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
- 1993-06-10 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 | $36.62 | $36.62 | 797,800 | — | — |
| 2014-12-30 | $37.58 | $37.58 | 266,400 | — | — |
| 2014-12-29 | $37.89 | $37.89 | 286,900 | — | — |
| 2014-12-26 | $38.22 | $38.22 | 155,700 | — | — |
| 2014-12-24 | $38.25 | $38.25 | 251,200 | — | — |
| 2014-12-23 | $38.36 | $38.36 | 288,700 | — | — |
| 2014-12-22 | $39.09 | $39.09 | 446,100 | — | — |
| 2014-12-19 | $38.46 | $38.46 | 691,700 | — | — |
| 2014-12-18 | $37.17 | $37.17 | 505,000 | — | — |
| 2014-12-17 | $36.08 | $36.08 | 535,200 | — | — |
| 2014-12-16 | $34.09 | $34.09 | 491,400 | — | — |
| 2014-12-15 | $33.53 | $33.53 | 645,400 | — | — |
| 2014-12-12 | $32.64 | $32.64 | 619,200 | — | — |
| 2014-12-11 | $34.47 | $34.47 | 511,000 | — | — |
| 2014-12-10 | $34.81 | $34.81 | 579,100 | — | — |
| 2014-12-09 | $36.73 | $36.73 | 448,700 | — | — |
| 2014-12-08 | $35.92 | $35.92 | 391,300 | — | — |
| 2014-12-05 | $38.29 | $38.29 | 303,700 | — | — |
| 2014-12-04 | $37.65 | $37.65 | 258,200 | — | — |
| 2014-12-03 | $38.11 | $38.11 | 344,600 | — | — |
| 2014-12-02 | $36.40 | $36.40 | 354,400 | — | — |
| 2014-12-01 | $36.35 | $36.35 | 337,500 | — | — |
| 2014-11-28 | $37.69 | $37.69 | 258,600 | — | — |
| 2014-11-26 | $37.87 | $37.87 | 538,100 | — | — |
| 2014-11-25 | $37.81 | $37.81 | 754,000 | — | — |
| 2014-11-24 | $39.73 | $39.73 | 448,000 | — | — |
| 2014-11-21 | $39.77 | $39.77 | 320,500 | — | — |
| 2014-11-20 | $40.52 | $40.52 | 279,500 | — | — |
| 2014-11-19 | $39.95 | $39.95 | 318,800 | — | — |
| 2014-11-18 | $40.52 | $40.52 | 300,700 | — | — |
| 2014-11-17 | $39.78 | $39.78 | 318,800 | — | — |
| 2014-11-14 | $40.43 | $40.43 | 387,800 | — | — |
| 2014-11-13 | $40.13 | $40.13 | 441,500 | — | — |
| 2014-11-12 | $41.06 | $41.06 | 348,300 | — | — |
| 2014-11-11 | $41.32 | $41.32 | 408,500 | — | — |
| 2014-11-10 | $40.77 | $40.77 | 371,800 | — | — |
| 2014-11-07 | $40.90 | $40.90 | 486,200 | — | — |
| 2014-11-06 | $41.23 | $41.23 | 394,800 | — | — |
| 2014-11-05 | $40.50 | $40.50 | 461,300 | — | — |
| 2014-11-04 | $39.74 | $39.74 | 571,800 | — | — |
| 2014-11-03 | $40.97 | $40.97 | 724,000 | — | — |
| 2014-10-31 | $41.70 | $41.70 | 1,088,800 | — | — |
| 2014-10-30 | $38.10 | $38.10 | 3,009,200 | — | — |
| 2014-10-29 | $44.02 | $44.02 | 762,400 | — | — |
| 2014-10-28 | $43.38 | $43.38 | 686,700 | — | — |
| 2014-10-27 | $41.18 | $41.18 | 928,300 | — | — |
| 2014-10-24 | $42.39 | $42.39 | 381,600 | — | — |
| 2014-10-23 | $42.23 | $42.23 | 537,000 | — | — |
| 2014-10-22 | $40.66 | $40.66 | 576,000 | — | — |
