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
- 2002-06-12 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 | $41.89 | $62.46 | 494,982 | — | — |
| 2014-12-30 | $42.13 | $62.82 | 525,509 | — | — |
| 2014-12-29 | $42.20 | $62.93 | 761,444 | — | — |
| 2014-12-26 | $42.80 | $63.82 | 499,893 | — | — |
| 2014-12-24 | $42.55 | $63.45 | 292,463 | — | — |
| 2014-12-23 | $42.27 | $63.03 | 560,466 | — | — |
| 2014-12-22 | $41.97 | $62.59 | 663,507 | — | — |
| 2014-12-19 | $41.78 | $62.29 | 921,591 | — | — |
| 2014-12-18 | $41.30 | $61.58 | 859,285 | — | — |
| 2014-12-17 | $41.05 | $61.21 | 850,329 | — | — |
| 2014-12-16 | $41.03 | $61.18 | 952,600 | — | — |
| 2014-12-15 | $40.15 | $59.86 | 709,250 | — | — |
| 2014-12-12 | $40.15 | $59.86 | 533,598 | — | — |
| 2014-12-11 | $40.64 | $60.60 | 699,908 | — | — |
| 2014-12-10 | $40.26 | $60.03 | 593,882 | — | — |
| 2014-12-09 | $40.70 | $60.68 | 666,492 | — | — |
| 2014-12-08 | $40.86 | $60.93 | 594,075 | — | — |
| 2014-12-05 | $41.16 | $61.38 | 547,080 | — | — |
| 2014-12-04 | $41.24 | $61.49 | 543,228 | — | — |
| 2014-12-03 | $41.50 | $61.87 | 463,492 | — | — |
| 2014-12-02 | $41.27 | $61.53 | 766,163 | — | — |
| 2014-12-01 | $41.47 | $61.84 | 1,152,904 | — | — |
| 2014-11-28 | $41.12 | $61.32 | 326,168 | — | — |
| 2014-11-26 | $40.46 | $60.32 | 363,340 | — | — |
| 2014-11-25 | $40.26 | $60.03 | 1,880,546 | — | — |
| 2014-11-24 | $39.85 | $59.43 | 370,081 | — | — |
| 2014-11-21 | $39.74 | $59.26 | 407,253 | — | — |
| 2014-11-20 | $39.61 | $59.05 | 360,932 | — | — |
| 2014-11-19 | $39.51 | $58.92 | 464,262 | — | — |
| 2014-11-18 | $39.53 | $58.95 | 484,196 | — | — |
| 2014-11-17 | $39.95 | $59.05 | 858,129 | — | — |
| 2014-11-14 | $39.91 | $58.99 | 568,266 | — | — |
| 2014-11-13 | $39.54 | $58.46 | 1,717,318 | — | — |
| 2014-11-12 | $39.71 | $58.70 | 684,115 | — | — |
| 2014-11-11 | $39.38 | $58.21 | 571,637 | — | — |
| 2014-11-10 | $39.42 | $58.27 | 835,788 | — | — |
| 2014-11-07 | $39.09 | $57.78 | 512,123 | — | — |
| 2014-11-06 | $38.92 | $57.54 | 489,108 | — | — |
| 2014-11-05 | $39.31 | $58.12 | 685,560 | — | — |
| 2014-11-04 | $38.67 | $57.17 | 523,005 | — | — |
| 2014-11-03 | $38.60 | $57.06 | 627,106 | — | — |
| 2014-10-31 | $38.65 | $57.14 | 891,931 | — | — |
| 2014-10-30 | $38.77 | $57.32 | 888,849 | — | — |
| 2014-10-29 | $38.79 | $57.34 | 1,214,150 | — | — |
| 2014-10-28 | $39.02 | $57.69 | 575,104 | — | — |
| 2014-10-27 | $38.54 | $56.97 | 643,669 | — | — |
| 2014-10-24 | $38.37 | $56.72 | 839,736 | — | — |
| 2014-10-23 | $37.52 | $55.46 | 929,873 | — | — |
| 2014-10-22 | $37.33 | $55.19 | 914,657 | — | — |
