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
- 1980-03-17 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 | $38.12 | $75.11 | 40,900 | — | — |
| 2014-12-30 | $38.42 | $75.70 | 54,000 | — | — |
| 2014-12-29 | $39.07 | $76.98 | 43,100 | — | — |
| 2014-12-26 | $38.80 | $76.45 | 29,200 | — | — |
| 2014-12-24 | $38.75 | $76.35 | 18,600 | — | — |
| 2014-12-23 | $38.88 | $76.60 | 47,100 | — | — |
| 2014-12-22 | $38.28 | $75.42 | 58,700 | — | — |
| 2014-12-19 | $36.56 | $72.03 | 260,600 | — | — |
| 2014-12-18 | $36.23 | $71.38 | 64,700 | — | — |
| 2014-12-17 | $35.70 | $70.34 | 126,800 | — | — |
| 2014-12-16 | $35.36 | $69.67 | 67,800 | — | — |
| 2014-12-15 | $35.87 | $70.67 | 48,300 | — | — |
| 2014-12-12 | $35.87 | $70.67 | 91,400 | — | — |
| 2014-12-11 | $37.15 | $73.19 | 41,900 | — | — |
| 2014-12-10 | $36.96 | $72.82 | 64,300 | — | — |
| 2014-12-09 | $37.99 | $74.85 | 167,900 | — | — |
| 2014-12-08 | $37.87 | $74.61 | 47,400 | — | — |
| 2014-12-05 | $38.99 | $76.82 | 92,000 | — | — |
| 2014-12-04 | $39.57 | $77.96 | 97,000 | — | — |
| 2014-12-03 | $39.90 | $78.61 | 43,900 | — | — |
| 2014-12-02 | $39.02 | $76.88 | 51,700 | — | — |
| 2014-12-01 | $38.17 | $75.20 | 58,100 | — | — |
| 2014-11-28 | $38.15 | $75.16 | 31,600 | — | — |
| 2014-11-26 | $38.31 | $75.48 | 44,900 | — | — |
| 2014-11-25 | $38.65 | $76.15 | 40,400 | — | — |
| 2014-11-24 | $38.67 | $76.19 | 98,900 | — | — |
| 2014-11-21 | $38.16 | $75.18 | 85,600 | — | — |
| 2014-11-20 | $37.48 | $73.84 | 39,200 | — | — |
| 2014-11-19 | $37.20 | $73.29 | 46,200 | — | — |
| 2014-11-18 | $37.89 | $74.65 | 100,300 | — | — |
| 2014-11-17 | $38.26 | $75.38 | 53,000 | — | — |
| 2014-11-14 | $38.11 | $75.09 | 64,700 | — | — |
| 2014-11-13 | $38.96 | $76.76 | 86,800 | — | — |
| 2014-11-12 | $38.56 | $75.97 | 62,700 | — | — |
| 2014-11-11 | $38.85 | $76.29 | 58,000 | — | — |
| 2014-11-10 | $38.89 | $76.37 | 73,600 | — | — |
| 2014-11-07 | $38.73 | $76.05 | 68,600 | — | — |
| 2014-11-06 | $39.31 | $77.19 | 75,800 | — | — |
| 2014-11-05 | $39.20 | $76.98 | 94,300 | — | — |
| 2014-11-04 | $38.87 | $76.33 | 58,400 | — | — |
| 2014-11-03 | $39.30 | $77.17 | 97,300 | — | — |
| 2014-10-31 | $39.52 | $77.60 | 118,300 | — | — |
| 2014-10-30 | $38.21 | $75.03 | 186,000 | — | — |
| 2014-10-29 | $40.10 | $78.74 | 119,300 | — | — |
| 2014-10-28 | $39.92 | $78.39 | 119,800 | — | — |
| 2014-10-27 | $37.89 | $74.40 | 50,500 | — | — |
| 2014-10-24 | $38.20 | $75.01 | 55,400 | — | — |
| 2014-10-23 | $38.23 | $75.07 | 157,500 | — | — |
| 2014-10-22 | $37.52 | $73.68 | 120,700 | — | — |
