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
- 1994-05-26 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 | $34.60 | $40.00 | 133,600 | — | — |
| 2014-12-30 | $34.58 | $39.98 | 87,500 | — | — |
| 2014-12-29 | $34.84 | $40.28 | 192,900 | — | — |
| 2014-12-26 | $34.98 | $40.44 | 75,700 | — | — |
| 2014-12-24 | $34.41 | $39.78 | 75,000 | — | — |
| 2014-12-23 | $34.24 | $39.59 | 111,600 | — | — |
| 2014-12-22 | $34.25 | $39.60 | 117,900 | — | — |
| 2014-12-19 | $34.07 | $39.39 | 724,600 | — | — |
| 2014-12-18 | $34.26 | $39.61 | 115,200 | — | — |
| 2014-12-17 | $33.81 | $39.09 | 204,700 | — | — |
| 2014-12-16 | $32.99 | $38.14 | 226,400 | — | — |
| 2014-12-15 | $33.04 | $38.20 | 140,700 | — | — |
| 2014-12-12 | $32.77 | $37.89 | 224,500 | — | — |
| 2014-12-11 | $34.16 | $39.49 | 231,600 | — | — |
| 2014-12-10 | $33.75 | $39.02 | 150,700 | — | — |
| 2014-12-09 | $34.92 | $40.37 | 146,200 | — | — |
| 2014-12-08 | $33.93 | $39.23 | 130,600 | — | — |
| 2014-12-05 | $34.33 | $39.69 | 213,200 | — | — |
| 2014-12-04 | $33.85 | $39.13 | 188,500 | — | — |
| 2014-12-03 | $33.98 | $39.29 | 283,600 | — | — |
| 2014-12-02 | $33.58 | $38.82 | 179,000 | — | — |
| 2014-12-01 | $33.02 | $38.18 | 157,800 | — | — |
| 2014-11-28 | $33.20 | $38.38 | 111,900 | — | — |
| 2014-11-26 | $33.54 | $38.78 | 123,500 | — | — |
| 2014-11-25 | $33.65 | $38.90 | 194,900 | — | — |
| 2014-11-24 | $33.40 | $38.61 | 119,500 | — | — |
| 2014-11-21 | $32.79 | $37.91 | 135,700 | — | — |
| 2014-11-20 | $33.19 | $38.37 | 106,000 | — | — |
| 2014-11-19 | $32.37 | $37.42 | 109,100 | — | — |
| 2014-11-18 | $32.83 | $37.96 | 110,900 | — | — |
| 2014-11-17 | $32.54 | $37.62 | 67,600 | — | — |
| 2014-11-14 | $32.90 | $38.04 | 80,100 | — | — |
| 2014-11-13 | $32.86 | $37.99 | 55,500 | — | — |
| 2014-11-12 | $33.27 | $38.46 | 109,100 | — | — |
| 2014-11-11 | $33.22 | $38.41 | 213,100 | — | — |
| 2014-11-10 | $33.09 | $38.26 | 111,900 | — | — |
| 2014-11-07 | $33.46 | $38.68 | 123,300 | — | — |
| 2014-11-06 | $33.37 | $38.58 | 112,300 | — | — |
| 2014-11-05 | $33.05 | $38.21 | 115,900 | — | — |
| 2014-11-04 | $32.94 | $38.08 | 128,400 | — | — |
| 2014-11-03 | $33.16 | $38.34 | 278,200 | — | — |
| 2014-10-31 | $33.08 | $38.24 | 195,900 | — | — |
| 2014-10-30 | $32.46 | $37.53 | 169,200 | — | — |
| 2014-10-29 | $31.88 | $36.86 | 153,400 | — | — |
| 2014-10-28 | $32.39 | $37.45 | 177,100 | — | — |
| 2014-10-27 | $31.44 | $36.35 | 134,400 | — | — |
| 2014-10-24 | $31.58 | $36.51 | 239,200 | — | — |
| 2014-10-23 | $32.08 | $37.09 | 143,700 | — | — |
| 2014-10-22 | $31.05 | $35.90 | 105,600 | — | — |
