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
- 1999-11-16 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 | $36.74 | $46.31 | 477,600 | — | — |
| 2014-12-30 | $37.26 | $46.97 | 1,004,700 | — | — |
| 2014-12-29 | $37.11 | $46.78 | 1,555,600 | — | — |
| 2014-12-26 | $38.52 | $48.56 | 557,800 | — | — |
| 2014-12-24 | $38.18 | $48.13 | 1,842,600 | — | — |
| 2014-12-23 | $38.04 | $47.95 | 3,939,300 | — | — |
| 2014-12-22 | $34.78 | $43.84 | 232,000 | — | — |
| 2014-12-19 | $34.54 | $43.54 | 494,200 | — | — |
| 2014-12-18 | $34.49 | $43.48 | 329,100 | — | — |
| 2014-12-17 | $33.26 | $41.93 | 356,700 | — | — |
| 2014-12-16 | $32.57 | $41.06 | 386,700 | — | — |
| 2014-12-15 | $32.06 | $40.41 | 460,100 | — | — |
| 2014-12-12 | $32.48 | $40.94 | 298,700 | — | — |
| 2014-12-11 | $32.89 | $41.46 | 869,500 | — | — |
| 2014-12-10 | $33.18 | $41.83 | 495,300 | — | — |
| 2014-12-09 | $33.97 | $42.82 | 470,500 | — | — |
| 2014-12-08 | $34.44 | $43.41 | 711,300 | — | — |
| 2014-12-05 | $35.18 | $44.35 | 511,000 | — | — |
| 2014-12-04 | $34.65 | $43.68 | 890,100 | — | — |
| 2014-12-03 | $34.92 | $44.02 | 1,306,900 | — | — |
| 2014-12-02 | $34.47 | $43.45 | 389,900 | — | — |
| 2014-12-01 | $34.52 | $43.51 | 482,100 | — | — |
| 2014-11-28 | $34.71 | $43.75 | 726,700 | — | — |
| 2014-11-26 | $35.76 | $45.08 | 909,900 | — | — |
| 2014-11-25 | $35.42 | $44.65 | 786,900 | — | — |
| 2014-11-24 | $36.12 | $45.53 | 2,544,900 | — | — |
| 2014-11-21 | $34.62 | $43.64 | 767,000 | — | — |
| 2014-11-20 | $34.35 | $43.30 | 333,200 | — | — |
| 2014-11-19 | $34.28 | $43.21 | 424,300 | — | — |
| 2014-11-18 | $33.78 | $42.58 | 178,500 | — | — |
| 2014-11-17 | $33.72 | $42.51 | 310,800 | — | — |
| 2014-11-14 | $33.27 | $41.94 | 109,800 | — | — |
| 2014-11-13 | $33.70 | $42.48 | 121,500 | — | — |
| 2014-11-12 | $33.53 | $42.27 | 151,500 | — | — |
| 2014-11-11 | $33.91 | $42.75 | 109,400 | — | — |
| 2014-11-10 | $33.46 | $42.18 | 259,700 | — | — |
| 2014-11-07 | $33.21 | $41.86 | 225,300 | — | — |
| 2014-11-06 | $33.60 | $42.35 | 189,700 | — | — |
| 2014-11-05 | $34.22 | $43.14 | 156,500 | — | — |
| 2014-11-04 | $33.77 | $42.57 | 148,200 | — | — |
| 2014-11-03 | $33.70 | $42.48 | 180,300 | — | — |
| 2014-10-31 | $34.05 | $42.92 | 190,400 | — | — |
| 2014-10-30 | $33.83 | $42.64 | 378,500 | — | — |
| 2014-10-29 | $32.74 | $41.27 | 276,800 | — | — |
| 2014-10-28 | $32.91 | $41.48 | 667,300 | — | — |
| 2014-10-27 | $31.77 | $40.05 | 164,700 | — | — |
| 2014-10-24 | $31.84 | $40.14 | 150,100 | — | — |
| 2014-10-23 | $31.80 | $40.09 | 307,700 | — | — |
| 2014-10-22 | $31.34 | $39.51 | 424,000 | — | — |