| 2014-10-21 | $37.77 | $55.83 | 1,521,733 | — | — |
| 2014-10-20 | $37.00 | $54.70 | 511,353 | — | — |
| 2014-10-17 | $36.82 | $54.43 | 858,900 | — | — |
| 2014-10-16 | $36.90 | $54.54 | 825,195 | — | — |
| 2014-10-15 | $37.14 | $54.91 | 1,907,125 | — | — |
| 2014-10-14 | $37.04 | $54.76 | 1,297,257 | — | — |
| 2014-10-13 | $37.61 | $55.60 | 788,119 | — | — |
| 2014-10-10 | $37.76 | $55.82 | 1,467,419 | — | — |
| 2014-10-09 | $38.19 | $56.46 | 678,819 | — | — |
| 2014-10-08 | $38.62 | $57.09 | 664,952 | — | — |
| 2014-10-07 | $38.17 | $56.43 | 558,251 | — | — |
| 2014-10-06 | $38.84 | $57.41 | 834,054 | — | — |
| 2014-10-03 | $38.55 | $56.98 | 813,350 | — | — |
| 2014-10-02 | $37.91 | $56.05 | 691,049 | — | — |
| 2014-10-01 | $37.79 | $55.86 | 1,056,893 | — | — |
| 2014-09-30 | $37.81 | $55.89 | 663,989 | — | — |
| 2014-09-29 | $37.67 | $55.69 | 556,229 | — | — |
| 2014-09-26 | $37.65 | $55.66 | 653,973 | — | — |
| 2014-09-25 | $37.54 | $55.49 | 555,844 | — | — |
| 2014-09-24 | $38.06 | $56.26 | 508,753 | — | — |
| 2014-09-23 | $37.96 | $56.12 | 537,354 | — | — |
| 2014-09-22 | $38.12 | $56.35 | 596,290 | — | — |
| 2014-09-19 | $38.42 | $56.80 | 1,042,448 | — | — |
| 2014-09-18 | $38.64 | $57.12 | 360,836 | — | — |
| 2014-09-17 | $38.40 | $56.77 | 627,009 | — | — |
| 2014-09-16 | $38.96 | $57.60 | 436,624 | — | — |
| 2014-09-15 | $38.94 | $57.57 | 449,336 | — | — |
| 2014-09-12 | $39.00 | $57.66 | 526,376 | — | — |
| 2014-09-11 | $39.18 | $57.92 | 693,456 | — | — |
| 2014-09-10 | $39.42 | $58.27 | 307,101 | — | — |
| 2014-09-09 | $39.45 | $58.32 | 713,005 | — | — |
| 2014-09-08 | $39.33 | $58.13 | 374,896 | — | — |
| 2014-09-05 | $39.57 | $58.50 | 320,775 | — | — |
| 2014-09-04 | $39.58 | $58.52 | 393,193 | — | — |
| 2014-09-03 | $39.45 | $58.32 | 457,618 | — | — |
| 2014-09-02 | $39.35 | $58.16 | 350,339 | — | — |
| 2014-08-29 | $39.36 | $58.18 | 1,574,120 | — | — |
| 2014-08-28 | $39.37 | $58.20 | 335,220 | — | — |
| 2014-08-27 | $39.48 | $58.36 | 471,196 | — | — |
| 2014-08-26 | $39.12 | $57.83 | 508,753 | — | — |
| 2014-08-25 | $39.07 | $57.75 | 473,989 | — | — |
| 2014-08-22 | $38.96 | $57.60 | 724,369 | — | — |
| 2014-08-21 | $39.13 | $57.84 | 524,642 | — | — |
| 2014-08-20 | $39.10 | $57.80 | 471,100 | — | — |
| 2014-08-19 | $39.06 | $57.73 | 761,637 | — | — |
| 2014-08-18 | $39.53 | $57.93 | 603,994 | — | — |
| 2014-08-15 | $39.38 | $57.71 | 1,754,971 | — | — |
| 2014-08-14 | $39.44 | $57.80 | 401,475 | — | — |
| 2014-08-13 | $39.02 | $57.19 | 884,516 | — | — |
| 2014-08-12 | $39.11 | $57.31 | 684,500 | — | — |
| 2014-08-11 | $38.99 | $57.14 | 359,006 | — | — |
