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
- 2000-03-23 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 | $36.06 | $60.42 | 307,100 | — | — |
| 2014-12-30 | $36.48 | $61.12 | 216,300 | — | — |
| 2014-12-29 | $36.53 | $61.21 | 207,300 | — | — |
| 2014-12-26 | $36.32 | $60.85 | 61,700 | — | — |
| 2014-12-24 | $36.30 | $60.82 | 193,800 | — | — |
| 2014-12-23 | $36.24 | $60.72 | 274,700 | — | — |
| 2014-12-22 | $35.51 | $59.50 | 300,100 | — | — |
| 2014-12-19 | $35.93 | $60.20 | 460,500 | — | — |
| 2014-12-18 | $35.56 | $59.58 | 605,100 | — | — |
| 2014-12-17 | $35.40 | $59.31 | 379,300 | — | — |
| 2014-12-16 | $35.14 | $58.88 | 667,100 | — | — |
| 2014-12-15 | $35.10 | $58.81 | 350,500 | — | — |
| 2014-12-12 | $35.43 | $59.36 | 368,800 | — | — |
| 2014-12-11 | $36.20 | $60.65 | 264,900 | — | — |
| 2014-12-10 | $35.99 | $60.30 | 334,900 | — | — |
| 2014-12-09 | $36.99 | $61.98 | 279,700 | — | — |
| 2014-12-08 | $37.11 | $62.18 | 326,800 | — | — |
| 2014-12-05 | $37.79 | $63.32 | 272,300 | — | — |
| 2014-12-04 | $37.44 | $62.73 | 346,400 | — | — |
| 2014-12-03 | $38.01 | $63.68 | 360,200 | — | — |
| 2014-12-02 | $37.09 | $62.14 | 247,300 | — | — |
| 2014-12-01 | $37.47 | $62.78 | 254,400 | — | — |
| 2014-11-28 | $37.34 | $62.56 | 136,800 | — | — |
| 2014-11-26 | $37.32 | $62.53 | 174,900 | — | — |
| 2014-11-25 | $37.07 | $62.11 | 325,400 | — | — |
| 2014-11-24 | $36.81 | $61.67 | 230,600 | — | — |
| 2014-11-21 | $36.95 | $61.37 | 254,100 | — | — |
| 2014-11-20 | $36.80 | $61.12 | 169,600 | — | — |
| 2014-11-19 | $36.55 | $60.71 | 215,600 | — | — |
| 2014-11-18 | $36.77 | $61.07 | 144,600 | — | — |
| 2014-11-17 | $36.60 | $60.79 | 223,200 | — | — |
| 2014-11-14 | $36.50 | $60.62 | 169,700 | — | — |
| 2014-11-13 | $36.19 | $60.11 | 267,300 | — | — |
| 2014-11-12 | $36.41 | $60.47 | 215,400 | — | — |
| 2014-11-11 | $36.10 | $59.96 | 244,400 | — | — |
| 2014-11-10 | $35.90 | $59.63 | 253,200 | — | — |
| 2014-11-07 | $35.38 | $58.76 | 390,000 | — | — |
| 2014-11-06 | $34.67 | $57.58 | 418,800 | — | — |
| 2014-11-05 | $35.62 | $59.16 | 354,900 | — | — |
| 2014-11-04 | $35.00 | $58.13 | 196,100 | — | — |
| 2014-11-03 | $35.04 | $58.20 | 274,700 | — | — |
| 2014-10-31 | $35.60 | $59.13 | 206,100 | — | — |
| 2014-10-30 | $35.21 | $58.48 | 165,800 | — | — |
| 2014-10-29 | $35.08 | $58.27 | 177,500 | — | — |
| 2014-10-28 | $35.14 | $58.36 | 219,500 | — | — |
| 2014-10-27 | $34.65 | $57.55 | 239,800 | — | — |
| 2014-10-24 | $34.86 | $57.90 | 216,800 | — | — |
| 2014-10-23 | $34.61 | $57.48 | 251,300 | — | — |
| 2014-10-22 | $34.27 | $56.92 | 339,200 | — | — |