| 2014-10-21 | $31.72 | $36.67 | 152,200 | — | — |
| 2014-10-20 | $31.33 | $36.22 | 186,400 | — | — |
| 2014-10-17 | $31.14 | $36.00 | 300,000 | — | — |
| 2014-10-16 | $31.33 | $36.22 | 255,900 | — | — |
| 2014-10-15 | $30.37 | $35.11 | 301,700 | — | — |
| 2014-10-14 | $29.50 | $34.11 | 211,900 | — | — |
| 2014-10-13 | $29.04 | $33.57 | 142,900 | — | — |
| 2014-10-10 | $29.06 | $33.60 | 268,300 | — | — |
| 2014-10-09 | $29.37 | $33.96 | 194,900 | — | — |
| 2014-10-08 | $29.76 | $34.41 | 166,300 | — | — |
| 2014-10-07 | $29.20 | $33.76 | 184,200 | — | — |
| 2014-10-06 | $29.60 | $34.22 | 123,900 | — | — |
| 2014-10-03 | $29.70 | $34.34 | 135,900 | — | — |
| 2014-10-02 | $29.61 | $34.23 | 121,700 | — | — |
| 2014-10-01 | $29.20 | $33.76 | 417,900 | — | — |
| 2014-09-30 | $29.15 | $33.70 | 293,100 | — | — |
| 2014-09-29 | $30.11 | $34.65 | 352,600 | — | — |
| 2014-09-26 | $29.81 | $34.30 | 152,700 | — | — |
| 2014-09-25 | $29.68 | $34.15 | 121,800 | — | — |
| 2014-09-24 | $30.13 | $34.67 | 138,400 | — | — |
| 2014-09-23 | $30.14 | $34.68 | 145,100 | — | — |
| 2014-09-22 | $30.40 | $34.98 | 246,800 | — | — |
| 2014-09-19 | $30.69 | $35.32 | 360,000 | — | — |
| 2014-09-18 | $31.74 | $36.52 | 154,700 | — | — |
| 2014-09-17 | $32.33 | $37.20 | 174,000 | — | — |
| 2014-09-16 | $32.10 | $36.94 | 160,100 | — | — |
| 2014-09-15 | $31.97 | $36.79 | 153,000 | — | — |
| 2014-09-12 | $32.05 | $36.88 | 204,000 | — | — |
| 2014-09-11 | $32.33 | $37.20 | 113,400 | — | — |
| 2014-09-10 | $32.08 | $36.92 | 165,300 | — | — |
| 2014-09-09 | $31.56 | $36.32 | 86,800 | — | — |
| 2014-09-08 | $32.06 | $36.89 | 69,400 | — | — |
| 2014-09-05 | $32.03 | $36.86 | 71,000 | — | — |
| 2014-09-04 | $32.28 | $37.15 | 63,100 | — | — |
| 2014-09-03 | $32.05 | $36.88 | 117,700 | — | — |
| 2014-09-02 | $32.42 | $37.31 | 93,300 | — | — |
| 2014-08-29 | $32.32 | $37.19 | 59,800 | — | — |
| 2014-08-28 | $32.17 | $37.02 | 99,900 | — | — |
| 2014-08-27 | $32.46 | $37.35 | 85,300 | — | — |
| 2014-08-26 | $32.31 | $37.18 | 122,200 | — | — |
| 2014-08-25 | $32.05 | $36.88 | 127,000 | — | — |
| 2014-08-22 | $32.41 | $37.30 | 95,400 | — | — |
| 2014-08-21 | $32.47 | $37.36 | 108,300 | — | — |
| 2014-08-20 | $32.24 | $37.10 | 140,300 | — | — |
| 2014-08-19 | $32.84 | $37.79 | 293,000 | — | — |
| 2014-08-18 | $32.46 | $37.35 | 136,300 | — | — |
| 2014-08-15 | $31.53 | $36.28 | 136,200 | — | — |
| 2014-08-14 | $31.86 | $36.66 | 123,400 | — | — |
| 2014-08-13 | $31.64 | $36.41 | 190,500 | — | — |
| 2014-08-12 | $31.39 | $36.12 | 143,200 | — | — |
| 2014-08-11 | $32.03 | $36.86 | 96,400 | — | — |