| 2014-10-21 | $40.87 | $40.87 | 507,900 | — | — |
| 2014-10-20 | $39.61 | $39.61 | 399,400 | — | — |
| 2014-10-17 | $38.98 | $38.98 | 626,100 | — | — |
| 2014-10-16 | $39.50 | $39.50 | 980,700 | — | — |
| 2014-10-15 | $37.23 | $37.23 | 768,200 | — | — |
| 2014-10-14 | $37.49 | $37.49 | 631,300 | — | — |
| 2014-10-13 | $36.02 | $36.02 | 737,100 | — | — |
| 2014-10-10 | $38.12 | $38.12 | 910,600 | — | — |
| 2014-10-09 | $40.17 | $40.17 | 558,500 | — | — |
| 2014-10-08 | $42.45 | $42.45 | 985,500 | — | — |
| 2014-10-07 | $41.89 | $41.89 | 472,500 | — | — |
| 2014-10-06 | $42.88 | $42.88 | 458,800 | — | — |
| 2014-10-03 | $43.56 | $43.56 | 635,700 | — | — |
| 2014-10-02 | $43.21 | $43.21 | 1,314,700 | — | — |
| 2014-10-01 | $39.78 | $39.78 | 1,381,000 | — | — |
| 2014-09-30 | $42.23 | $42.23 | 3,186,700 | — | — |
| 2014-09-29 | $46.85 | $46.85 | 336,200 | — | — |
| 2014-09-26 | $47.72 | $47.72 | 321,100 | — | — |
| 2014-09-25 | $47.53 | $47.53 | 537,200 | — | — |
| 2014-09-24 | $48.72 | $48.72 | 435,800 | — | — |
| 2014-09-23 | $47.55 | $47.55 | 556,300 | — | — |
| 2014-09-22 | $48.44 | $48.44 | 727,800 | — | — |
| 2014-09-19 | $48.11 | $48.11 | 1,068,200 | — | — |
| 2014-09-18 | $50.14 | $50.14 | 497,200 | — | — |
| 2014-09-17 | $49.31 | $49.31 | 429,100 | — | — |
| 2014-09-16 | $48.72 | $48.72 | 815,600 | — | — |
| 2014-09-15 | $48.10 | $48.10 | 725,000 | — | — |
| 2014-09-12 | $51.01 | $51.01 | 572,500 | — | — |
| 2014-09-11 | $51.65 | $51.65 | 442,300 | — | — |
| 2014-09-10 | $50.71 | $50.71 | 358,700 | — | — |
| 2014-09-09 | $50.35 | $50.35 | 593,100 | — | — |
| 2014-09-08 | $51.36 | $51.36 | 808,300 | — | — |
| 2014-09-05 | $50.06 | $50.06 | 373,000 | — | — |
| 2014-09-04 | $50.03 | $50.03 | 564,500 | — | — |
| 2014-09-03 | $48.60 | $48.60 | 751,800 | — | — |
| 2014-09-02 | $50.45 | $50.45 | 920,100 | — | — |
| 2014-08-29 | $48.85 | $48.85 | 361,000 | — | — |
| 2014-08-28 | $48.35 | $48.35 | 404,000 | — | — |
| 2014-08-27 | $47.86 | $47.86 | 387,800 | — | — |
| 2014-08-26 | $47.86 | $47.86 | 840,800 | — | — |
| 2014-08-25 | $46.64 | $46.64 | 542,300 | — | — |
| 2014-08-22 | $45.14 | $45.14 | 602,600 | — | — |
| 2014-08-21 | $45.81 | $45.81 | 263,000 | — | — |
| 2014-08-20 | $46.98 | $46.98 | 340,100 | — | — |
| 2014-08-19 | $46.56 | $46.56 | 274,000 | — | — |
| 2014-08-18 | $45.92 | $45.92 | 546,300 | — | — |
| 2014-08-15 | $46.44 | $46.44 | 488,000 | — | — |
| 2014-08-14 | $47.00 | $47.00 | 485,600 | — | — |
| 2014-08-13 | $45.25 | $45.25 | 479,800 | — | — |
| 2014-08-12 | $45.65 | $45.65 | 583,100 | — | — |
| 2014-08-11 | $46.95 | $46.95 | 838,700 | — | — |
