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
- 1992-03-03 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 | $35.62 | $62.15 | 28,700 | — | — |
| 2014-12-30 | $35.86 | $62.57 | 25,300 | — | — |
| 2014-12-29 | $35.91 | $62.65 | 17,500 | — | — |
| 2014-12-26 | $35.73 | $62.34 | 10,900 | — | — |
| 2014-12-24 | $35.76 | $62.39 | 8,500 | — | — |
| 2014-12-23 | $35.66 | $62.22 | 48,600 | — | — |
| 2014-12-22 | $35.19 | $61.40 | 61,800 | — | — |
| 2014-12-19 | $35.29 | $61.57 | 171,800 | — | — |
| 2014-12-18 | $34.47 | $60.14 | 152,500 | — | — |
| 2014-12-17 | $34.01 | $59.34 | 43,600 | — | — |
| 2014-12-16 | $33.74 | $58.87 | 20,900 | — | — |
| 2014-12-15 | $33.25 | $58.01 | 16,700 | — | — |
| 2014-12-12 | $33.50 | $58.45 | 17,100 | — | — |
| 2014-12-11 | $33.95 | $59.23 | 32,200 | — | — |
| 2014-12-10 | $33.50 | $58.45 | 65,100 | — | — |
| 2014-12-09 | $34.38 | $59.98 | 43,100 | — | — |
| 2014-12-08 | $33.69 | $58.78 | 26,000 | — | — |
| 2014-12-05 | $33.97 | $59.27 | 36,000 | — | — |
| 2014-12-04 | $33.59 | $58.61 | 13,000 | — | — |
| 2014-12-03 | $33.71 | $58.82 | 31,400 | — | — |
| 2014-12-02 | $33.53 | $58.50 | 11,000 | — | — |
| 2014-12-01 | $32.95 | $57.49 | 17,300 | — | — |
| 2014-11-28 | $33.47 | $58.40 | 18,300 | — | — |
| 2014-11-26 | $34.16 | $59.60 | 7,600 | — | — |
| 2014-11-25 | $34.41 | $60.04 | 13,300 | — | — |
| 2014-11-24 | $34.10 | $59.50 | 9,800 | — | — |
| 2014-11-21 | $33.85 | $59.06 | 23,600 | — | — |
| 2014-11-20 | $33.68 | $58.76 | 7,600 | — | — |
| 2014-11-19 | $33.58 | $58.59 | 12,800 | — | — |
| 2014-11-18 | $34.48 | $60.16 | 14,400 | — | — |
| 2014-11-17 | $34.39 | $60.00 | 12,200 | — | — |
| 2014-11-14 | $34.72 | $60.58 | 12,200 | — | — |
| 2014-11-13 | $35.07 | $61.19 | 14,100 | — | — |
| 2014-11-12 | $35.42 | $61.80 | 35,400 | — | — |
| 2014-11-11 | $35.09 | $61.22 | 28,100 | — | — |
| 2014-11-10 | $35.11 | $61.26 | 38,600 | — | — |
| 2014-11-07 | $34.70 | $60.54 | 23,900 | — | — |
| 2014-11-06 | $34.94 | $60.96 | 40,000 | — | — |
| 2014-11-05 | $34.26 | $59.77 | 28,900 | — | — |
| 2014-11-04 | $34.17 | $59.62 | 11,700 | — | — |
| 2014-11-03 | $34.46 | $60.12 | 22,000 | — | — |
| 2014-10-31 | $34.68 | $60.51 | 43,100 | — | — |
| 2014-10-30 | $34.02 | $59.36 | 21,500 | — | — |
| 2014-10-29 | $33.59 | $58.61 | 29,700 | — | — |
| 2014-10-28 | $33.49 | $58.43 | 45,100 | — | — |
| 2014-10-27 | $32.13 | $56.06 | 15,400 | — | — |
| 2014-10-24 | $32.25 | $56.27 | 18,700 | — | — |
| 2014-10-23 | $32.03 | $55.88 | 27,200 | — | — |
| 2014-10-22 | $31.69 | $55.29 | 19,500 | — | — |