| 2014-08-08 | $32.10 | $36.94 | 343,700 | — | — |
| 2014-08-07 | $31.32 | $36.04 | 127,300 | — | — |
| 2014-08-06 | $31.63 | $36.40 | 178,700 | — | — |
| 2014-08-05 | $31.39 | $36.12 | 131,300 | — | — |
| 2014-08-04 | $31.38 | $36.11 | 203,000 | — | — |
| 2014-08-01 | $30.73 | $35.36 | 243,000 | — | — |
| 2014-07-31 | $30.41 | $34.99 | 191,300 | — | — |
| 2014-07-30 | $31.08 | $35.77 | 159,100 | — | — |
| 2014-07-29 | $31.07 | $35.75 | 198,000 | — | — |
| 2014-07-28 | $31.10 | $35.79 | 232,000 | — | — |
| 2014-07-25 | $32.34 | $37.22 | 191,400 | — | — |
| 2014-07-24 | $33.29 | $38.31 | 150,200 | — | — |
| 2014-07-23 | $34.05 | $39.18 | 89,800 | — | — |
| 2014-07-22 | $34.11 | $39.25 | 94,000 | — | — |
| 2014-07-21 | $33.41 | $38.45 | 144,900 | — | — |
| 2014-07-18 | $33.97 | $39.09 | 110,100 | — | — |
| 2014-07-17 | $33.25 | $38.26 | 149,700 | — | — |
| 2014-07-16 | $34.49 | $39.69 | 107,200 | — | — |
| 2014-07-15 | $34.27 | $39.44 | 128,400 | — | — |
| 2014-07-14 | $34.32 | $39.49 | 98,200 | — | — |
| 2014-07-11 | $34.27 | $39.44 | 155,300 | — | — |
| 2014-07-10 | $34.27 | $39.44 | 186,600 | — | — |
| 2014-07-09 | $34.62 | $39.84 | 163,700 | — | — |
| 2014-07-08 | $35.25 | $40.56 | 165,700 | — | — |
| 2014-07-07 | $35.59 | $40.96 | 166,400 | — | — |
| 2014-07-03 | $36.80 | $42.35 | 73,700 | — | — |
| 2014-07-02 | $36.57 | $42.08 | 136,700 | — | — |
| 2014-07-01 | $36.90 | $42.46 | 230,000 | — | — |
| 2014-06-30 | $36.36 | $41.68 | 187,200 | — | — |
| 2014-06-27 | $36.39 | $41.71 | 254,800 | — | — |
| 2014-06-26 | $36.09 | $41.37 | 108,700 | — | — |
| 2014-06-25 | $36.32 | $41.63 | 101,100 | — | — |
| 2014-06-24 | $35.83 | $41.07 | 225,500 | — | — |
| 2014-06-23 | $36.00 | $41.27 | 223,100 | — | — |
| 2014-06-20 | $36.60 | $41.96 | 790,700 | — | — |
| 2014-06-19 | $36.94 | $42.35 | 240,300 | — | — |
| 2014-06-18 | $36.23 | $41.53 | 277,700 | — | — |
| 2014-06-17 | $36.37 | $41.69 | 429,200 | — | — |
| 2014-06-16 | $36.58 | $41.93 | 485,200 | — | — |
| 2014-06-13 | $34.68 | $39.75 | 123,700 | — | — |
| 2014-06-12 | $34.64 | $39.71 | 146,600 | — | — |
| 2014-06-11 | $34.70 | $39.78 | 192,500 | — | — |
| 2014-06-10 | $35.22 | $40.37 | 130,100 | — | — |
| 2014-06-09 | $35.45 | $40.64 | 165,700 | — | — |
| 2014-06-06 | $35.07 | $40.20 | 227,600 | — | — |
| 2014-06-05 | $34.02 | $39.00 | 122,400 | — | — |
| 2014-06-04 | $33.02 | $37.85 | 205,100 | — | — |
| 2014-06-03 | $32.46 | $37.21 | 113,600 | — | — |
| 2014-06-02 | $32.82 | $37.62 | 105,800 | — | — |
| 2014-05-30 | $33.26 | $38.13 | 111,200 | — | — |