| 2014-08-08 | $44.69 | $44.69 | 438,400 | — | — |
| 2014-08-07 | $43.56 | $43.56 | 426,700 | — | — |
| 2014-08-06 | $43.76 | $43.76 | 466,400 | — | — |
| 2014-08-05 | $43.09 | $43.09 | 659,900 | — | — |
| 2014-08-04 | $43.01 | $43.01 | 1,023,500 | — | — |
| 2014-08-01 | $44.10 | $44.10 | 1,431,100 | — | — |
| 2014-07-31 | $41.85 | $41.85 | 1,226,800 | — | — |
| 2014-07-30 | $42.69 | $42.69 | 1,327,000 | — | — |
| 2014-07-29 | $44.63 | $44.63 | 1,248,000 | — | — |
| 2014-07-28 | $46.62 | $46.62 | 419,400 | — | — |
| 2014-07-25 | $47.45 | $47.45 | 262,100 | — | — |
| 2014-07-24 | $47.71 | $47.71 | 677,800 | — | — |
| 2014-07-23 | $48.65 | $48.65 | 717,900 | — | — |
| 2014-07-22 | $47.66 | $47.66 | 490,100 | — | — |
| 2014-07-21 | $47.42 | $47.42 | 349,900 | — | — |
| 2014-07-18 | $47.26 | $47.26 | 480,400 | — | — |
| 2014-07-17 | $46.61 | $46.61 | 400,100 | — | — |
| 2014-07-16 | $47.09 | $47.09 | 375,900 | — | — |
| 2014-07-15 | $47.24 | $47.24 | 434,100 | — | — |
| 2014-07-14 | $47.81 | $47.81 | 691,900 | — | — |
| 2014-07-11 | $46.45 | $46.45 | 355,600 | — | — |
| 2014-07-10 | $45.61 | $45.61 | 468,000 | — | — |
| 2014-07-09 | $45.65 | $45.65 | 353,700 | — | — |
| 2014-07-08 | $44.87 | $44.87 | 516,300 | — | — |
| 2014-07-07 | $45.33 | $45.33 | 397,500 | — | — |
| 2014-07-03 | $45.75 | $45.75 | 393,600 | — | — |
| 2014-07-02 | $45.33 | $45.33 | 570,200 | — | — |
| 2014-07-01 | $45.35 | $45.35 | 629,000 | — | — |
| 2014-06-30 | $44.45 | $44.45 | 730,800 | — | — |
| 2014-06-27 | $43.72 | $43.72 | 781,900 | — | — |
| 2014-06-26 | $42.78 | $42.78 | 360,900 | — | — |
| 2014-06-25 | $42.58 | $42.58 | 446,700 | — | — |
| 2014-06-24 | $42.57 | $42.57 | 397,600 | — | — |
| 2014-06-23 | $42.87 | $42.87 | 386,600 | — | — |
| 2014-06-20 | $42.93 | $42.93 | 1,121,000 | — | — |
| 2014-06-19 | $43.68 | $43.68 | 688,900 | — | — |
| 2014-06-18 | $43.14 | $43.14 | 369,200 | — | — |
| 2014-06-17 | $42.74 | $42.74 | 333,400 | — | — |
| 2014-06-16 | $42.45 | $42.45 | 430,300 | — | — |
| 2014-06-13 | $42.18 | $42.18 | 337,800 | — | — |
| 2014-06-12 | $41.47 | $41.47 | 411,800 | — | — |
| 2014-06-11 | $42.08 | $42.08 | 496,500 | — | — |
| 2014-06-10 | $43.16 | $43.16 | 413,400 | — | — |
| 2014-06-09 | $43.62 | $43.62 | 722,200 | — | — |
| 2014-06-06 | $43.36 | $43.36 | 735,500 | — | — |
| 2014-06-05 | $42.34 | $42.34 | 473,400 | — | — |
| 2014-06-04 | $41.77 | $41.77 | 923,500 | — | — |
| 2014-06-03 | $39.84 | $39.84 | 795,000 | — | — |
| 2014-06-02 | $39.74 | $39.74 | 906,400 | — | — |
| 2014-05-30 | $41.13 | $41.13 | 485,300 | — | — |