| 2014-10-21 | $31.98 | $55.80 | 25,200 | — | — |
| 2014-10-20 | $31.82 | $55.52 | 17,200 | — | — |
| 2014-10-17 | $31.51 | $54.98 | 25,000 | — | — |
| 2014-10-16 | $31.95 | $55.74 | 26,400 | — | — |
| 2014-10-15 | $31.85 | $55.57 | 41,300 | — | — |
| 2014-10-14 | $31.89 | $55.64 | 51,400 | — | — |
| 2014-10-13 | $31.54 | $55.03 | 24,300 | — | — |
| 2014-10-10 | $31.00 | $54.09 | 81,200 | — | — |
| 2014-10-09 | $31.17 | $54.38 | 16,300 | — | — |
| 2014-10-08 | $31.87 | $55.60 | 31,600 | — | — |
| 2014-10-07 | $31.23 | $54.49 | 31,900 | — | — |
| 2014-10-06 | $31.33 | $54.66 | 23,100 | — | — |
| 2014-10-03 | $31.34 | $54.68 | 28,600 | — | — |
| 2014-10-02 | $31.04 | $54.16 | 14,300 | — | — |
| 2014-10-01 | $30.99 | $54.07 | 29,600 | — | — |
| 2014-09-30 | $30.95 | $54.00 | 43,500 | — | — |
| 2014-09-29 | $31.22 | $54.47 | 20,300 | — | — |
| 2014-09-26 | $31.47 | $54.91 | 25,000 | — | — |
| 2014-09-25 | $31.49 | $54.94 | 24,300 | — | — |
| 2014-09-24 | $31.71 | $55.33 | 18,000 | — | — |
| 2014-09-23 | $31.73 | $55.36 | 26,700 | — | — |
| 2014-09-22 | $32.04 | $55.90 | 104,000 | — | — |
| 2014-09-19 | $32.27 | $56.30 | 52,600 | — | — |
| 2014-09-18 | $33.19 | $57.91 | 18,600 | — | — |
| 2014-09-17 | $32.89 | $57.38 | 39,400 | — | — |
| 2014-09-16 | $32.92 | $57.44 | 10,600 | — | — |
| 2014-09-15 | $32.81 | $57.24 | 31,400 | — | — |
| 2014-09-12 | $32.94 | $57.47 | 25,600 | — | — |
| 2014-09-11 | $33.32 | $58.13 | 19,900 | — | — |
| 2014-09-10 | $33.08 | $57.72 | 15,600 | — | — |
| 2014-09-09 | $32.75 | $57.14 | 21,500 | — | — |
| 2014-09-08 | $32.96 | $57.51 | 177,700 | — | — |
| 2014-09-05 | $32.66 | $56.98 | 18,300 | — | — |
| 2014-09-04 | $32.43 | $56.58 | 10,400 | — | — |
| 2014-09-03 | $32.27 | $56.30 | 35,700 | — | — |
| 2014-09-02 | $32.63 | $56.93 | 17,700 | — | — |
| 2014-08-29 | $32.32 | $56.39 | 21,900 | — | — |
| 2014-08-28 | $32.02 | $55.87 | 219,600 | — | — |
| 2014-08-27 | $31.76 | $55.41 | 10,000 | — | — |
| 2014-08-26 | $31.95 | $55.74 | 17,900 | — | — |
| 2014-08-25 | $31.81 | $55.50 | 23,400 | — | — |
| 2014-08-22 | $31.66 | $55.24 | 12,600 | — | — |
| 2014-08-21 | $31.51 | $54.98 | 25,600 | — | — |
| 2014-08-20 | $31.83 | $55.53 | 13,700 | — | — |
| 2014-08-19 | $31.84 | $55.55 | 8,000 | — | — |
| 2014-08-18 | $31.82 | $55.52 | 10,800 | — | — |
| 2014-08-15 | $31.26 | $54.54 | 37,000 | — | — |
| 2014-08-14 | $31.77 | $55.43 | 11,600 | — | — |
| 2014-08-13 | $31.63 | $55.19 | 12,800 | — | — |
| 2014-08-12 | $31.56 | $55.06 | 17,900 | — | — |