| 2014-10-21 | $38.22 | $75.05 | 165,300 | — | — |
| 2014-10-20 | $37.16 | $72.97 | 116,400 | — | — |
| 2014-10-17 | $36.51 | $71.69 | 116,000 | — | — |
| 2014-10-16 | $36.94 | $72.54 | 116,200 | — | — |
| 2014-10-15 | $36.60 | $71.87 | 106,100 | — | — |
| 2014-10-14 | $35.35 | $69.41 | 86,700 | — | — |
| 2014-10-13 | $33.63 | $66.04 | 87,500 | — | — |
| 2014-10-10 | $33.43 | $65.64 | 105,000 | — | — |
| 2014-10-09 | $33.05 | $64.90 | 82,500 | — | — |
| 2014-10-08 | $33.80 | $66.37 | 94,100 | — | — |
| 2014-10-07 | $33.99 | $66.74 | 72,400 | — | — |
| 2014-10-06 | $34.71 | $68.16 | 63,700 | — | — |
| 2014-10-03 | $34.74 | $68.22 | 79,500 | — | — |
| 2014-10-02 | $34.38 | $67.51 | 124,600 | — | — |
| 2014-10-01 | $34.12 | $67.00 | 92,600 | — | — |
| 2014-09-30 | $34.43 | $67.61 | 160,100 | — | — |
| 2014-09-29 | $35.02 | $68.77 | 71,800 | — | — |
| 2014-09-26 | $35.31 | $69.34 | 81,300 | — | — |
| 2014-09-25 | $35.26 | $69.24 | 121,700 | — | — |
| 2014-09-24 | $35.00 | $68.73 | 65,600 | — | — |
| 2014-09-23 | $34.47 | $67.69 | 70,000 | — | — |
| 2014-09-22 | $34.75 | $68.24 | 107,800 | — | — |
| 2014-09-19 | $35.31 | $69.34 | 88,100 | — | — |
| 2014-09-18 | $35.59 | $69.89 | 33,000 | — | — |
| 2014-09-17 | $35.21 | $69.14 | 37,000 | — | — |
| 2014-09-16 | $35.31 | $69.34 | 43,800 | — | — |
| 2014-09-15 | $35.45 | $69.61 | 44,400 | — | — |
| 2014-09-12 | $36.17 | $71.03 | 49,700 | — | — |
| 2014-09-11 | $36.72 | $72.11 | 36,400 | — | — |
| 2014-09-10 | $36.51 | $71.69 | 60,100 | — | — |
| 2014-09-09 | $36.60 | $71.87 | 68,800 | — | — |
| 2014-09-08 | $37.51 | $73.66 | 33,700 | — | — |
| 2014-09-05 | $37.85 | $74.32 | 21,500 | — | — |
| 2014-09-04 | $37.97 | $74.56 | 94,600 | — | — |
| 2014-09-03 | $37.48 | $73.60 | 113,900 | — | — |
| 2014-09-02 | $37.66 | $73.95 | 97,700 | — | — |
| 2014-08-29 | $37.61 | $73.85 | 32,100 | — | — |
| 2014-08-28 | $37.70 | $74.03 | 39,000 | — | — |
| 2014-08-27 | $37.78 | $74.19 | 95,700 | — | — |
| 2014-08-26 | $37.65 | $73.93 | 71,700 | — | — |
| 2014-08-25 | $37.50 | $73.64 | 47,600 | — | — |
| 2014-08-22 | $37.97 | $74.56 | 38,700 | — | — |
| 2014-08-21 | $38.33 | $75.27 | 51,300 | — | — |
| 2014-08-20 | $38.10 | $74.81 | 42,200 | — | — |
| 2014-08-19 | $38.16 | $74.93 | 41,400 | — | — |
| 2014-08-18 | $37.65 | $73.93 | 53,200 | — | — |
| 2014-08-15 | $37.74 | $74.11 | 90,200 | — | — |
| 2014-08-14 | $37.50 | $73.64 | 65,800 | — | — |
| 2014-08-13 | $37.36 | $73.36 | 52,400 | — | — |
| 2014-08-12 | $37.00 | $72.40 | 84,300 | — | — |
| 2014-08-11 | $37.15 | $72.69 | 71,300 | — | — |