| 2014-05-29 | $41.42 | $41.42 | 691,700 | — | — |
| 2014-05-28 | $40.65 | $40.65 | 695,000 | — | — |
| 2014-05-27 | $41.20 | $41.20 | 1,111,000 | — | — |
| 2014-05-23 | $42.90 | $42.90 | 493,300 | — | — |
| 2014-05-22 | $42.06 | $42.06 | 602,000 | — | — |
| 2014-05-21 | $41.73 | $41.73 | 584,100 | — | — |
| 2014-05-20 | $40.29 | $40.29 | 606,900 | — | — |
| 2014-05-19 | $40.99 | $40.99 | 954,600 | — | — |
| 2014-05-16 | $39.79 | $39.79 | 380,100 | — | — |
| 2014-05-15 | $38.93 | $38.93 | 480,800 | — | — |
| 2014-05-14 | $39.16 | $39.16 | 486,800 | — | — |
| 2014-05-13 | $39.85 | $39.85 | 869,900 | — | — |
| 2014-05-12 | $39.49 | $39.49 | 754,800 | — | — |
| 2014-05-09 | $38.21 | $38.21 | 486,200 | — | — |
| 2014-05-08 | $37.78 | $37.78 | 500,000 | — | — |
| 2014-05-07 | $37.79 | $37.79 | 788,700 | — | — |
| 2014-05-06 | $38.64 | $38.64 | 753,900 | — | — |
| 2014-05-05 | $39.83 | $39.83 | 1,018,800 | — | — |
| 2014-05-02 | $38.76 | $38.76 | 819,600 | — | — |
| 2014-05-01 | $39.50 | $39.50 | 1,799,500 | — | — |
| 2014-04-30 | $36.35 | $36.35 | 825,300 | — | — |
| 2014-04-29 | $36.97 | $36.97 | 731,300 | — | — |
| 2014-04-28 | $36.11 | $36.11 | 741,100 | — | — |
| 2014-04-25 | $36.56 | $36.56 | 428,400 | — | — |
| 2014-04-24 | $37.30 | $37.30 | 705,400 | — | — |
| 2014-04-23 | $36.58 | $36.58 | 319,200 | — | — |
| 2014-04-22 | $36.96 | $36.96 | 476,300 | — | — |
| 2014-04-21 | $36.53 | $36.53 | 516,300 | — | — |
| 2014-04-17 | $35.85 | $35.85 | 550,800 | — | — |
| 2014-04-16 | $35.64 | $35.64 | 756,200 | — | — |
| 2014-04-15 | $34.76 | $34.76 | 727,600 | — | — |
| 2014-04-14 | $34.09 | $34.09 | 389,100 | — | — |
| 2014-04-11 | $33.45 | $33.45 | 406,500 | — | — |
| 2014-04-10 | $34.29 | $34.29 | 486,200 | — | — |
| 2014-04-09 | $35.03 | $35.03 | 501,700 | — | — |
| 2014-04-08 | $33.28 | $33.28 | 551,700 | — | — |
| 2014-04-07 | $32.91 | $32.91 | 871,600 | — | — |
| 2014-04-04 | $34.96 | $34.96 | 701,100 | — | — |
| 2014-04-03 | $34.63 | $34.63 | 997,500 | — | — |
| 2014-04-02 | $36.36 | $36.36 | 704,700 | — | — |
| 2014-04-01 | $35.64 | $35.64 | 836,900 | — | — |
| 2014-03-31 | $34.72 | $34.72 | 680,500 | — | — |
| 2014-03-28 | $33.30 | $33.30 | 300,900 | — | — |
| 2014-03-27 | $32.94 | $32.94 | 454,300 | — | — |
| 2014-03-26 | $33.51 | $33.51 | 723,700 | — | — |
| 2014-03-25 | $33.25 | $33.25 | 445,000 | — | — |
| 2014-03-24 | $33.24 | $33.24 | 566,400 | — | — |
| 2014-03-21 | $33.95 | $33.95 | 626,800 | — | — |
| 2014-03-20 | $33.29 | $33.29 | 502,300 | — | — |
| 2014-03-19 | $32.25 | $32.25 | 374,900 | — | — |
| 2014-03-18 | $31.71 | $31.71 | 795,700 | — | — |