| 2014-08-11 | $31.71 | $55.33 | 10,900 | — | — |
| 2014-08-08 | $31.45 | $54.87 | 16,100 | — | — |
| 2014-08-07 | $31.14 | $54.33 | 7,900 | — | — |
| 2014-08-06 | $31.25 | $54.52 | 21,000 | — | — |
| 2014-08-05 | $30.92 | $53.95 | 10,400 | — | — |
| 2014-08-04 | $30.84 | $53.81 | 15,100 | — | — |
| 2014-08-01 | $30.57 | $53.34 | 27,100 | — | — |
| 2014-07-31 | $30.66 | $53.49 | 29,500 | — | — |
| 2014-07-30 | $30.93 | $53.96 | 12,300 | — | — |
| 2014-07-29 | $30.72 | $53.60 | 12,800 | — | — |
| 2014-07-28 | $30.63 | $53.44 | 10,700 | — | — |
| 2014-07-25 | $30.91 | $53.93 | 19,700 | — | — |
| 2014-07-24 | $31.14 | $54.33 | 10,000 | — | — |
| 2014-07-23 | $31.08 | $54.23 | 26,500 | — | — |
| 2014-07-22 | $31.28 | $54.58 | 10,700 | — | — |
| 2014-07-21 | $31.32 | $54.65 | 10,100 | — | — |
| 2014-07-18 | $31.68 | $55.27 | 45,000 | — | — |
| 2014-07-17 | $30.98 | $54.05 | 25,900 | — | — |
| 2014-07-16 | $31.03 | $54.14 | 17,400 | — | — |
| 2014-07-15 | $31.45 | $54.87 | 44,000 | — | — |
| 2014-07-14 | $31.86 | $55.59 | 13,600 | — | — |
| 2014-07-11 | $31.74 | $55.38 | 10,600 | — | — |
| 2014-07-10 | $31.61 | $55.15 | 18,600 | — | — |
| 2014-07-09 | $32.17 | $56.13 | 7,600 | — | — |
| 2014-07-08 | $31.86 | $55.59 | 26,000 | — | — |
| 2014-07-07 | $32.09 | $55.99 | 21,700 | — | — |
| 2014-07-03 | $33.24 | $58.00 | 22,600 | — | — |
| 2014-07-02 | $33.08 | $57.72 | 12,300 | — | — |
| 2014-07-01 | $32.89 | $57.38 | 23,800 | — | — |
| 2014-06-30 | $32.19 | $56.16 | 27,500 | — | — |
| 2014-06-27 | $32.50 | $56.70 | 70,500 | — | — |
| 2014-06-26 | $32.74 | $57.12 | 10,100 | — | — |
| 2014-06-25 | $32.73 | $57.11 | 17,100 | — | — |
| 2014-06-24 | $32.31 | $56.37 | 12,100 | — | — |
| 2014-06-23 | $32.35 | $56.44 | 18,400 | — | — |
| 2014-06-20 | $32.64 | $56.95 | 63,700 | — | — |
| 2014-06-19 | $32.24 | $56.25 | 25,100 | — | — |
| 2014-06-18 | $32.87 | $57.35 | 25,100 | — | — |
| 2014-06-17 | $32.33 | $56.41 | 11,900 | — | — |
| 2014-06-16 | $31.98 | $55.80 | 8,100 | — | — |
| 2014-06-13 | $32.15 | $56.09 | 27,900 | — | — |
| 2014-06-12 | $32.40 | $56.53 | 16,000 | — | — |
| 2014-06-11 | $32.98 | $56.69 | 29,400 | — | — |
| 2014-06-10 | $32.98 | $56.69 | 12,700 | — | — |
| 2014-06-09 | $33.07 | $56.84 | 23,700 | — | — |
| 2014-06-06 | $32.61 | $56.05 | 20,500 | — | — |
| 2014-06-05 | $32.15 | $55.26 | 32,700 | — | — |
| 2014-06-04 | $31.46 | $54.07 | 23,500 | — | — |
| 2014-06-03 | $31.88 | $54.80 | 37,600 | — | — |
| 2014-06-02 | $32.17 | $55.29 | 16,100 | — | — |
| 2014-05-30 | $32.14 | $55.24 | 27,800 | — | — |