| 2014-10-21 | $31.36 | $39.25 | 381,700 | — | — |
| 2014-10-20 | $30.85 | $38.62 | 216,600 | — | — |
| 2014-10-17 | $30.42 | $38.08 | 270,400 | — | — |
| 2014-10-16 | $29.39 | $36.79 | 608,600 | — | — |
| 2014-10-15 | $29.81 | $37.31 | 774,800 | — | — |
| 2014-10-14 | $30.96 | $38.75 | 501,799 | — | — |
| 2014-10-13 | $31.10 | $38.93 | 337,115 | — | — |
| 2014-10-10 | $31.55 | $39.49 | 551,030 | — | — |
| 2014-10-09 | $31.90 | $39.94 | 857,157 | — | — |
| 2014-10-08 | $33.05 | $41.37 | 510,796 | — | — |
| 2014-10-07 | $32.77 | $41.01 | 446,571 | — | — |
| 2014-10-06 | $33.27 | $41.64 | 590,764 | — | — |
| 2014-10-03 | $33.18 | $41.53 | 574,520 | — | — |
| 2014-10-02 | $32.65 | $40.87 | 782,187 | — | — |
| 2014-10-01 | $33.24 | $41.61 | 321,871 | — | — |
| 2014-09-30 | $33.69 | $42.17 | 591,263 | — | — |
| 2014-09-29 | $33.65 | $42.12 | 1,375,949 | — | — |
| 2014-09-26 | $33.63 | $42.09 | 900,890 | — | — |
| 2014-09-25 | $33.33 | $41.72 | 896,891 | — | — |
| 2014-09-24 | $33.91 | $42.44 | 568,273 | — | — |
| 2014-09-23 | $34.11 | $42.70 | 1,114,804 | — | — |
| 2014-09-22 | $35.01 | $43.83 | 635,746 | — | — |
| 2014-09-19 | $34.96 | $43.76 | 878,149 | — | — |
| 2014-09-18 | $35.27 | $44.15 | 368,353 | — | — |
| 2014-09-17 | $34.17 | $42.77 | 596,261 | — | — |
| 2014-09-16 | $34.78 | $43.53 | 279,388 | — | — |
| 2014-09-15 | $35.13 | $43.97 | 93,463 | — | — |
| 2014-09-12 | $35.10 | $43.94 | 141,693 | — | — |
| 2014-09-11 | $34.98 | $43.78 | 158,187 | — | — |
| 2014-09-10 | $34.98 | $43.79 | 221,661 | — | — |
| 2014-09-09 | $34.52 | $43.21 | 185,176 | — | — |
| 2014-09-08 | $34.47 | $43.15 | 190,174 | — | — |
| 2014-09-05 | $35.01 | $43.82 | 129,948 | — | — |
| 2014-09-04 | $34.50 | $43.19 | 141,693 | — | — |
| 2014-09-03 | $34.64 | $43.36 | 179,678 | — | — |
| 2014-09-02 | $34.69 | $43.42 | 163,934 | — | — |
| 2014-08-29 | $34.77 | $43.53 | 160,936 | — | — |
| 2014-08-28 | $34.93 | $43.73 | 110,456 | — | — |
| 2014-08-27 | $34.91 | $43.70 | 87,215 | — | — |
| 2014-08-26 | $34.75 | $43.49 | 210,916 | — | — |
| 2014-08-25 | $35.35 | $44.24 | 111,206 | — | — |
| 2014-08-22 | $34.90 | $43.68 | 115,954 | — | — |
| 2014-08-21 | $35.25 | $44.12 | 290,634 | — | — |
| 2014-08-20 | $34.81 | $43.58 | 181,178 | — | — |
| 2014-08-19 | $34.75 | $43.50 | 145,192 | — | — |
| 2014-08-18 | $34.43 | $43.10 | 140,694 | — | — |
| 2014-08-15 | $34.13 | $42.73 | 241,154 | — | — |
| 2014-08-14 | $34.83 | $43.59 | 125,200 | — | — |
| 2014-08-13 | $34.65 | $43.38 | 412,585 | — | — |
| 2014-08-12 | $34.42 | $43.08 | 326,869 | — | — |