| 2014-08-08 | $37.37 | $73.12 | 65,600 | — | — |
| 2014-08-07 | $37.02 | $72.44 | 92,900 | — | — |
| 2014-08-06 | $36.95 | $72.30 | 82,200 | — | — |
| 2014-08-05 | $36.63 | $71.68 | 85,900 | — | — |
| 2014-08-04 | $36.70 | $71.81 | 109,300 | — | — |
| 2014-08-01 | $36.51 | $71.44 | 153,000 | — | — |
| 2014-07-31 | $36.05 | $70.54 | 244,200 | — | — |
| 2014-07-30 | $38.26 | $74.87 | 189,500 | — | — |
| 2014-07-29 | $40.79 | $79.82 | 47,500 | — | — |
| 2014-07-28 | $41.07 | $80.36 | 60,000 | — | — |
| 2014-07-25 | $41.07 | $80.36 | 50,200 | — | — |
| 2014-07-24 | $41.57 | $81.34 | 50,200 | — | — |
| 2014-07-23 | $41.92 | $82.03 | 40,600 | — | — |
| 2014-07-22 | $42.54 | $83.24 | 46,300 | — | — |
| 2014-07-21 | $41.72 | $81.64 | 58,200 | — | — |
| 2014-07-18 | $42.13 | $82.44 | 80,000 | — | — |
| 2014-07-17 | $42.17 | $82.52 | 90,000 | — | — |
| 2014-07-16 | $42.51 | $83.18 | 64,700 | — | — |
| 2014-07-15 | $42.90 | $83.94 | 45,100 | — | — |
| 2014-07-14 | $43.72 | $85.55 | 85,300 | — | — |
| 2014-07-11 | $41.84 | $81.87 | 81,600 | — | — |
| 2014-07-10 | $42.02 | $82.22 | 114,900 | — | — |
| 2014-07-09 | $43.64 | $85.39 | 76,000 | — | — |
| 2014-07-08 | $43.61 | $85.33 | 169,000 | — | — |
| 2014-07-07 | $44.10 | $86.29 | 70,400 | — | — |
| 2014-07-03 | $45.13 | $88.31 | 28,500 | — | — |
| 2014-07-02 | $45.20 | $88.45 | 60,100 | — | — |
| 2014-07-01 | $45.45 | $88.93 | 116,500 | — | — |
| 2014-06-30 | $44.67 | $87.41 | 162,500 | — | — |
| 2014-06-27 | $44.19 | $86.47 | 220,300 | — | — |
| 2014-06-26 | $43.92 | $85.94 | 83,200 | — | — |
| 2014-06-25 | $43.46 | $85.04 | 56,700 | — | — |
| 2014-06-24 | $42.90 | $83.94 | 98,100 | — | — |
| 2014-06-23 | $43.19 | $84.51 | 87,100 | — | — |
| 2014-06-20 | $44.53 | $87.13 | 141,000 | — | — |
| 2014-06-19 | $44.19 | $86.47 | 118,200 | — | — |
| 2014-06-18 | $44.16 | $86.41 | 39,300 | — | — |
| 2014-06-17 | $43.95 | $86.00 | 74,200 | — | — |
| 2014-06-16 | $44.08 | $86.25 | 73,200 | — | — |
| 2014-06-13 | $43.61 | $85.33 | 68,700 | — | — |
| 2014-06-12 | $43.45 | $85.02 | 80,100 | — | — |
| 2014-06-11 | $43.27 | $84.67 | 43,700 | — | — |
| 2014-06-10 | $43.67 | $85.45 | 41,600 | — | — |
| 2014-06-09 | $43.66 | $85.43 | 76,800 | — | — |
| 2014-06-06 | $43.46 | $85.04 | 71,800 | — | — |
| 2014-06-05 | $42.82 | $83.79 | 70,800 | — | — |
| 2014-06-04 | $41.72 | $81.64 | 111,500 | — | — |
| 2014-06-03 | $41.43 | $81.07 | 114,100 | — | — |
| 2014-06-02 | $40.99 | $80.21 | 83,000 | — | — |
| 2014-05-30 | $41.52 | $81.24 | 95,300 | — | — |