| 2014-05-29 | $32.33 | $55.57 | 8,200 | — | — |
| 2014-05-28 | $32.43 | $55.74 | 18,300 | — | — |
| 2014-05-27 | $32.05 | $55.09 | 19,100 | — | — |
| 2014-05-23 | $31.59 | $54.30 | 23,700 | — | — |
| 2014-05-22 | $31.42 | $54.01 | 11,500 | — | — |
| 2014-05-21 | $31.37 | $53.92 | 15,300 | — | — |
| 2014-05-20 | $31.46 | $54.07 | 35,500 | — | — |
| 2014-05-19 | $31.97 | $54.95 | 9,600 | — | — |
| 2014-05-16 | $31.61 | $54.33 | 20,600 | — | — |
| 2014-05-15 | $31.37 | $53.92 | 61,400 | — | — |
| 2014-05-14 | $31.31 | $53.82 | 29,900 | — | — |
| 2014-05-13 | $31.93 | $54.88 | 36,900 | — | — |
| 2014-05-12 | $32.83 | $56.43 | 42,700 | — | — |
| 2014-05-09 | $32.26 | $55.45 | 18,700 | — | — |
| 2014-05-08 | $31.79 | $54.64 | 20,300 | — | — |
| 2014-05-07 | $31.89 | $54.81 | 29,800 | — | — |
| 2014-05-06 | $31.44 | $54.04 | 37,900 | — | — |
| 2014-05-05 | $31.79 | $54.64 | 17,100 | — | — |
| 2014-05-02 | $32.10 | $55.17 | 28,100 | — | — |
| 2014-05-01 | $31.99 | $54.98 | 54,900 | — | — |
| 2014-04-30 | $32.01 | $55.02 | 33,100 | — | — |
| 2014-04-29 | $31.79 | $54.64 | 20,200 | — | — |
| 2014-04-28 | $31.81 | $54.68 | 23,000 | — | — |
| 2014-04-25 | $31.73 | $54.54 | 21,200 | — | — |
| 2014-04-24 | $32.05 | $55.09 | 15,900 | — | — |
| 2014-04-23 | $31.97 | $54.95 | 14,300 | — | — |
| 2014-04-22 | $32.14 | $55.24 | 59,400 | — | — |
| 2014-04-21 | $32.01 | $55.02 | 9,700 | — | — |
| 2014-04-17 | $31.85 | $54.74 | 8,700 | — | — |
| 2014-04-16 | $31.82 | $54.69 | 10,800 | — | — |
| 2014-04-15 | $31.58 | $54.28 | 38,500 | — | — |
| 2014-04-14 | $31.86 | $54.76 | 28,100 | — | — |
| 2014-04-11 | $31.71 | $54.50 | 26,700 | — | — |
| 2014-04-10 | $32.17 | $55.29 | 33,700 | — | — |
| 2014-04-09 | $32.54 | $55.93 | 30,300 | — | — |
| 2014-04-08 | $32.48 | $55.83 | 29,400 | — | — |
| 2014-04-07 | $32.45 | $55.78 | 14,700 | — | — |
| 2014-04-04 | $32.66 | $56.14 | 41,200 | — | — |
| 2014-04-03 | $33.49 | $57.56 | 12,500 | — | — |
| 2014-04-02 | $33.83 | $58.15 | 12,700 | — | — |
| 2014-04-01 | $33.97 | $58.39 | 22,000 | — | — |
| 2014-03-31 | $33.68 | $57.89 | 30,900 | — | — |
| 2014-03-28 | $32.81 | $56.39 | 21,200 | — | — |
| 2014-03-27 | $32.57 | $55.98 | 30,100 | — | — |
| 2014-03-26 | $33.77 | $58.04 | 38,900 | — | — |
| 2014-03-25 | $34.50 | $59.30 | 12,100 | — | — |
| 2014-03-24 | $34.33 | $59.01 | 14,500 | — | — |
| 2014-03-21 | $34.10 | $58.61 | 166,300 | — | — |
| 2014-03-20 | $34.19 | $58.77 | 23,600 | — | — |
| 2014-03-19 | $33.94 | $58.34 | 18,400 | — | — |
| 2014-03-18 | $33.92 | $58.30 | 18,500 | — | — |