| 2014-05-29 | $33.45 | $38.34 | 122,300 | — | — |
| 2014-05-28 | $33.41 | $38.30 | 158,500 | — | — |
| 2014-05-27 | $33.90 | $38.86 | 193,000 | — | — |
| 2014-05-23 | $33.64 | $38.56 | 137,300 | — | — |
| 2014-05-22 | $32.74 | $37.53 | 175,700 | — | — |
| 2014-05-21 | $31.92 | $36.59 | 145,800 | — | — |
| 2014-05-20 | $31.91 | $36.58 | 264,500 | — | — |
| 2014-05-19 | $32.83 | $37.63 | 164,000 | — | — |
| 2014-05-16 | $32.50 | $37.26 | 179,200 | — | — |
| 2014-05-15 | $32.98 | $37.81 | 342,200 | — | — |
| 2014-05-14 | $34.36 | $39.39 | 491,900 | — | — |
| 2014-05-13 | $34.69 | $39.77 | 462,800 | — | — |
| 2014-05-12 | $34.83 | $39.93 | 168,200 | — | — |
| 2014-05-09 | $33.59 | $38.50 | 181,600 | — | — |
| 2014-05-08 | $32.20 | $36.91 | 117,800 | — | — |
| 2014-05-07 | $32.40 | $37.14 | 167,100 | — | — |
| 2014-05-06 | $32.42 | $37.16 | 196,800 | — | — |
| 2014-05-05 | $33.57 | $38.48 | 158,200 | — | — |
| 2014-05-02 | $33.84 | $38.79 | 149,400 | — | — |
| 2014-05-01 | $33.49 | $38.39 | 226,400 | — | — |
| 2014-04-30 | $32.79 | $37.59 | 273,700 | — | — |
| 2014-04-29 | $33.76 | $38.70 | 178,600 | — | — |
| 2014-04-28 | $33.91 | $38.87 | 276,300 | — | — |
| 2014-04-25 | $33.31 | $38.18 | 305,500 | — | — |
| 2014-04-24 | $32.62 | $37.39 | 135,700 | — | — |
| 2014-04-23 | $32.80 | $37.60 | 97,600 | — | — |
| 2014-04-22 | $33.43 | $38.32 | 62,900 | — | — |
| 2014-04-21 | $33.40 | $38.29 | 83,500 | — | — |
| 2014-04-17 | $33.09 | $37.93 | 59,200 | — | — |
| 2014-04-16 | $32.88 | $37.69 | 79,500 | — | — |
| 2014-04-15 | $32.42 | $37.16 | 138,900 | — | — |
| 2014-04-14 | $32.37 | $37.11 | 104,300 | — | — |
| 2014-04-11 | $32.57 | $37.34 | 131,800 | — | — |
| 2014-04-10 | $32.89 | $37.70 | 157,100 | — | — |
| 2014-04-09 | $33.63 | $38.55 | 124,000 | — | — |
| 2014-04-08 | $33.35 | $38.23 | 155,300 | — | — |
| 2014-04-07 | $33.25 | $38.12 | 156,000 | — | — |
| 2014-04-04 | $34.06 | $39.04 | 115,800 | — | — |
| 2014-04-03 | $34.81 | $39.90 | 100,700 | — | — |
| 2014-04-02 | $35.52 | $40.72 | 76,500 | — | — |
| 2014-04-01 | $35.63 | $40.84 | 149,600 | — | — |
| 2014-03-31 | $35.33 | $40.36 | 163,600 | — | — |
| 2014-03-28 | $34.35 | $39.24 | 114,600 | — | — |
| 2014-03-27 | $34.00 | $38.84 | 151,500 | — | — |
| 2014-03-26 | $33.78 | $38.59 | 115,300 | — | — |
| 2014-03-25 | $35.10 | $40.09 | 125,800 | — | — |
| 2014-03-24 | $34.71 | $39.65 | 151,700 | — | — |
| 2014-03-21 | $34.94 | $39.91 | 414,500 | — | — |
| 2014-03-20 | $35.08 | $40.07 | 87,600 | — | — |
| 2014-03-19 | $35.54 | $40.60 | 93,000 | — | — |
| 2014-03-18 | $36.11 | $41.25 | 184,400 | — | — |