| 2014-08-08 | $38.76 | $56.81 | 431,231 | — | — |
| 2014-08-07 | $38.76 | $56.81 | 654,744 | — | — |
| 2014-08-06 | $38.76 | $56.81 | 634,617 | — | — |
| 2014-08-05 | $38.53 | $56.46 | 981,875 | — | — |
| 2014-08-04 | $39.21 | $57.46 | 431,135 | — | — |
| 2014-08-01 | $38.94 | $57.07 | 799,868 | — | — |
| 2014-07-31 | $39.26 | $57.54 | 1,611,003 | — | — |
| 2014-07-30 | $39.45 | $57.81 | 1,247,759 | — | — |
| 2014-07-29 | $38.32 | $56.15 | 833,188 | — | — |
| 2014-07-28 | $38.49 | $56.41 | 462,144 | — | — |
| 2014-07-25 | $38.31 | $56.14 | 343,984 | — | — |
| 2014-07-24 | $38.43 | $56.32 | 744,110 | — | — |
| 2014-07-23 | $38.36 | $56.21 | 932,184 | — | — |
| 2014-07-22 | $38.21 | $56.00 | 839,062 | — | — |
| 2014-07-21 | $38.07 | $55.79 | 441,536 | — | — |
| 2014-07-18 | $38.20 | $55.99 | 410,912 | — | — |
| 2014-07-17 | $38.04 | $55.74 | 378,555 | — | — |
| 2014-07-16 | $38.45 | $56.35 | 382,889 | — | — |
| 2014-07-15 | $38.18 | $55.96 | 477,648 | — | — |
| 2014-07-14 | $38.47 | $56.38 | 807,668 | — | — |
| 2014-07-11 | $38.17 | $55.94 | 459,062 | — | — |
| 2014-07-10 | $38.39 | $56.26 | 875,656 | — | — |
| 2014-07-09 | $38.44 | $56.34 | 519,153 | — | — |
| 2014-07-08 | $38.21 | $56.00 | 709,442 | — | — |
| 2014-07-07 | $38.19 | $55.97 | 462,336 | — | — |
| 2014-07-03 | $38.23 | $56.03 | 400,897 | — | — |
| 2014-07-02 | $37.99 | $55.67 | 582,037 | — | — |
| 2014-07-01 | $37.85 | $55.47 | 907,531 | — | — |
| 2014-06-30 | $37.76 | $55.33 | 546,214 | — | — |
| 2014-06-27 | $37.72 | $55.27 | 1,442,767 | — | — |
| 2014-06-26 | $37.45 | $54.88 | 606,401 | — | — |
| 2014-06-25 | $37.46 | $54.89 | 600,045 | — | — |
| 2014-06-24 | $37.37 | $54.77 | 626,335 | — | — |
| 2014-06-23 | $37.46 | $54.89 | 683,441 | — | — |
| 2014-06-20 | $37.42 | $54.84 | 1,000,076 | — | — |
| 2014-06-19 | $37.04 | $54.28 | 761,252 | — | — |
| 2014-06-18 | $37.17 | $54.46 | 529,072 | — | — |
| 2014-06-17 | $37.03 | $54.27 | 572,504 | — | — |
| 2014-06-16 | $36.80 | $53.93 | 496,427 | — | — |
| 2014-06-13 | $36.77 | $53.89 | 521,657 | — | — |
| 2014-06-12 | $36.69 | $53.76 | 620,268 | — | — |
| 2014-06-11 | $36.60 | $53.64 | 582,326 | — | — |
| 2014-06-10 | $36.74 | $53.84 | 583,097 | — | — |
| 2014-06-09 | $36.65 | $53.70 | 611,890 | — | — |
| 2014-06-06 | $36.31 | $53.22 | 594,556 | — | — |
| 2014-06-05 | $36.05 | $52.84 | 649,062 | — | — |
| 2014-06-04 | $35.86 | $52.55 | 1,989,269 | — | — |
| 2014-06-03 | $35.71 | $52.33 | 3,249,258 | — | — |
| 2014-06-02 | $36.53 | $53.54 | 532,732 | — | — |
| 2014-05-30 | $36.02 | $52.79 | 785,230 | — | — |