| 2014-03-17 | $33.59 | $57.73 | 21,200 | — | — |
| 2014-03-14 | $33.30 | $57.24 | 17,400 | — | — |
| 2014-03-13 | $33.07 | $56.84 | 23,200 | — | — |
| 2014-03-12 | $33.89 | $58.25 | 35,700 | — | — |
| 2014-03-11 | $33.89 | $58.25 | 12,400 | — | — |
| 2014-03-10 | $34.71 | $59.66 | 8,000 | — | — |
| 2014-03-07 | $34.71 | $59.66 | 9,200 | — | — |
| 2014-03-06 | $34.47 | $59.25 | 18,100 | — | — |
| 2014-03-05 | $34.48 | $59.26 | 26,300 | — | — |
| 2014-03-04 | $34.82 | $59.85 | 76,100 | — | — |
| 2014-03-03 | $34.17 | $58.73 | 28,000 | — | — |
| 2014-02-28 | $34.39 | $59.11 | 33,000 | — | — |
| 2014-02-27 | $34.33 | $59.01 | 11,300 | — | — |
| 2014-02-26 | $34.10 | $58.61 | 8,000 | — | — |
| 2014-02-25 | $33.69 | $57.91 | 21,100 | — | — |
| 2014-02-24 | $34.18 | $58.75 | 15,700 | — | — |
| 2014-02-21 | $33.49 | $57.56 | 22,400 | — | — |
| 2014-02-20 | $32.97 | $56.67 | 9,800 | — | — |
| 2014-02-19 | $32.49 | $55.84 | 25,200 | — | — |
| 2014-02-18 | $33.44 | $57.48 | 22,400 | — | — |
| 2014-02-14 | $33.49 | $57.56 | 18,300 | — | — |
| 2014-02-13 | $33.30 | $57.24 | 22,800 | — | — |
| 2014-02-12 | $33.01 | $56.74 | 31,900 | — | — |
| 2014-02-11 | $32.83 | $56.43 | 39,400 | — | — |
| 2014-02-10 | $31.97 | $54.95 | 21,100 | — | — |
| 2014-02-07 | $32.19 | $55.33 | 39,900 | — | — |
| 2014-02-06 | $30.60 | $52.60 | 20,000 | — | — |
| 2014-02-05 | $30.84 | $53.01 | 58,200 | — | — |
| 2014-02-04 | $31.37 | $53.92 | 27,500 | — | — |
| 2014-02-03 | $31.51 | $54.16 | 45,700 | — | — |
| 2014-01-31 | $32.17 | $55.29 | 32,500 | — | — |
| 2014-01-30 | $32.61 | $56.05 | 20,600 | — | — |
| 2014-01-29 | $32.23 | $55.40 | 32,700 | — | — |
| 2014-01-28 | $32.83 | $56.43 | 19,700 | — | — |
| 2014-01-27 | $33.17 | $57.01 | 24,500 | — | — |
| 2014-01-24 | $33.47 | $57.53 | 14,000 | — | — |
| 2014-01-23 | $33.48 | $57.55 | 13,500 | — | — |
| 2014-01-22 | $33.84 | $58.16 | 14,800 | — | — |
| 2014-01-21 | $33.99 | $58.42 | 10,200 | — | — |
| 2014-01-17 | $33.55 | $57.67 | 29,600 | — | — |
| 2014-01-16 | $33.49 | $57.56 | 11,600 | — | — |
| 2014-01-15 | $33.49 | $57.56 | 13,900 | — | — |
| 2014-01-14 | $33.08 | $56.86 | 31,300 | — | — |
| 2014-01-13 | $33.62 | $57.79 | 38,800 | — | — |
| 2014-01-10 | $34.17 | $58.73 | 24,700 | — | — |
| 2014-01-09 | $34.66 | $59.57 | 8,200 | — | — |
| 2014-01-08 | $34.66 | $59.57 | 19,400 | — | — |
| 2014-01-07 | $34.79 | $59.80 | 26,900 | — | — |
| 2014-01-06 | $34.68 | $59.61 | 14,600 | — | — |
| 2014-01-03 | $35.10 | $60.33 | 27,200 | — | — |
| 2014-01-02 | $35.18 | $59.64 | 51,200 | — | — |