| 2014-10-21 | $34.82 | $57.83 | 283,200 | — | — |
| 2014-10-20 | $33.71 | $55.99 | 233,500 | — | — |
| 2014-10-17 | $33.79 | $56.12 | 252,800 | — | — |
| 2014-10-16 | $32.92 | $54.68 | 384,300 | — | — |
| 2014-10-15 | $32.55 | $54.06 | 448,400 | — | — |
| 2014-10-14 | $33.59 | $55.79 | 230,800 | — | — |
| 2014-10-13 | $33.94 | $56.37 | 97,200 | — | — |
| 2014-10-10 | $34.42 | $57.17 | 228,700 | — | — |
| 2014-10-09 | $35.20 | $58.46 | 226,200 | — | — |
| 2014-10-08 | $35.96 | $59.73 | 227,300 | — | — |
| 2014-10-07 | $35.62 | $59.16 | 232,500 | — | — |
| 2014-10-06 | $36.28 | $60.26 | 187,400 | — | — |
| 2014-10-03 | $35.73 | $59.34 | 295,100 | — | — |
| 2014-10-02 | $35.86 | $59.56 | 260,100 | — | — |
| 2014-10-01 | $36.03 | $59.84 | 248,200 | — | — |
| 2014-09-30 | $36.27 | $60.24 | 188,600 | — | — |
| 2014-09-29 | $36.74 | $61.02 | 112,700 | — | — |
| 2014-09-26 | $37.02 | $61.49 | 163,100 | — | — |
| 2014-09-25 | $36.67 | $60.91 | 243,900 | — | — |
| 2014-09-24 | $37.56 | $62.38 | 145,000 | — | — |
| 2014-09-23 | $37.51 | $62.30 | 123,400 | — | — |
| 2014-09-22 | $37.92 | $62.98 | 208,200 | — | — |
| 2014-09-19 | $38.28 | $63.58 | 190,100 | — | — |
| 2014-09-18 | $38.36 | $63.71 | 138,900 | — | — |
| 2014-09-17 | $37.86 | $62.88 | 162,500 | — | — |
| 2014-09-16 | $38.11 | $63.30 | 138,000 | — | — |
| 2014-09-15 | $37.92 | $62.98 | 201,100 | — | — |
| 2014-09-12 | $37.78 | $62.75 | 196,300 | — | — |
| 2014-09-11 | $37.38 | $62.09 | 146,300 | — | — |
| 2014-09-10 | $37.81 | $62.80 | 277,100 | — | — |
| 2014-09-09 | $37.81 | $62.80 | 208,800 | — | — |
| 2014-09-08 | $37.90 | $62.95 | 167,300 | — | — |
| 2014-09-05 | $37.83 | $62.83 | 156,400 | — | — |
| 2014-09-04 | $38.00 | $63.12 | 233,000 | — | — |
| 2014-09-03 | $37.83 | $62.83 | 183,200 | — | — |
| 2014-09-02 | $37.42 | $62.15 | 186,100 | — | — |
| 2014-08-29 | $37.19 | $61.77 | 174,700 | — | — |
| 2014-08-28 | $37.22 | $61.82 | 155,100 | — | — |
| 2014-08-27 | $37.55 | $62.37 | 134,000 | — | — |
| 2014-08-26 | $37.27 | $61.90 | 168,500 | — | — |
| 2014-08-25 | $37.32 | $61.99 | 174,800 | — | — |
| 2014-08-22 | $37.70 | $62.07 | 148,800 | — | — |
| 2014-08-21 | $37.85 | $62.32 | 213,400 | — | — |
| 2014-08-20 | $37.26 | $61.35 | 166,500 | — | — |
| 2014-08-19 | $37.19 | $61.23 | 175,100 | — | — |
| 2014-08-18 | $37.29 | $61.40 | 84,500 | — | — |
| 2014-08-15 | $37.15 | $61.16 | 136,300 | — | — |
| 2014-08-14 | $37.19 | $61.23 | 121,300 | — | — |
| 2014-08-13 | $36.74 | $60.49 | 184,900 | — | — |
| 2014-08-12 | $36.96 | $60.85 | 169,300 | — | — |
| 2014-08-11 | $37.04 | $60.98 | 146,100 | — | — |