| 2014-05-29 | $36.18 | $53.02 | 714,161 | — | — |
| 2014-05-28 | $36.44 | $53.40 | 878,930 | — | — |
| 2014-05-27 | $36.58 | $53.61 | 483,715 | — | — |
| 2014-05-23 | $36.51 | $53.51 | 414,090 | — | — |
| 2014-05-22 | $36.44 | $53.40 | 404,749 | — | — |
| 2014-05-21 | $36.68 | $53.75 | 631,824 | — | — |
| 2014-05-20 | $36.01 | $52.78 | 790,430 | — | — |
| 2014-05-19 | $37.14 | $53.93 | 450,010 | — | — |
| 2014-05-16 | $37.20 | $54.01 | 423,335 | — | — |
| 2014-05-15 | $37.23 | $54.05 | 592,438 | — | — |
| 2014-05-14 | $37.69 | $54.73 | 742,762 | — | — |
| 2014-05-13 | $37.50 | $54.44 | 559,503 | — | — |
| 2014-05-12 | $37.41 | $54.32 | 778,586 | — | — |
| 2014-05-09 | $36.97 | $53.68 | 867,470 | — | — |
| 2014-05-08 | $36.87 | $53.54 | 513,279 | — | — |
| 2014-05-07 | $36.84 | $53.49 | 1,052,078 | — | — |
| 2014-05-06 | $36.72 | $53.31 | 1,047,937 | — | — |
| 2014-05-05 | $36.63 | $53.18 | 936,903 | — | — |
| 2014-05-02 | $37.07 | $53.83 | 668,804 | — | — |
| 2014-05-01 | $37.19 | $53.99 | 956,741 | — | — |
| 2014-04-30 | $37.57 | $54.55 | 1,319,984 | — | — |
| 2014-04-29 | $36.17 | $52.51 | 1,242,752 | — | — |
| 2014-04-28 | $35.98 | $52.24 | 700,486 | — | — |
| 2014-04-25 | $35.92 | $52.15 | 502,782 | — | — |
| 2014-04-24 | $35.73 | $51.88 | 411,394 | — | — |
| 2014-04-23 | $35.73 | $51.88 | 512,412 | — | — |
| 2014-04-22 | $36.02 | $52.30 | 559,696 | — | — |
| 2014-04-21 | $36.16 | $52.50 | 322,509 | — | — |
| 2014-04-17 | $36.16 | $52.50 | 482,078 | — | — |
| 2014-04-16 | $36.06 | $52.36 | 914,850 | — | — |
| 2014-04-15 | $35.64 | $51.75 | 741,221 | — | — |
| 2014-04-14 | $35.55 | $51.61 | 791,297 | — | — |
| 2014-04-11 | $35.21 | $51.13 | 879,123 | — | — |
| 2014-04-10 | $36.00 | $52.27 | 891,545 | — | — |
| 2014-04-09 | $36.44 | $52.91 | 705,494 | — | — |
| 2014-04-08 | $36.44 | $52.91 | 561,333 | — | — |
| 2014-04-07 | $36.28 | $52.68 | 1,132,007 | — | — |
| 2014-04-04 | $36.49 | $52.98 | 1,181,408 | — | — |
| 2014-04-03 | $36.40 | $52.85 | 1,240,055 | — | — |
| 2014-04-02 | $36.26 | $52.65 | 795,438 | — | — |
| 2014-04-01 | $36.03 | $52.32 | 619,305 | — | — |
| 2014-03-31 | $35.51 | $51.56 | 520,694 | — | — |
| 2014-03-28 | $35.37 | $51.35 | 430,654 | — | — |
| 2014-03-27 | $35.32 | $51.28 | 573,370 | — | — |
| 2014-03-26 | $35.39 | $51.38 | 594,845 | — | — |
| 2014-03-25 | $35.55 | $51.61 | 898,286 | — | — |
| 2014-03-24 | $35.49 | $51.53 | 797,364 | — | — |
| 2014-03-21 | $35.63 | $51.73 | 1,059,974 | — | — |
| 2014-03-20 | $34.99 | $50.81 | 1,365,534 | — | — |
| 2014-03-19 | $35.32 | $51.28 | 937,673 | — | — |
| 2014-03-18 | $35.34 | $51.31 | 805,646 | — | — |
