |
| 2014-05-09 | $35.85 | $133.40 | 410,400 | — | — |
| 2014-05-08 | $35.94 | $133.74 | 478,600 | — | — |
| 2014-05-07 | $35.85 | $133.40 | 615,000 | — | — |
| 2014-05-06 | $35.52 | $132.17 | 255,500 | — | — |
| 2014-05-05 | $35.67 | $132.73 | 299,600 | — | — |
| 2014-05-02 | $35.62 | $132.55 | 610,900 | — | — |
| 2014-05-01 | $35.53 | $132.21 | 955,200 | — | — |
| 2014-04-30 | $35.68 | $132.77 | 959,800 | — | — |
| 2014-04-29 | $35.93 | $133.70 | 594,400 | — | — |
| 2014-04-28 | $35.89 | $133.55 | 423,300 | — | — |
| 2014-04-25 | $35.77 | $132.21 | 444,900 | — | — |
| 2014-04-24 | $36.01 | $133.10 | 339,600 | — | — |
| 2014-04-23 | $35.70 | $131.95 | 580,200 | — | — |
| 2014-04-22 | $35.95 | $132.88 | 666,200 | — | — |
| 2014-04-21 | $35.65 | $131.77 | 351,800 | — | — |
| 2014-04-17 | $35.54 | $131.36 | 2,444,300 | — | — |
| 2014-04-16 | $36.11 | $133.47 | 1,078,000 | — | — |
| 2014-04-15 | $36.00 | $133.06 | 788,800 | — | — |
| 2014-04-14 | $35.41 | $130.88 | 1,156,800 | — | — |
| 2014-04-11 | $34.86 | $128.85 | 1,589,700 | — | — |
| 2014-04-10 | $35.20 | $130.10 | 1,075,000 | — | — |
| 2014-04-09 | $35.65 | $131.77 | 538,500 | — | — |
| 2014-04-08 | $35.62 | $131.66 | 386,200 | — | — |
| 2014-04-07 | $35.41 | $130.88 | 690,400 | — | — |
| 2014-04-04 | $35.06 | $129.59 | 506,400 | — | — |
| 2014-04-03 | $35.15 | $129.92 | 716,400 | — | — |
| 2014-04-02 | $35.19 | $130.07 | 491,000 | — | — |
| 2014-04-01 | $35.23 | $130.21 | 779,000 | — | — |
| 2014-03-31 | $35.00 | $129.36 | 682,100 | — | — |
| 2014-03-28 | $34.76 | $128.48 | 651,700 | — | — |
| 2014-03-27 | $34.71 | $128.29 | 635,500 | — | — |
| 2014-03-26 | $34.47 | $127.41 | 330,200 | — | — |
| 2014-03-25 | $34.78 | $128.55 | 444,700 | — | — |
| 2014-03-24 | $34.71 | $128.29 | 392,800 | — | — |
| 2014-03-21 | $35.00 | $129.36 | 919,200 | — | — |
| 2014-03-20 | $34.61 | $127.92 | 639,600 | — | — |
| 2014-03-19 | $34.40 | $127.15 | 615,400 | — | — |
| 2014-03-18 | $35.14 | $129.88 | 334,600 | — | — |
| 2014-03-17 | $35.00 | $129.36 | 399,900 | — | — |
| 2014-03-14 | $34.81 | $128.66 | 403,800 | — | — |
| 2014-03-13 | $34.76 | $128.48 | 492,600 | — | — |
| 2014-03-12 | $34.88 | $128.92 | 686,700 | — | — |
| 2014-03-11 | $34.65 | $128.07 | 665,500 | — | — |
| 2014-03-10 | $34.73 | $128.37 | 862,900 | — | — |
| 2014-03-07 | $34.54 | $127.66 | 653,700 | — | — |
| 2014-03-06 | $35.05 | $129.55 | 645,000 | — | — |
| 2014-03-05 | $34.88 | $128.92 | 641,000 | — | — |
| 2014-03-04 | $34.96 | $129.22 | 583,300 | — | — |
| 2014-03-03 | $34.30 | $126.78 | 542,900 | — | — |
| 2014-02-28 | $34.31 | $126.81 | 650,000 | — | — |
| 2014-02-27 | $34.12 | $126.11 | 299,400 | — | — |
| 2014-02-26 | $34.16 | $126.26 | 627,200 | — | — |
| 2014-02-25 | $34.51 | $127.55 | 309,500 | — | — |
| 2014-02-24 | $34.18 | $126.33 | 384,000 | — | — |
| 2014-02-21 | $34.42 | $127.22 | 290,000 | — | — |
| 2014-02-20 | $34.35 | $126.96 | 432,800 | — | — |
| 2014-02-19 | $34.40 | $127.15 | 694,600 | — | — |
| 2014-02-18 | $33.98 | $125.59 | 777,700 | — | — |
| 2014-02-14 | $33.81 | $124.97 | 740,600 | — | — |
| 2014-02-13 | $33.86 | $125.15 | 860,500 | — | — |
| 2014-02-12 | $33.13 | $122.45 | 1,398,300 | — | — |
| 2014-02-11 | $33.85 | $125.11 | 773,000 | — | — |
| 2014-02-10 | $33.82 | $125.00 | 758,900 | — | — |
| 2014-02-07 | $33.38 | $123.38 | 952,500 | — | — |
| 2014-02-06 | $33.18 | $122.64 | 506,400 | — | — |
| 2014-02-05 | $33.09 | $122.30 | 579,700 | — | — |
| 2014-02-04 | $33.32 | $123.15 | 958,600 | — | — |
| 2014-02-03 | $32.99 | $121.94 | 857,600 | — | — |
| 2014-01-31 | $33.38 | $123.38 | 685,300 | — | — |
| 2014-01-30 | $33.00 | $121.97 | 632,100 | — | — |
| 2014-01-29 | $32.61 | $120.53 | 868,700 | — | — |
| 2014-01-28 | $33.11 | $122.38 | 913,000 | — | — |
| 2014-01-27 | $33.68 | $123.65 | 1,107,500 | — | — |
| 2014-01-24 | $33.89 | $124.42 | 936,700 | — | — |
| 2014-01-23 | $34.15 | $125.38 | 698,200 | — | — |
| 2014-01-22 | $34.15 | $125.38 | 815,700 | — | — |
| 2014-01-21 | $34.01 | $124.87 | 898,700 | — | — |
| 2014-01-17 | $33.61 | $123.40 | 5,400,100 | — | — |
| 2014-01-16 | $34.03 | $124.94 | 1,374,700 | — | — |
| 2014-01-15 | $34.09 | $125.16 | 1,190,600 | — | — |
| 2014-01-14 | $33.74 | $123.87 | 1,701,700 | — | — |
| 2014-01-13 | $33.09 | $121.49 | 2,003,100 | — | — |
| 2014-01-10 | $32.88 | $120.72 | 700,500 | — | — |
| 2014-01-09 | $32.27 | $118.48 | 932,500 | — | — |
| 2014-01-08 | $32.50 | $119.32 | 973,100 | — | — |
| 2014-01-07 | $32.65 | $119.87 | 692,500 | — | — |
| 2014-01-06 | $32.56 | $119.54 | 724,400 | — | — |
| 2014-01-03 | $32.60 | $119.69 | 560,400 | — | — |
| 2014-01-02 | $32.24 | $118.37 | 472,400 | — | — |