| 2014-05-29 | $41.56 | $81.32 | 80,500 | — | — |
| 2014-05-28 | $41.93 | $82.05 | 98,200 | — | — |
| 2014-05-27 | $43.09 | $84.32 | 79,600 | — | — |
| 2014-05-23 | $42.42 | $83.01 | 61,900 | — | — |
| 2014-05-22 | $41.96 | $82.11 | 118,000 | — | — |
| 2014-05-21 | $40.90 | $80.03 | 63,200 | — | — |
| 2014-05-20 | $40.90 | $80.03 | 100,300 | — | — |
| 2014-05-19 | $41.97 | $82.12 | 62,200 | — | — |
| 2014-05-16 | $41.70 | $81.60 | 88,800 | — | — |
| 2014-05-15 | $40.90 | $80.03 | 159,200 | — | — |
| 2014-05-14 | $41.24 | $80.70 | 116,300 | — | — |
| 2014-05-13 | $42.00 | $82.18 | 134,300 | — | — |
| 2014-05-12 | $42.46 | $82.83 | 113,100 | — | — |
| 2014-05-09 | $40.54 | $79.08 | 95,800 | — | — |
| 2014-05-08 | $39.38 | $76.82 | 149,200 | — | — |
| 2014-05-07 | $39.20 | $76.47 | 77,900 | — | — |
| 2014-05-06 | $38.87 | $75.83 | 120,400 | — | — |
| 2014-05-05 | $38.82 | $75.73 | 85,800 | — | — |
| 2014-05-02 | $38.03 | $74.19 | 74,000 | — | — |
| 2014-05-01 | $38.38 | $74.87 | 154,600 | — | — |
| 2014-04-30 | $37.99 | $74.11 | 99,300 | — | — |
| 2014-04-29 | $36.94 | $72.06 | 54,000 | — | — |
| 2014-04-28 | $37.19 | $72.55 | 48,800 | — | — |
| 2014-04-25 | $37.34 | $72.84 | 88,900 | — | — |
| 2014-04-24 | $37.74 | $73.62 | 40,000 | — | — |
| 2014-04-23 | $37.69 | $73.52 | 44,200 | — | — |
| 2014-04-22 | $38.41 | $74.93 | 65,700 | — | — |
| 2014-04-21 | $37.04 | $72.26 | 43,000 | — | — |
| 2014-04-17 | $37.18 | $72.53 | 50,300 | — | — |
| 2014-04-16 | $36.91 | $72.00 | 55,800 | — | — |
| 2014-04-15 | $36.47 | $71.14 | 66,600 | — | — |
| 2014-04-14 | $36.11 | $70.44 | 70,300 | — | — |
| 2014-04-11 | $35.84 | $69.92 | 64,300 | — | — |
| 2014-04-10 | $36.40 | $71.01 | 77,300 | — | — |
| 2014-04-09 | $36.82 | $71.83 | 56,300 | — | — |
| 2014-04-08 | $36.57 | $71.34 | 71,400 | — | — |
| 2014-04-07 | $36.04 | $70.31 | 122,000 | — | — |
| 2014-04-04 | $35.82 | $69.88 | 76,700 | — | — |
| 2014-04-03 | $37.40 | $72.96 | 60,700 | — | — |
| 2014-04-02 | $37.17 | $72.51 | 67,000 | — | — |
| 2014-04-01 | $37.25 | $72.67 | 86,300 | — | — |
| 2014-03-31 | $35.77 | $69.78 | 165,100 | — | — |
| 2014-03-28 | $35.05 | $68.37 | 64,100 | — | — |
| 2014-03-27 | $34.97 | $68.22 | 94,200 | — | — |
| 2014-03-26 | $35.16 | $68.59 | 103,800 | — | — |
| 2014-03-25 | $34.99 | $68.26 | 75,400 | — | — |
| 2014-03-24 | $35.11 | $68.49 | 86,200 | — | — |
| 2014-03-21 | $35.89 | $70.01 | 127,000 | — | — |
| 2014-03-20 | $35.85 | $69.93 | 43,500 | — | — |
| 2014-03-19 | $35.68 | $69.60 | 107,300 | — | — |
| 2014-03-18 | $35.30 | $68.86 | 134,400 | — | — |
