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
- 2003-11-25 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 | $39.08 | $39.16 | 272,800 | — | — |
| 2014-12-30 | $39.05 | $39.13 | 306,400 | — | — |
| 2014-12-29 | $38.78 | $38.86 | 239,800 | — | — |
| 2014-12-26 | $38.49 | $38.57 | 173,200 | — | — |
| 2014-12-24 | $38.19 | $38.27 | 163,200 | — | — |
| 2014-12-23 | $37.93 | $38.01 | 227,200 | — | — |
| 2014-12-22 | $37.32 | $37.40 | 252,800 | — | — |
| 2014-12-19 | $36.97 | $37.05 | 724,600 | — | — |
| 2014-12-18 | $36.76 | $36.83 | 330,200 | — | — |
| 2014-12-17 | $35.62 | $35.69 | 444,600 | — | — |
| 2014-12-16 | $34.22 | $34.29 | 377,400 | — | — |
| 2014-12-15 | $34.59 | $34.66 | 381,200 | — | — |
| 2014-12-12 | $34.75 | $34.82 | 365,600 | — | — |
| 2014-12-11 | $36.06 | $36.13 | 268,400 | — | — |
| 2014-12-10 | $36.20 | $36.27 | 445,600 | — | — |
| 2014-12-09 | $37.12 | $37.20 | 330,800 | — | — |
| 2014-12-08 | $36.56 | $36.63 | 293,200 | — | — |
| 2014-12-05 | $36.62 | $36.70 | 368,000 | — | — |
| 2014-12-04 | $36.25 | $36.32 | 355,400 | — | — |
| 2014-12-03 | $36.31 | $36.38 | 300,800 | — | — |
| 2014-12-02 | $35.77 | $35.84 | 323,400 | — | — |
| 2014-12-01 | $35.54 | $35.62 | 311,200 | — | — |
| 2014-11-28 | $35.72 | $35.79 | 141,600 | — | — |
| 2014-11-26 | $36.01 | $36.09 | 209,200 | — | — |
| 2014-11-25 | $35.99 | $36.06 | 209,400 | — | — |
| 2014-11-24 | $36.07 | $36.14 | 214,200 | — | — |
| 2014-11-21 | $35.63 | $35.71 | 237,000 | — | — |
| 2014-11-20 | $35.38 | $35.45 | 178,800 | — | — |
| 2014-11-19 | $35.38 | $35.45 | 228,000 | — | — |
| 2014-11-18 | $35.80 | $35.87 | 319,800 | — | — |
| 2014-11-17 | $35.14 | $35.21 | 215,600 | — | — |
| 2014-11-14 | $35.56 | $35.63 | 344,400 | — | — |
| 2014-11-13 | $34.95 | $35.02 | 247,600 | — | — |
| 2014-11-12 | $35.22 | $35.30 | 344,400 | — | — |
| 2014-11-11 | $35.08 | $35.15 | 225,000 | — | — |
| 2014-11-10 | $35.29 | $35.36 | 445,000 | — | — |
| 2014-11-07 | $35.51 | $35.59 | 360,200 | — | — |
| 2014-11-06 | $35.31 | $35.38 | 322,800 | — | — |
| 2014-11-05 | $35.21 | $35.28 | 273,000 | — | — |
| 2014-11-04 | $35.22 | $35.29 | 330,400 | — | — |
| 2014-11-03 | $34.88 | $34.96 | 514,200 | — | — |
| 2014-10-31 | $34.59 | $34.66 | 411,600 | — | — |
| 2014-10-30 | $33.72 | $33.79 | 434,600 | — | — |
| 2014-10-29 | $33.39 | $33.46 | 535,800 | — | — |
| 2014-10-28 | $33.78 | $33.85 | 578,400 | — | — |
| 2014-10-27 | $32.17 | $32.24 | 315,400 | — | — |
| 2014-10-24 | $32.18 | $32.25 | 304,400 | — | — |
| 2014-10-23 | $31.82 | $31.88 | 274,200 | — | — |
| 2014-10-22 | $31.01 | $31.07 | 326,800 | — | — |