| 2014-08-11 | $33.87 | $42.40 | 448,820 | — | — |
| 2014-08-08 | $33.18 | $41.53 | 1,556,627 | — | — |
| 2014-08-07 | $33.39 | $41.80 | 651,239 | — | — |
| 2014-08-06 | $34.43 | $43.10 | 837,915 | — | — |
| 2014-08-05 | $35.61 | $44.57 | 619,502 | — | — |
| 2014-08-04 | $35.81 | $44.83 | 345,362 | — | — |
| 2014-08-01 | $35.78 | $44.78 | 760,196 | — | — |
| 2014-07-31 | $34.44 | $43.11 | 276,389 | — | — |
| 2014-07-30 | $35.22 | $44.09 | 291,633 | — | — |
| 2014-07-29 | $35.33 | $44.22 | 180,178 | — | — |
| 2014-07-28 | $35.29 | $44.18 | 390,344 | — | — |
| 2014-07-25 | $35.95 | $45.00 | 271,142 | — | — |
| 2014-07-24 | $36.15 | $45.26 | 523,790 | — | — |
| 2014-07-23 | $36.14 | $45.24 | 167,683 | — | — |
| 2014-07-22 | $35.81 | $44.82 | 165,434 | — | — |
| 2014-07-21 | $35.53 | $44.47 | 160,186 | — | — |
| 2014-07-18 | $35.83 | $44.84 | 294,382 | — | — |
| 2014-07-17 | $35.17 | $44.02 | 444,822 | — | — |
| 2014-07-16 | $35.44 | $44.36 | 256,647 | — | — |
| 2014-07-15 | $35.06 | $43.89 | 647,491 | — | — |
| 2014-07-14 | $34.93 | $43.72 | 842,413 | — | — |
| 2014-07-11 | $35.12 | $43.96 | 225,160 | — | — |
| 2014-07-10 | $35.23 | $44.10 | 338,615 | — | — |
| 2014-07-09 | $35.27 | $44.15 | 272,891 | — | — |
| 2014-07-08 | $35.01 | $43.83 | 473,561 | — | — |
| 2014-07-07 | $35.77 | $44.78 | 385,846 | — | — |
| 2014-07-03 | $35.89 | $44.92 | 280,138 | — | — |
| 2014-07-02 | $36.01 | $45.08 | 342,363 | — | — |
| 2014-07-01 | $36.19 | $45.31 | 271,142 | — | — |
| 2014-06-30 | $35.73 | $44.72 | 399,590 | — | — |
| 2014-06-27 | $35.47 | $44.40 | 206,417 | — | — |
| 2014-06-26 | $35.45 | $44.38 | 255,648 | — | — |
| 2014-06-25 | $35.33 | $44.23 | 734,456 | — | — |
| 2014-06-24 | $35.55 | $44.50 | 806,427 | — | — |
| 2014-06-23 | $36.38 | $45.54 | 1,545,382 | — | — |
| 2014-06-20 | $36.88 | $46.17 | 485,556 | — | — |
| 2014-06-19 | $36.62 | $45.84 | 413,834 | — | — |
| 2014-06-18 | $36.14 | $45.23 | 1,251,249 | — | — |
| 2014-06-17 | $36.57 | $45.78 | 338,115 | — | — |
| 2014-06-16 | $36.77 | $46.03 | 697,221 | — | — |
| 2014-06-13 | $36.58 | $45.79 | 265,394 | — | — |
| 2014-06-12 | $36.82 | $46.09 | 471,311 | — | — |
| 2014-06-11 | $36.93 | $46.23 | 297,131 | — | — |
| 2014-06-10 | $36.91 | $46.21 | 442,823 | — | — |
| 2014-06-09 | $36.35 | $45.50 | 587,015 | — | — |
| 2014-06-06 | $36.51 | $45.71 | 935,876 | — | — |
| 2014-06-05 | $36.69 | $45.93 | 4,624,899 | — | — |
| 2014-06-04 | $38.92 | $48.72 | 5,344,361 | — | — |
| 2014-06-03 | $34.72 | $43.46 | 388,095 | — | — |
| 2014-06-02 | $34.65 | $43.38 | 429,828 | — | — |
| 2014-05-30 | $35.12 | $43.96 | 645,992 | — | — |