| 2014-08-08 | $36.84 | $60.65 | 449,400 | — | — |
| 2014-08-07 | $36.72 | $60.46 | 316,600 | — | — |
| 2014-08-06 | $37.68 | $62.04 | 126,000 | — | — |
| 2014-08-05 | $37.54 | $61.81 | 241,000 | — | — |
| 2014-08-04 | $38.20 | $62.89 | 81,800 | — | — |
| 2014-08-01 | $37.60 | $61.91 | 136,100 | — | — |
| 2014-07-31 | $38.13 | $62.78 | 267,700 | — | — |
| 2014-07-30 | $38.81 | $63.90 | 254,900 | — | — |
| 2014-07-29 | $38.35 | $63.14 | 165,900 | — | — |
| 2014-07-28 | $38.42 | $63.26 | 184,500 | — | — |
| 2014-07-25 | $38.29 | $63.04 | 128,200 | — | — |
| 2014-07-24 | $38.14 | $62.79 | 92,700 | — | — |
| 2014-07-23 | $38.02 | $62.60 | 134,200 | — | — |
| 2014-07-22 | $37.90 | $62.40 | 156,900 | — | — |
| 2014-07-21 | $38.05 | $62.65 | 118,300 | — | — |
| 2014-07-18 | $38.23 | $62.94 | 162,500 | — | — |
| 2014-07-17 | $37.79 | $62.22 | 211,100 | — | — |
| 2014-07-16 | $38.15 | $62.81 | 234,000 | — | — |
| 2014-07-15 | $37.38 | $61.54 | 141,300 | — | — |
| 2014-07-14 | $37.32 | $61.44 | 137,500 | — | — |
| 2014-07-11 | $37.04 | $60.98 | 125,800 | — | — |
| 2014-07-10 | $37.55 | $61.82 | 192,600 | — | — |
| 2014-07-09 | $37.39 | $61.56 | 141,400 | — | — |
| 2014-07-08 | $37.19 | $61.23 | 140,500 | — | — |
| 2014-07-07 | $37.35 | $61.49 | 134,700 | — | — |
| 2014-07-03 | $37.59 | $61.89 | 117,700 | — | — |
| 2014-07-02 | $37.22 | $61.28 | 204,800 | — | — |
| 2014-07-01 | $37.01 | $60.93 | 113,400 | — | — |
| 2014-06-30 | $36.71 | $60.44 | 160,900 | — | — |
| 2014-06-27 | $36.83 | $60.64 | 115,700 | — | — |
| 2014-06-26 | $36.60 | $60.26 | 219,400 | — | — |
| 2014-06-25 | $36.32 | $59.80 | 151,500 | — | — |
| 2014-06-24 | $36.09 | $59.42 | 155,200 | — | — |
| 2014-06-23 | $36.26 | $59.70 | 143,700 | — | — |
| 2014-06-20 | $36.21 | $59.62 | 185,800 | — | — |
| 2014-06-19 | $35.70 | $58.78 | 116,900 | — | — |
| 2014-06-18 | $35.94 | $59.17 | 315,200 | — | — |
| 2014-06-17 | $35.82 | $58.98 | 716,600 | — | — |
| 2014-06-16 | $35.70 | $58.78 | 236,000 | — | — |
| 2014-06-13 | $35.43 | $58.33 | 165,200 | — | — |
| 2014-06-12 | $35.15 | $57.87 | 134,100 | — | — |
| 2014-06-11 | $35.20 | $57.95 | 115,800 | — | — |
| 2014-06-10 | $35.28 | $58.09 | 103,800 | — | — |
| 2014-06-09 | $35.27 | $58.07 | 160,200 | — | — |
| 2014-06-06 | $34.93 | $57.51 | 104,300 | — | — |
| 2014-06-05 | $34.98 | $57.59 | 209,700 | — | — |
| 2014-06-04 | $34.74 | $57.20 | 209,400 | — | — |
| 2014-06-03 | $34.36 | $56.57 | 617,200 | — | — |
| 2014-06-02 | $33.87 | $55.76 | 197,400 | — | — |
| 2014-05-30 | $33.85 | $55.73 | 282,400 | — | — |