| 2014-03-17 | $30.98 | $30.98 | 577,900 | — | — |
| 2014-03-14 | $31.82 | $31.82 | 354,600 | — | — |
| 2014-03-13 | $32.40 | $32.40 | 332,100 | — | — |
| 2014-03-12 | $32.50 | $32.50 | 472,000 | — | — |
| 2014-03-11 | $31.56 | $31.56 | 255,200 | — | — |
| 2014-03-10 | $31.59 | $31.59 | 400,700 | — | — |
| 2014-03-07 | $31.78 | $31.78 | 640,600 | — | — |
| 2014-03-06 | $32.54 | $32.54 | 1,261,700 | — | — |
| 2014-03-05 | $31.34 | $31.34 | 2,061,400 | — | — |
| 2014-03-04 | $28.49 | $28.49 | 757,700 | — | — |
| 2014-03-03 | $28.36 | $28.36 | 318,100 | — | — |
| 2014-02-28 | $28.28 | $28.28 | 351,000 | — | — |
| 2014-02-27 | $27.85 | $27.85 | 183,600 | — | — |
| 2014-02-26 | $27.75 | $27.75 | 246,100 | — | — |
| 2014-02-25 | $28.16 | $28.16 | 533,300 | — | — |
| 2014-02-24 | $27.29 | $27.29 | 400,000 | — | — |
| 2014-02-21 | $27.34 | $27.34 | 349,800 | — | — |
| 2014-02-20 | $27.23 | $27.23 | 475,200 | — | — |
| 2014-02-19 | $26.17 | $26.17 | 284,800 | — | — |
| 2014-02-18 | $26.41 | $26.41 | 365,400 | — | — |
| 2014-02-14 | $26.35 | $26.35 | 423,100 | — | — |
| 2014-02-13 | $26.74 | $26.74 | 407,200 | — | — |
| 2014-02-12 | $25.71 | $25.71 | 548,800 | — | — |
| 2014-02-11 | $25.84 | $25.84 | 515,300 | — | — |
| 2014-02-10 | $24.59 | $24.59 | 249,900 | — | — |
| 2014-02-07 | $24.76 | $24.76 | 338,700 | — | — |
| 2014-02-06 | $23.98 | $23.98 | 290,200 | — | — |
| 2014-02-05 | $23.39 | $23.39 | 440,500 | — | — |
| 2014-02-04 | $24.18 | $24.18 | 764,700 | — | — |
| 2014-02-03 | $24.02 | $24.02 | 761,800 | — | — |
| 2014-01-31 | $25.48 | $25.48 | 396,500 | — | — |
| 2014-01-30 | $25.48 | $25.48 | 426,900 | — | — |
| 2014-01-29 | $25.29 | $25.29 | 224,800 | — | — |
| 2014-01-28 | $26.53 | $26.53 | 481,900 | — | — |
| 2014-01-27 | $25.78 | $25.78 | 673,500 | — | — |
| 2014-01-24 | $26.45 | $26.45 | 351,300 | — | — |
| 2014-01-23 | $27.57 | $27.57 | 507,000 | — | — |
| 2014-01-22 | $27.98 | $27.98 | 805,100 | — | — |
| 2014-01-21 | $26.67 | $26.67 | 518,800 | — | — |
| 2014-01-17 | $25.97 | $25.97 | 559,100 | — | — |
| 2014-01-16 | $25.20 | $25.20 | 359,000 | — | — |
| 2014-01-15 | $24.51 | $24.51 | 386,200 | — | — |
| 2014-01-14 | $24.39 | $24.39 | 589,800 | — | — |
| 2014-01-13 | $24.12 | $24.12 | 719,200 | — | — |
| 2014-01-10 | $25.41 | $25.41 | 325,200 | — | — |
| 2014-01-09 | $25.18 | $25.18 | 295,300 | — | — |
| 2014-01-08 | $25.60 | $25.60 | 316,800 | — | — |
| 2014-01-07 | $25.64 | $25.64 | 259,800 | — | — |
| 2014-01-06 | $25.37 | $25.37 | 278,900 | — | — |
| 2014-01-03 | $25.84 | $25.84 | 242,500 | — | — |
| 2014-01-02 | $26.00 | $26.00 | 369,800 | — | — |