| 2014-05-29 | $34.89 | $43.67 | 1,257,497 | — | — |
| 2014-05-28 | $33.23 | $41.60 | 6,735,055 | — | — |
| 2014-05-27 | $32.15 | $40.24 | 103,709 | — | — |
| 2014-05-23 | $32.00 | $40.06 | 266,643 | — | — |
| 2014-05-22 | $32.27 | $40.40 | 171,431 | — | — |
| 2014-05-21 | $31.81 | $39.82 | 283,387 | — | — |
| 2014-05-20 | $31.03 | $38.84 | 173,930 | — | — |
| 2014-05-19 | $31.01 | $38.81 | 121,701 | — | — |
| 2014-05-16 | $31.30 | $39.18 | 80,718 | — | — |
| 2014-05-15 | $30.98 | $38.78 | 70,472 | — | — |
| 2014-05-14 | $31.01 | $38.81 | 131,697 | — | — |
| 2014-05-13 | $31.28 | $39.15 | 96,212 | — | — |
| 2014-05-12 | $31.35 | $39.24 | 123,701 | — | — |
| 2014-05-09 | $30.88 | $38.65 | 178,179 | — | — |
| 2014-05-08 | $31.15 | $38.99 | 171,431 | — | — |
| 2014-05-07 | $31.20 | $39.05 | 146,192 | — | — |
| 2014-05-06 | $31.06 | $38.88 | 191,423 | — | — |
| 2014-05-05 | $31.24 | $39.10 | 133,197 | — | — |
| 2014-05-02 | $31.20 | $39.05 | 234,906 | — | — |
| 2014-05-01 | $30.74 | $38.48 | 520,542 | — | — |
| 2014-04-30 | $31.19 | $39.04 | 218,163 | — | — |
| 2014-04-29 | $31.46 | $39.37 | 259,146 | — | — |
| 2014-04-28 | $31.15 | $38.99 | 239,654 | — | — |
| 2014-04-25 | $30.77 | $38.52 | 1,020,592 | — | — |
| 2014-04-24 | $30.56 | $38.25 | 477,559 | — | — |
| 2014-04-23 | $29.54 | $36.98 | 110,956 | — | — |
| 2014-04-22 | $29.50 | $36.93 | 121,451 | — | — |
| 2014-04-21 | $29.42 | $36.83 | 95,712 | — | — |
| 2014-04-17 | $29.32 | $36.69 | 144,942 | — | — |
| 2014-04-16 | $29.45 | $36.43 | 124,950 | — | — |
| 2014-04-15 | $29.28 | $36.23 | 491,803 | — | — |
| 2014-04-14 | $29.51 | $36.51 | 271,891 | — | — |
| 2014-04-11 | $29.51 | $36.51 | 163,435 | — | — |
| 2014-04-10 | $29.93 | $37.03 | 399,090 | — | — |
| 2014-04-09 | $30.51 | $37.75 | 173,181 | — | — |
| 2014-04-08 | $30.13 | $37.28 | 239,154 | — | — |
| 2014-04-07 | $30.23 | $37.40 | 131,447 | — | — |
| 2014-04-04 | $30.46 | $37.69 | 594,512 | — | — |
| 2014-04-03 | $30.47 | $37.70 | 357,107 | — | — |
| 2014-04-02 | $30.64 | $37.91 | 348,361 | — | — |
| 2014-04-01 | $30.80 | $38.11 | 105,208 | — | — |
| 2014-03-31 | $30.60 | $37.87 | 214,164 | — | — |
| 2014-03-28 | $30.74 | $38.03 | 164,184 | — | — |
| 2014-03-27 | $30.11 | $37.26 | 181,677 | — | — |
| 2014-03-26 | $30.36 | $37.56 | 154,688 | — | — |
| 2014-03-25 | $30.56 | $37.81 | 241,903 | — | — |
| 2014-03-24 | $30.24 | $37.41 | 246,401 | — | — |
| 2014-03-21 | $30.21 | $37.38 | 575,270 | — | — |
| 2014-03-20 | $30.65 | $37.92 | 91,214 | — | — |
| 2014-03-19 | $30.93 | $38.27 | 88,964 | — | — |
| 2014-03-18 | $31.28 | $38.70 | 103,459 | — | — |