| 2014-10-21 | $31.93 | $32.00 | 295,800 | — | — |
| 2014-10-20 | $30.83 | $30.89 | 476,600 | — | — |
| 2014-10-17 | $30.94 | $31.00 | 326,400 | — | — |
| 2014-10-16 | $30.95 | $31.01 | 483,800 | — | — |
| 2014-10-15 | $30.87 | $30.93 | 556,000 | — | — |
| 2014-10-14 | $30.42 | $30.41 | 777,600 | — | — |
| 2014-10-13 | $30.16 | $30.16 | 438,800 | — | — |
| 2014-10-10 | $30.76 | $30.77 | 705,600 | — | — |
| 2014-10-09 | $31.36 | $31.36 | 636,000 | — | — |
| 2014-10-08 | $32.24 | $32.24 | 583,600 | — | — |
| 2014-10-07 | $31.45 | $31.45 | 466,400 | — | — |
| 2014-10-06 | $32.33 | $32.33 | 513,400 | — | — |
| 2014-10-03 | $32.66 | $32.66 | 861,400 | — | — |
| 2014-10-02 | $32.05 | $32.05 | 557,600 | — | — |
| 2014-10-01 | $31.57 | $31.57 | 1,457,800 | — | — |
| 2014-09-30 | $32.31 | $32.31 | 3,025,600 | — | — |
| 2014-09-29 | $31.09 | $31.10 | 1,552,800 | — | — |
| 2014-09-26 | $30.73 | $30.73 | 659,600 | — | — |
| 2014-09-25 | $30.48 | $30.48 | 392,600 | — | — |
| 2014-09-24 | $31.12 | $31.12 | 641,600 | — | — |
| 2014-09-23 | $29.88 | $29.88 | 481,200 | — | — |
| 2014-09-22 | $30.38 | $30.38 | 366,200 | — | — |
| 2014-09-19 | $30.88 | $30.88 | 488,000 | — | — |
| 2014-09-18 | $31.29 | $31.29 | 357,200 | — | — |
| 2014-09-17 | $31.07 | $31.07 | 337,400 | — | — |
| 2014-09-16 | $31.00 | $31.00 | 965,000 | — | — |
| 2014-09-15 | $30.51 | $30.51 | 1,035,200 | — | — |
| 2014-09-12 | $32.06 | $32.06 | 331,600 | — | — |
| 2014-09-11 | $32.51 | $32.51 | 348,800 | — | — |
| 2014-09-10 | $32.53 | $32.53 | 364,400 | — | — |
| 2014-09-09 | $32.71 | $32.71 | 502,800 | — | — |
| 2014-09-08 | $33.45 | $33.45 | 387,600 | — | — |
| 2014-09-05 | $33.62 | $33.62 | 329,200 | — | — |
| 2014-09-04 | $34.12 | $34.12 | 287,800 | — | — |
| 2014-09-03 | $34.72 | $34.72 | 445,800 | — | — |
| 2014-09-02 | $35.63 | $35.62 | 550,600 | — | — |
| 2014-08-29 | $34.87 | $34.87 | 325,400 | — | — |
| 2014-08-28 | $34.58 | $34.57 | 376,800 | — | — |
| 2014-08-27 | $34.94 | $34.94 | 410,400 | — | — |
| 2014-08-26 | $34.94 | $34.94 | 596,200 | — | — |
| 2014-08-25 | $34.22 | $34.22 | 451,000 | — | — |
| 2014-08-22 | $34.33 | $34.33 | 584,600 | — | — |
| 2014-08-21 | $33.98 | $33.98 | 588,600 | — | — |
| 2014-08-20 | $33.04 | $33.05 | 454,800 | — | — |
| 2014-08-19 | $34.01 | $34.01 | 445,200 | — | — |
| 2014-08-18 | $33.49 | $33.49 | 377,800 | — | — |
| 2014-08-15 | $32.65 | $32.65 | 400,800 | — | — |
| 2014-08-14 | $33.17 | $33.16 | 190,800 | — | — |
| 2014-08-13 | $33.29 | $33.29 | 275,000 | — | — |
| 2014-08-12 | $33.26 | $33.25 | 424,400 | — | — |
| 2014-08-11 | $33.06 | $33.06 | 317,200 | — | — |