| 2014-03-17 | $34.67 | $67.63 | 111,100 | — | — |
| 2014-03-14 | $34.20 | $66.72 | 119,600 | — | — |
| 2014-03-13 | $34.13 | $66.58 | 121,600 | — | — |
| 2014-03-12 | $34.18 | $66.68 | 145,700 | — | — |
| 2014-03-11 | $34.00 | $66.33 | 65,200 | — | — |
| 2014-03-10 | $34.28 | $66.87 | 78,300 | — | — |
| 2014-03-07 | $34.24 | $66.79 | 82,900 | — | — |
| 2014-03-06 | $34.04 | $66.40 | 92,800 | — | — |
| 2014-03-05 | $34.43 | $67.16 | 204,800 | — | — |
| 2014-03-04 | $35.12 | $68.51 | 167,900 | — | — |
| 2014-03-03 | $34.64 | $67.57 | 91,900 | — | — |
| 2014-02-28 | $35.15 | $68.57 | 94,300 | — | — |
| 2014-02-27 | $35.25 | $68.76 | 107,000 | — | — |
| 2014-02-26 | $35.68 | $69.60 | 121,700 | — | — |
| 2014-02-25 | $35.73 | $69.70 | 220,600 | — | — |
| 2014-02-24 | $36.51 | $71.22 | 299,600 | — | — |
| 2014-02-21 | $32.16 | $62.74 | 193,800 | — | — |
| 2014-02-20 | $31.91 | $62.25 | 93,000 | — | — |
| 2014-02-19 | $31.33 | $61.12 | 121,700 | — | — |
| 2014-02-18 | $31.34 | $61.14 | 43,100 | — | — |
| 2014-02-14 | $31.21 | $60.88 | 104,700 | — | — |
| 2014-02-13 | $31.25 | $60.96 | 67,700 | — | — |
| 2014-02-12 | $31.17 | $60.55 | 56,100 | — | — |
| 2014-02-11 | $31.19 | $60.59 | 55,600 | — | — |
| 2014-02-10 | $30.84 | $59.91 | 76,000 | — | — |
| 2014-02-07 | $31.02 | $60.26 | 62,100 | — | — |
| 2014-02-06 | $30.96 | $60.14 | 90,300 | — | — |
| 2014-02-05 | $31.17 | $60.55 | 64,600 | — | — |
| 2014-02-04 | $31.32 | $60.84 | 64,500 | — | — |
| 2014-02-03 | $31.21 | $60.63 | 135,400 | — | — |
| 2014-01-31 | $32.71 | $63.54 | 69,900 | — | — |
| 2014-01-30 | $33.76 | $65.58 | 79,200 | — | — |
| 2014-01-29 | $33.07 | $64.24 | 67,300 | — | — |
| 2014-01-28 | $34.12 | $66.28 | 69,200 | — | — |
| 2014-01-27 | $34.00 | $66.05 | 54,200 | — | — |
| 2014-01-24 | $34.57 | $67.16 | 76,500 | — | — |
| 2014-01-23 | $35.34 | $68.65 | 63,200 | — | — |
| 2014-01-22 | $35.49 | $68.94 | 40,600 | — | — |
| 2014-01-21 | $35.30 | $68.57 | 59,900 | — | — |
| 2014-01-17 | $35.33 | $68.63 | 48,700 | — | — |
| 2014-01-16 | $35.40 | $68.77 | 46,900 | — | — |
| 2014-01-15 | $35.15 | $68.28 | 44,000 | — | — |
| 2014-01-14 | $35.32 | $68.61 | 57,500 | — | — |
| 2014-01-13 | $35.11 | $68.21 | 95,300 | — | — |
| 2014-01-10 | $35.38 | $68.73 | 82,500 | — | — |
| 2014-01-09 | $35.59 | $69.14 | 79,200 | — | — |
| 2014-01-08 | $35.30 | $68.57 | 98,900 | — | — |
| 2014-01-07 | $35.27 | $68.52 | 93,800 | — | — |
| 2014-01-06 | $35.32 | $68.61 | 54,700 | — | — |
| 2014-01-03 | $35.45 | $68.87 | 64,000 | — | — |
| 2014-01-02 | $35.80 | $69.55 | 95,300 | — | — |