| 2014-03-17 | $35.50 | $40.55 | 196,600 | — | — |
| 2014-03-14 | $34.53 | $39.44 | 138,700 | — | — |
| 2014-03-13 | $34.17 | $39.03 | 146,000 | — | — |
| 2014-03-12 | $35.16 | $40.16 | 82,300 | — | — |
| 2014-03-11 | $35.28 | $40.30 | 137,300 | — | — |
| 2014-03-10 | $35.58 | $40.64 | 90,700 | — | — |
| 2014-03-07 | $35.45 | $40.49 | 100,400 | — | — |
| 2014-03-06 | $35.64 | $40.71 | 56,400 | — | — |
| 2014-03-05 | $35.39 | $40.42 | 84,500 | — | — |
| 2014-03-04 | $35.77 | $40.86 | 280,500 | — | — |
| 2014-03-03 | $34.69 | $39.63 | 195,300 | — | — |
| 2014-02-28 | $35.35 | $40.38 | 111,400 | — | — |
| 2014-02-27 | $35.50 | $40.55 | 100,000 | — | — |
| 2014-02-26 | $35.26 | $40.28 | 173,700 | — | — |
| 2014-02-25 | $34.11 | $38.96 | 109,000 | — | — |
| 2014-02-24 | $34.44 | $39.34 | 152,400 | — | — |
| 2014-02-21 | $34.18 | $39.04 | 263,000 | — | — |
| 2014-02-20 | $34.82 | $39.77 | 130,100 | — | — |
| 2014-02-19 | $34.19 | $39.05 | 194,300 | — | — |
| 2014-02-18 | $34.66 | $39.59 | 206,300 | — | — |
| 2014-02-14 | $34.11 | $38.96 | 156,000 | — | — |
| 2014-02-13 | $33.90 | $38.72 | 156,800 | — | — |
| 2014-02-12 | $33.65 | $38.44 | 177,000 | — | — |
| 2014-02-11 | $33.49 | $38.25 | 232,500 | — | — |
| 2014-02-10 | $32.54 | $37.17 | 245,900 | — | — |
| 2014-02-07 | $32.69 | $37.34 | 279,100 | — | — |
| 2014-02-06 | $31.58 | $36.07 | 183,800 | — | — |
| 2014-02-05 | $31.45 | $35.92 | 190,900 | — | — |
| 2014-02-04 | $31.32 | $35.78 | 220,900 | — | — |
| 2014-02-03 | $31.45 | $35.92 | 232,000 | — | — |
| 2014-01-31 | $32.60 | $37.24 | 102,400 | — | — |
| 2014-01-30 | $32.84 | $37.51 | 181,300 | — | — |
| 2014-01-29 | $33.08 | $37.79 | 240,200 | — | — |
| 2014-01-28 | $33.30 | $38.04 | 182,200 | — | — |
| 2014-01-27 | $32.65 | $37.29 | 154,300 | — | — |
| 2014-01-24 | $32.70 | $37.35 | 207,600 | — | — |
| 2014-01-23 | $34.35 | $39.24 | 142,400 | — | — |
| 2014-01-22 | $34.24 | $39.11 | 123,600 | — | — |
| 2014-01-21 | $34.42 | $39.32 | 126,300 | — | — |
| 2014-01-17 | $34.34 | $39.23 | 109,400 | — | — |
| 2014-01-16 | $34.82 | $39.77 | 135,500 | — | — |
| 2014-01-15 | $34.63 | $39.56 | 168,300 | — | — |
| 2014-01-14 | $34.09 | $38.94 | 256,600 | — | — |
| 2014-01-13 | $33.95 | $38.78 | 189,400 | — | — |
| 2014-01-10 | $34.63 | $39.56 | 193,800 | — | — |
| 2014-01-09 | $34.62 | $39.55 | 400,000 | — | — |
| 2014-01-08 | $34.50 | $39.41 | 319,600 | — | — |
| 2014-01-07 | $34.68 | $39.61 | 201,900 | — | — |
| 2014-01-06 | $34.76 | $39.71 | 206,600 | — | — |
| 2014-01-03 | $35.87 | $40.97 | 283,100 | — | — |
| 2014-01-02 | $36.25 | $41.41 | 140,200 | — | — |