| 2014-05-29 | $33.79 | $55.63 | 216,500 | — | — |
| 2014-05-28 | $34.03 | $56.03 | 223,300 | — | — |
| 2014-05-27 | $34.25 | $56.39 | 155,000 | — | — |
| 2014-05-23 | $33.80 | $55.65 | 202,000 | — | — |
| 2014-05-22 | $34.11 | $56.16 | 161,300 | — | — |
| 2014-05-21 | $33.93 | $55.86 | 134,300 | — | — |
| 2014-05-20 | $33.69 | $55.47 | 129,100 | — | — |
| 2014-05-19 | $34.03 | $56.03 | 53,100 | — | — |
| 2014-05-16 | $34.04 | $56.04 | 101,300 | — | — |
| 2014-05-15 | $34.12 | $56.18 | 246,700 | — | — |
| 2014-05-14 | $34.52 | $56.83 | 148,400 | — | — |
| 2014-05-13 | $34.71 | $57.15 | 83,400 | — | — |
| 2014-05-12 | $34.68 | $57.10 | 123,100 | — | — |
| 2014-05-09 | $34.48 | $56.77 | 146,800 | — | — |
| 2014-05-08 | $34.93 | $57.51 | 161,700 | — | — |
| 2014-05-07 | $34.56 | $56.90 | 222,500 | — | — |
| 2014-05-06 | $34.48 | $56.77 | 293,300 | — | — |
| 2014-05-05 | $34.31 | $56.49 | 154,500 | — | — |
| 2014-05-02 | $34.11 | $56.16 | 135,900 | — | — |
| 2014-05-01 | $34.00 | $55.98 | 110,600 | — | — |
| 2014-04-30 | $33.84 | $55.72 | 121,900 | — | — |
| 2014-04-29 | $33.75 | $55.57 | 145,300 | — | — |
| 2014-04-28 | $33.19 | $54.64 | 146,000 | — | — |
| 2014-04-25 | $33.02 | $54.37 | 169,600 | — | — |
| 2014-04-24 | $33.52 | $55.19 | 102,200 | — | — |
| 2014-04-23 | $33.53 | $55.20 | 174,600 | — | — |
| 2014-04-22 | $33.42 | $55.02 | 157,500 | — | — |
| 2014-04-21 | $33.48 | $55.12 | 105,700 | — | — |
| 2014-04-17 | $33.46 | $55.09 | 148,200 | — | — |
| 2014-04-16 | $32.95 | $54.25 | 225,000 | — | — |
| 2014-04-15 | $32.56 | $53.61 | 230,800 | — | — |
| 2014-04-14 | $32.55 | $53.59 | 209,600 | — | — |
| 2014-04-11 | $32.86 | $54.10 | 194,600 | — | — |
| 2014-04-10 | $33.43 | $55.04 | 176,300 | — | — |
| 2014-04-09 | $34.04 | $56.04 | 144,900 | — | — |
| 2014-04-08 | $33.56 | $55.25 | 240,700 | — | — |
| 2014-04-07 | $33.25 | $54.74 | 229,600 | — | — |
| 2014-04-04 | $34.03 | $56.03 | 167,900 | — | — |
| 2014-04-03 | $34.36 | $56.57 | 240,100 | — | — |
| 2014-04-02 | $34.62 | $57.00 | 240,000 | — | — |
| 2014-04-01 | $34.65 | $57.05 | 253,300 | — | — |
| 2014-03-31 | $34.63 | $57.02 | 248,700 | — | — |
| 2014-03-28 | $34.58 | $56.93 | 141,700 | — | — |
| 2014-03-27 | $34.79 | $57.28 | 181,600 | — | — |
| 2014-03-26 | $34.73 | $57.18 | 167,400 | — | — |
| 2014-03-25 | $34.98 | $57.59 | 247,300 | — | — |
| 2014-03-24 | $34.91 | $57.48 | 245,300 | — | — |
| 2014-03-21 | $34.62 | $57.00 | 253,300 | — | — |
| 2014-03-20 | $34.62 | $57.00 | 196,300 | — | — |
| 2014-03-19 | $34.02 | $56.01 | 183,400 | — | — |
| 2014-03-18 | $34.42 | $56.67 | 269,100 | — | — |