| 2014-08-08 | $32.50 | $32.50 | 278,800 | — | — |
| 2014-08-07 | $32.13 | $32.14 | 227,400 | — | — |
| 2014-08-06 | $32.49 | $32.48 | 416,200 | — | — |
| 2014-08-05 | $32.00 | $32.00 | 326,200 | — | — |
| 2014-08-04 | $32.15 | $32.15 | 524,400 | — | — |
| 2014-08-01 | $32.18 | $32.18 | 550,800 | — | — |
| 2014-07-31 | $32.25 | $32.25 | 645,400 | — | — |
| 2014-07-30 | $33.04 | $33.04 | 375,000 | — | — |
| 2014-07-29 | $32.65 | $32.66 | 383,400 | — | — |
| 2014-07-28 | $32.70 | $32.70 | 425,200 | — | — |
| 2014-07-25 | $33.04 | $33.05 | 353,800 | — | — |
| 2014-07-24 | $33.29 | $33.29 | 453,200 | — | — |
| 2014-07-23 | $32.95 | $32.95 | 370,000 | — | — |
| 2014-07-22 | $33.25 | $33.25 | 447,800 | — | — |
| 2014-07-21 | $32.76 | $32.76 | 612,800 | — | — |
| 2014-07-18 | $32.90 | $32.89 | 721,200 | — | — |
| 2014-07-17 | $32.26 | $32.26 | 808,600 | — | — |
| 2014-07-16 | $32.24 | $32.23 | 995,400 | — | — |
| 2014-07-15 | $31.20 | $31.19 | 508,400 | — | — |
| 2014-07-14 | $31.76 | $31.76 | 768,800 | — | — |
| 2014-07-11 | $31.33 | $31.33 | 1,112,000 | — | — |
| 2014-07-10 | $32.01 | $32.01 | 1,226,000 | — | — |
| 2014-07-09 | $32.78 | $32.78 | 854,800 | — | — |
| 2014-07-08 | $33.83 | $33.83 | 917,200 | — | — |
| 2014-07-07 | $35.26 | $35.26 | 1,185,400 | — | — |
| 2014-07-03 | $35.19 | $35.18 | 2,190,800 | — | — |
| 2014-07-02 | $36.97 | $36.97 | 1,053,000 | — | — |
| 2014-07-01 | $36.90 | $36.90 | 635,200 | — | — |
| 2014-06-30 | $36.42 | $36.43 | 559,400 | — | — |
| 2014-06-27 | $36.13 | $36.13 | 1,066,600 | — | — |
| 2014-06-26 | $36.17 | $36.17 | 297,200 | — | — |
| 2014-06-25 | $36.08 | $36.08 | 348,400 | — | — |
| 2014-06-24 | $35.96 | $35.96 | 377,600 | — | — |
| 2014-06-23 | $36.04 | $36.04 | 579,800 | — | — |
| 2014-06-20 | $35.12 | $35.11 | 896,400 | — | — |
| 2014-06-19 | $35.45 | $35.45 | 351,800 | — | — |
| 2014-06-18 | $35.61 | $35.60 | 602,000 | — | — |
| 2014-06-17 | $35.71 | $35.70 | 878,400 | — | — |
| 2014-06-16 | $34.14 | $34.14 | 331,800 | — | — |
| 2014-06-13 | $34.01 | $34.01 | 447,200 | — | — |
| 2014-06-12 | $33.46 | $33.46 | 346,400 | — | — |
| 2014-06-11 | $33.70 | $33.69 | 347,200 | — | — |
| 2014-06-10 | $33.51 | $33.51 | 275,600 | — | — |
| 2014-06-09 | $33.40 | $33.41 | 321,000 | — | — |
| 2014-06-06 | $33.13 | $33.13 | 298,000 | — | — |
| 2014-06-05 | $32.79 | $32.80 | 325,800 | — | — |
| 2014-06-04 | $32.10 | $32.10 | 347,600 | — | — |
| 2014-06-03 | $32.48 | $32.48 | 379,000 | — | — |
| 2014-06-02 | $32.71 | $32.71 | 400,000 | — | — |
| 2014-05-30 | $33.06 | $33.06 | 513,400 | — | — |