| 2014-03-17 | $31.01 | $38.37 | 107,457 | — | — |
| 2014-03-14 | $30.96 | $38.30 | 117,203 | — | — |
| 2014-03-13 | $30.69 | $37.97 | 120,952 | — | — |
| 2014-03-12 | $30.74 | $38.04 | 151,939 | — | — |
| 2014-03-11 | $31.06 | $38.42 | 121,951 | — | — |
| 2014-03-10 | $31.00 | $38.36 | 205,668 | — | — |
| 2014-03-07 | $31.23 | $38.64 | 330,618 | — | — |
| 2014-03-06 | $31.70 | $39.22 | 109,956 | — | — |
| 2014-03-05 | $31.57 | $39.06 | 88,964 | — | — |
| 2014-03-04 | $31.78 | $39.32 | 189,674 | — | — |
| 2014-03-03 | $31.40 | $38.86 | 179,928 | — | — |
| 2014-02-28 | $31.87 | $39.43 | 436,575 | — | — |
| 2014-02-27 | $31.79 | $39.33 | 71,721 | — | — |
| 2014-02-26 | $31.77 | $39.31 | 100,460 | — | — |
| 2014-02-25 | $31.90 | $39.47 | 150,690 | — | — |
| 2014-02-24 | $32.01 | $39.61 | 100,960 | — | — |
| 2014-02-21 | $31.72 | $39.24 | 89,214 | — | — |
| 2014-02-20 | $32.08 | $39.70 | 91,713 | — | — |
| 2014-02-19 | $31.75 | $39.29 | 69,722 | — | — |
| 2014-02-18 | $31.73 | $39.26 | 84,966 | — | — |
| 2014-02-14 | $31.64 | $39.15 | 77,469 | — | — |
| 2014-02-13 | $31.29 | $38.72 | 74,720 | — | — |
| 2014-02-12 | $31.01 | $38.37 | 182,177 | — | — |
| 2014-02-11 | $30.76 | $38.05 | 96,212 | — | — |
| 2014-02-10 | $30.27 | $37.45 | 124,700 | — | — |
| 2014-02-07 | $30.27 | $37.45 | 114,704 | — | — |
| 2014-02-06 | $29.42 | $36.40 | 288,635 | — | — |
| 2014-02-05 | $28.72 | $35.53 | 123,451 | — | — |
| 2014-02-04 | $28.69 | $35.49 | 192,673 | — | — |
| 2014-02-03 | $28.84 | $35.68 | 198,920 | — | — |
| 2014-01-31 | $28.91 | $35.77 | 105,708 | — | — |
| 2014-01-30 | $29.36 | $36.32 | 104,958 | — | — |
| 2014-01-29 | $28.92 | $35.78 | 190,174 | — | — |
| 2014-01-28 | $29.54 | $36.54 | 83,717 | — | — |
| 2014-01-27 | $29.38 | $36.36 | 177,429 | — | — |
| 2014-01-24 | $29.06 | $35.95 | 160,686 | — | — |
| 2014-01-23 | $29.94 | $37.04 | 189,924 | — | — |
| 2014-01-22 | $29.64 | $36.68 | 156,687 | — | — |
| 2014-01-21 | $29.29 | $36.24 | 334,116 | — | — |
| 2014-01-17 | $28.99 | $35.87 | 71,971 | — | — |
| 2014-01-16 | $28.86 | $35.71 | 124,450 | — | — |
| 2014-01-15 | $28.82 | $35.65 | 136,445 | — | — |
| 2014-01-14 | $28.91 | $35.77 | 462,065 | — | — |
| 2014-01-13 | $28.72 | $35.53 | 168,183 | — | — |
| 2014-01-10 | $29.30 | $36.26 | 109,456 | — | — |
| 2014-01-09 | $28.97 | $35.85 | 101,709 | — | — |
| 2014-01-08 | $28.73 | $35.55 | 68,723 | — | — |
| 2014-01-07 | $28.58 | $35.36 | 132,947 | — | — |
| 2014-01-06 | $28.57 | $35.35 | 82,467 | — | — |
| 2014-01-03 | $28.46 | $35.21 | 180,178 | — | — |
| 2014-01-02 | $28.35 | $35.07 | 116,703 | — | — |