| 2014-03-17 | $34.46 | $56.74 | 154,200 | — | — |
| 2014-03-14 | $34.15 | $56.23 | 125,100 | — | — |
| 2014-03-13 | $34.52 | $56.83 | 186,900 | — | — |
| 2014-03-12 | $34.75 | $57.21 | 123,100 | — | — |
| 2014-03-11 | $34.68 | $57.10 | 178,500 | — | — |
| 2014-03-10 | $34.68 | $57.10 | 186,200 | — | — |
| 2014-03-07 | $34.94 | $57.53 | 239,800 | — | — |
| 2014-03-06 | $35.40 | $58.28 | 172,200 | — | — |
| 2014-03-05 | $35.22 | $57.99 | 193,500 | — | — |
| 2014-03-04 | $35.03 | $57.67 | 654,300 | — | — |
| 2014-03-03 | $34.67 | $57.08 | 217,700 | — | — |
| 2014-02-28 | $34.65 | $57.05 | 484,300 | — | — |
| 2014-02-27 | $34.66 | $57.07 | 453,000 | — | — |
| 2014-02-26 | $34.64 | $57.03 | 485,400 | — | — |
| 2014-02-25 | $35.42 | $57.78 | 240,900 | — | — |
| 2014-02-24 | $35.76 | $58.34 | 261,800 | — | — |
| 2014-02-21 | $35.78 | $58.37 | 226,500 | — | — |
| 2014-02-20 | $35.55 | $57.99 | 228,300 | — | — |
| 2014-02-19 | $35.52 | $57.94 | 255,400 | — | — |
| 2014-02-18 | $35.61 | $58.09 | 232,000 | — | — |
| 2014-02-14 | $35.37 | $57.70 | 256,300 | — | — |
| 2014-02-13 | $34.96 | $57.03 | 406,900 | — | — |
| 2014-02-12 | $34.12 | $55.66 | 303,900 | — | — |
| 2014-02-11 | $33.74 | $55.04 | 243,400 | — | — |
| 2014-02-10 | $33.49 | $54.63 | 231,200 | — | — |
| 2014-02-07 | $33.63 | $54.86 | 214,700 | — | — |
| 2014-02-06 | $33.31 | $54.34 | 490,400 | — | — |
| 2014-02-05 | $32.52 | $53.05 | 397,700 | — | — |
| 2014-02-04 | $31.94 | $52.10 | 290,700 | — | — |
| 2014-02-03 | $31.92 | $52.07 | 449,700 | — | — |
| 2014-01-31 | $32.95 | $53.75 | 326,600 | — | — |
| 2014-01-30 | $33.08 | $53.96 | 393,300 | — | — |
| 2014-01-29 | $32.56 | $53.12 | 333,700 | — | — |
| 2014-01-28 | $33.05 | $53.92 | 285,900 | — | — |
| 2014-01-27 | $32.61 | $53.20 | 532,000 | — | — |
| 2014-01-24 | $33.29 | $54.31 | 357,400 | — | — |
| 2014-01-23 | $34.58 | $56.41 | 284,200 | — | — |
| 2014-01-22 | $34.87 | $56.88 | 173,200 | — | — |
| 2014-01-21 | $35.02 | $57.13 | 189,800 | — | — |
| 2014-01-17 | $35.01 | $57.11 | 189,800 | — | — |
| 2014-01-16 | $35.15 | $57.34 | 2,278,100 | — | — |
| 2014-01-15 | $34.90 | $56.93 | 205,600 | — | — |
| 2014-01-14 | $34.39 | $56.10 | 229,300 | — | — |
| 2014-01-13 | $34.78 | $56.74 | 472,300 | — | — |
| 2014-01-10 | $35.01 | $57.11 | 312,200 | — | — |
| 2014-01-09 | $35.01 | $57.11 | 343,100 | — | — |
| 2014-01-08 | $34.58 | $56.41 | 391,800 | — | — |
| 2014-01-07 | $33.94 | $55.37 | 348,100 | — | — |
| 2014-01-06 | $34.46 | $56.22 | 221,300 | — | — |
| 2014-01-03 | $34.70 | $56.61 | 186,600 | — | — |
| 2014-01-02 | $34.63 | $56.49 | 247,700 | — | — |