| 2014-05-29 | $32.61 | $32.61 | 297,400 | — | — |
| 2014-05-28 | $32.44 | $32.44 | 367,400 | — | — |
| 2014-05-27 | $33.00 | $33.00 | 356,400 | — | — |
| 2014-05-23 | $31.99 | $31.99 | 272,800 | — | — |
| 2014-05-22 | $31.63 | $31.62 | 347,400 | — | — |
| 2014-05-21 | $31.42 | $31.42 | 419,600 | — | — |
| 2014-05-20 | $30.72 | $30.72 | 649,200 | — | — |
| 2014-05-19 | $31.58 | $31.57 | 464,600 | — | — |
| 2014-05-16 | $30.58 | $30.58 | 361,800 | — | — |
| 2014-05-15 | $30.25 | $30.25 | 569,000 | — | — |
| 2014-05-14 | $30.64 | $30.64 | 386,000 | — | — |
| 2014-05-13 | $31.87 | $31.87 | 373,400 | — | — |
| 2014-05-12 | $32.33 | $32.33 | 510,600 | — | — |
| 2014-05-09 | $31.05 | $31.04 | 480,200 | — | — |
| 2014-05-08 | $30.73 | $30.73 | 335,400 | — | — |
| 2014-05-07 | $31.02 | $31.02 | 428,600 | — | — |
| 2014-05-06 | $31.76 | $31.76 | 597,600 | — | — |
| 2014-05-05 | $32.77 | $32.77 | 286,400 | — | — |
| 2014-05-02 | $33.38 | $33.39 | 304,800 | — | — |
| 2014-05-01 | $33.24 | $33.24 | 470,600 | — | — |
| 2014-04-30 | $33.69 | $33.69 | 380,000 | — | — |
| 2014-04-29 | $33.40 | $33.39 | 263,200 | — | — |
| 2014-04-28 | $33.38 | $33.39 | 532,200 | — | — |
| 2014-04-25 | $34.23 | $34.23 | 493,600 | — | — |
| 2014-04-24 | $34.65 | $34.65 | 353,800 | — | — |
| 2014-04-23 | $34.54 | $34.54 | 394,400 | — | — |
| 2014-04-22 | $34.92 | $34.92 | 453,000 | — | — |
| 2014-04-21 | $34.86 | $34.86 | 353,400 | — | — |
| 2014-04-17 | $34.94 | $34.94 | 347,200 | — | — |
| 2014-04-16 | $34.79 | $34.80 | 380,400 | — | — |
| 2014-04-15 | $34.24 | $34.24 | 363,400 | — | — |
| 2014-04-14 | $33.87 | $33.87 | 348,200 | — | — |
| 2014-04-11 | $33.65 | $33.65 | 343,200 | — | — |
| 2014-04-10 | $34.83 | $34.83 | 505,000 | — | — |
| 2014-04-09 | $35.96 | $35.96 | 405,800 | — | — |
| 2014-04-08 | $35.86 | $35.86 | 923,800 | — | — |
| 2014-04-07 | $37.86 | $37.85 | 960,400 | — | — |
| 2014-04-04 | $38.47 | $38.47 | 2,162,600 | — | — |
| 2014-04-03 | $31.21 | $31.21 | 531,000 | — | — |
| 2014-04-02 | $31.70 | $31.69 | 351,800 | — | — |
| 2014-04-01 | $30.85 | $30.85 | 458,000 | — | — |
| 2014-03-31 | $30.31 | $30.30 | 336,800 | — | — |
| 2014-03-28 | $29.35 | $29.35 | 314,000 | — | — |
| 2014-03-27 | $29.42 | $29.42 | 310,800 | — | — |
| 2014-03-26 | $29.92 | $29.92 | 518,000 | — | — |
| 2014-03-25 | $30.71 | $30.70 | 223,800 | — | — |
| 2014-03-24 | $30.47 | $30.47 | 375,800 | — | — |
| 2014-03-21 | $30.72 | $30.72 | 561,400 | — | — |
| 2014-03-20 | $31.16 | $31.16 | 181,000 | — | — |
| 2014-03-19 | $31.06 | $31.06 | 259,200 | — | — |
| 2014-03-18 | $31.61 | $31.61 | 320,400 | — | — |