| 2014-03-17 | $35.11 | $50.98 | 755,474 | — | — |
| 2014-03-14 | $34.71 | $50.40 | 654,070 | — | — |
| 2014-03-13 | $34.87 | $50.63 | 819,032 | — | — |
| 2014-03-12 | $35.01 | $50.83 | 744,014 | — | — |
| 2014-03-11 | $35.29 | $51.23 | 571,733 | — | — |
| 2014-03-10 | $35.47 | $51.50 | 431,809 | — | — |
| 2014-03-07 | $35.48 | $51.52 | 617,765 | — | — |
| 2014-03-06 | $35.76 | $51.93 | 615,742 | — | — |
| 2014-03-05 | $35.71 | $51.85 | 537,932 | — | — |
| 2014-03-04 | $35.46 | $51.49 | 842,721 | — | — |
| 2014-03-03 | $35.26 | $51.20 | 972,919 | — | — |
| 2014-02-28 | $35.66 | $51.78 | 878,063 | — | — |
| 2014-02-27 | $35.71 | $51.85 | 713,102 | — | — |
| 2014-02-26 | $35.77 | $51.94 | 513,279 | — | — |
| 2014-02-25 | $36.00 | $52.27 | 1,157,045 | — | — |
| 2014-02-24 | $36.16 | $52.50 | 984,379 | — | — |
| 2014-02-21 | $35.78 | $51.96 | 832,610 | — | — |
| 2014-02-20 | $35.65 | $51.76 | 1,091,561 | — | — |
| 2014-02-19 | $35.62 | $51.22 | 968,874 | — | — |
| 2014-02-18 | $35.86 | $51.56 | 1,159,741 | — | — |
| 2014-02-14 | $35.61 | $51.20 | 834,440 | — | — |
| 2014-02-13 | $35.65 | $51.26 | 1,243,907 | — | — |
| 2014-02-12 | $35.64 | $51.25 | 2,561,965 | — | — |
| 2014-02-11 | $38.01 | $54.65 | 942,584 | — | — |
| 2014-02-10 | $37.56 | $54.01 | 856,877 | — | — |
| 2014-02-07 | $37.64 | $54.13 | 683,537 | — | — |
| 2014-02-06 | $37.60 | $54.07 | 934,880 | — | — |
| 2014-02-05 | $37.00 | $53.20 | 690,760 | — | — |
| 2014-02-04 | $36.80 | $52.92 | 878,834 | — | — |
| 2014-02-03 | $36.88 | $53.04 | 1,052,848 | — | — |
| 2014-01-31 | $37.45 | $53.85 | 484,004 | — | — |
| 2014-01-30 | $37.68 | $54.19 | 400,319 | — | — |
| 2014-01-29 | $37.32 | $53.67 | 598,312 | — | — |
| 2014-01-28 | $37.52 | $53.95 | 467,440 | — | — |
| 2014-01-27 | $37.49 | $53.91 | 643,573 | — | — |
| 2014-01-24 | $37.62 | $54.10 | 706,553 | — | — |
| 2014-01-23 | $38.45 | $55.29 | 850,811 | — | — |
| 2014-01-22 | $38.81 | $55.80 | 642,995 | — | — |
| 2014-01-21 | $39.37 | $56.61 | 902,524 | — | — |
| 2014-01-17 | $38.99 | $56.07 | 961,363 | — | — |
| 2014-01-16 | $38.96 | $56.03 | 419,483 | — | — |
| 2014-01-15 | $38.82 | $55.82 | 716,472 | — | — |
| 2014-01-14 | $38.53 | $55.40 | 635,676 | — | — |
| 2014-01-13 | $38.91 | $55.95 | 692,301 | — | — |
| 2014-01-10 | $38.97 | $56.04 | 538,221 | — | — |
| 2014-01-09 | $38.52 | $55.38 | 460,507 | — | — |
| 2014-01-08 | $38.48 | $55.34 | 565,570 | — | — |
| 2014-01-07 | $38.70 | $55.65 | 662,351 | — | — |
| 2014-01-06 | $39.01 | $56.10 | 660,907 | — | — |
| 2014-01-03 | $39.09 | $56.21 | 411,779 | — | — |
| 2014-01-02 | $38.85 | $55.86 | 614,779 | — | — |