| 2014-03-17 | $30.67 | $30.67 | 391,600 | — | — |
| 2014-03-14 | $30.06 | $30.06 | 251,400 | — | — |
| 2014-03-13 | $29.82 | $29.82 | 284,000 | — | — |
| 2014-03-12 | $30.25 | $30.25 | 284,000 | — | — |
| 2014-03-11 | $30.20 | $30.20 | 311,000 | — | — |
| 2014-03-10 | $30.79 | $30.78 | 301,200 | — | — |
| 2014-03-07 | $30.57 | $30.57 | 396,000 | — | — |
| 2014-03-06 | $30.50 | $30.50 | 311,200 | — | — |
| 2014-03-05 | $30.37 | $30.37 | 333,000 | — | — |
| 2014-03-04 | $30.16 | $30.16 | 493,200 | — | — |
| 2014-03-03 | $28.80 | $28.80 | 397,400 | — | — |
| 2014-02-28 | $29.74 | $29.74 | 227,400 | — | — |
| 2014-02-27 | $29.93 | $29.93 | 241,800 | — | — |
| 2014-02-26 | $29.72 | $29.72 | 157,200 | — | — |
| 2014-02-25 | $29.55 | $29.54 | 240,600 | — | — |
| 2014-02-24 | $29.72 | $29.72 | 324,400 | — | — |
| 2014-02-21 | $30.20 | $30.19 | 294,000 | — | — |
| 2014-02-20 | $30.06 | $30.05 | 262,600 | — | — |
| 2014-02-19 | $29.74 | $29.74 | 370,200 | — | — |
| 2014-02-18 | $29.75 | $29.75 | 342,000 | — | — |
| 2014-02-14 | $29.25 | $29.25 | 256,800 | — | — |
| 2014-02-13 | $29.10 | $29.10 | 249,800 | — | — |
| 2014-02-12 | $28.51 | $28.51 | 261,400 | — | — |
| 2014-02-11 | $28.42 | $28.42 | 307,800 | — | — |
| 2014-02-10 | $27.87 | $27.86 | 374,800 | — | — |
| 2014-02-07 | $28.13 | $28.13 | 374,200 | — | — |
| 2014-02-06 | $27.51 | $27.51 | 344,600 | — | — |
| 2014-02-05 | $27.15 | $27.14 | 348,200 | — | — |
| 2014-02-04 | $27.33 | $27.33 | 466,800 | — | — |
| 2014-02-03 | $26.18 | $26.18 | 610,400 | — | — |
| 2014-01-31 | $28.08 | $28.08 | 332,200 | — | — |
| 2014-01-30 | $28.93 | $28.93 | 380,600 | — | — |
| 2014-01-29 | $28.17 | $28.18 | 376,400 | — | — |
| 2014-01-28 | $28.16 | $28.16 | 348,000 | — | — |
| 2014-01-27 | $28.00 | $28.00 | 312,200 | — | — |
| 2014-01-24 | $28.53 | $28.52 | 245,800 | — | — |
| 2014-01-23 | $29.79 | $29.78 | 223,200 | — | — |
| 2014-01-22 | $30.46 | $30.46 | 249,200 | — | — |
| 2014-01-21 | $30.31 | $30.30 | 284,600 | — | — |
| 2014-01-17 | $30.00 | $30.00 | 267,200 | — | — |
| 2014-01-16 | $30.73 | $30.73 | 336,200 | — | — |
| 2014-01-15 | $30.48 | $30.48 | 569,600 | — | — |
| 2014-01-14 | $29.69 | $29.69 | 621,400 | — | — |
| 2014-01-13 | $28.50 | $28.50 | 547,000 | — | — |
| 2014-01-10 | $28.84 | $28.85 | 1,385,600 | — | — |
| 2014-01-09 | $32.54 | $32.53 | 742,000 | — | — |
| 2014-01-08 | $31.92 | $31.92 | 491,600 | — | — |
| 2014-01-07 | $32.00 | $31.99 | 365,400 | — | — |
| 2014-01-06 | $31.74 | $31.74 | 413,000 | — | — |
| 2014-01-03 | $31.91 | $31.91 | 597,400 | — | — |
| 2014-01-02 | $33.11 | $33.11 | 283,000 | — | — |