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
- 1987-06-04 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 | $37.45 | $114.31 | 398,800 | — | — |
| 2014-12-30 | $37.47 | $114.37 | 286,600 | — | — |
| 2014-12-29 | $37.68 | $115.01 | 270,300 | — | — |
| 2014-12-26 | $37.05 | $113.08 | 153,900 | — | — |
| 2014-12-24 | $36.64 | $111.83 | 121,800 | — | — |
| 2014-12-23 | $36.82 | $112.38 | 173,900 | — | — |
| 2014-12-22 | $36.59 | $111.68 | 278,900 | — | — |
| 2014-12-19 | $35.71 | $108.99 | 1,509,600 | — | — |
| 2014-12-18 | $36.40 | $111.10 | 280,400 | — | — |
| 2014-12-17 | $36.20 | $110.49 | 301,100 | — | — |
| 2014-12-16 | $34.96 | $106.71 | 289,900 | — | — |
| 2014-12-15 | $34.82 | $106.28 | 193,600 | — | — |
| 2014-12-12 | $35.18 | $107.38 | 193,600 | — | — |
| 2014-12-11 | $35.51 | $108.38 | 201,900 | — | — |
| 2014-12-10 | $35.22 | $107.50 | 278,800 | — | — |
| 2014-12-09 | $36.93 | $111.74 | 383,200 | — | — |
| 2014-12-08 | $36.24 | $109.65 | 215,700 | — | — |
| 2014-12-05 | $36.16 | $109.41 | 203,100 | — | — |
| 2014-12-04 | $35.35 | $106.96 | 160,900 | — | — |
| 2014-12-03 | $35.28 | $106.75 | 178,000 | — | — |
| 2014-12-02 | $34.67 | $104.90 | 146,100 | — | — |
| 2014-12-01 | $34.10 | $103.18 | 198,200 | — | — |
| 2014-11-28 | $34.90 | $105.60 | 112,000 | — | — |
| 2014-11-26 | $35.70 | $108.02 | 151,000 | — | — |
| 2014-11-25 | $35.63 | $107.81 | 148,700 | — | — |
| 2014-11-24 | $35.38 | $107.05 | 107,700 | — | — |
| 2014-11-21 | $34.84 | $105.42 | 173,800 | — | — |
| 2014-11-20 | $35.29 | $106.78 | 103,500 | — | — |
| 2014-11-19 | $34.98 | $105.84 | 144,000 | — | — |
| 2014-11-18 | $35.37 | $107.02 | 144,400 | — | — |
| 2014-11-17 | $35.37 | $107.02 | 152,100 | — | — |
| 2014-11-14 | $35.51 | $107.44 | 176,700 | — | — |
| 2014-11-13 | $35.68 | $107.96 | 154,500 | — | — |
| 2014-11-12 | $36.15 | $109.38 | 226,300 | — | — |
| 2014-11-11 | $35.52 | $107.48 | 165,600 | — | — |
| 2014-11-10 | $35.64 | $107.84 | 188,300 | — | — |
| 2014-11-07 | $35.15 | $106.36 | 158,700 | — | — |
| 2014-11-06 | $34.97 | $105.81 | 131,600 | — | — |
| 2014-11-05 | $34.67 | $104.90 | 148,600 | — | — |
| 2014-11-04 | $34.32 | $103.84 | 173,400 | — | — |
| 2014-11-03 | $34.42 | $104.15 | 247,900 | — | — |
| 2014-10-31 | $34.28 | $103.72 | 517,600 | — | — |
| 2014-10-30 | $34.31 | $103.81 | 216,000 | — | — |
| 2014-10-29 | $34.17 | $103.39 | 316,000 | — | — |
| 2014-10-28 | $33.93 | $102.66 | 339,200 | — | — |
| 2014-10-27 | $32.73 | $99.03 | 91,900 | — | — |
| 2014-10-24 | $32.47 | $98.25 | 111,600 | — | — |
| 2014-10-23 | $32.50 | $98.34 | 210,500 | — | — |
| 2014-10-22 | $32.27 | $97.64 | 180,500 | — | — |
| 2014-10-21 | $32.42 | $98.10 | 160,900 | — | — |
| 2014-10-20 | $31.63 | $95.70 | 169,100 | — | — |
| 2014-10-17 | $31.44 | $95.13 | 254,700 | — | — |
| 2014-10-16 | $31.60 | $95.61 | 239,700 | — | — |
| 2014-10-15 | $31.29 | $94.68 | 343,900 | — | — |
| 2014-10-14 | $32.40 | $98.03 | 341,000 | — | — |
| 2014-10-13 | $31.81 | $96.25 | 278,100 | — | — |
| 2014-10-10 | $31.07 | $94.01 | 308,900 | — | — |
| 2014-10-09 | $30.74 | $93.01 | 270,500 | — | — |
| 2014-10-08 | $31.46 | $95.19 | 277,000 | — | — |
| 2014-10-07 | $30.45 | $92.13 | 172,800 | — | — |
| 2014-10-06 | $31.02 | $93.86 | 109,900 | — | — |
| 2014-10-03 | $31.37 | $94.92 | 125,500 | — | — |
| 2014-10-02 | $31.22 | $94.46 | 156,200 | — | — |
| 2014-10-01 | $30.89 | $93.47 | 310,200 | — | — |
| 2014-09-30 | $30.93 | $93.59 | 274,000 | — | — |
| 2014-09-29 | $31.28 | $94.65 | 149,300 | — | — |
| 2014-09-26 | $31.53 | $95.40 | 177,000 | — | — |
| 2014-09-25 | $31.31 | $94.74 | 231,600 | — | — |
| 2014-09-24 | $31.87 | $96.43 | 177,400 | — | — |
| 2014-09-23 | $31.85 | $96.37 | 190,900 | — | — |
| 2014-09-22 | $32.41 | $98.06 | 164,300 | — | — |
| 2014-09-19 | $32.86 | $99.43 | 517,500 | — | — |
| 2014-09-18 | $33.23 | $100.55 | 190,500 | — | — |
| 2014-09-17 | $32.54 | $98.46 | 128,500 | — | — |
| 2014-09-16 | $32.38 | $97.97 | 170,400 | — | — |
| 2014-09-15 | $32.61 | $98.67 | 151,900 | — | — |
| 2014-09-12 | $33.01 | $99.88 | 163,200 | — | — |
| 2014-09-11 | $32.86 | $99.43 | 153,000 | — | — |
| 2014-09-10 | $32.77 | $99.15 | 177,700 | — | — |
| 2014-09-09 | $32.67 | $97.88 | 131,800 | — | — |
| 2014-09-08 | $33.12 | $99.23 | 170,000 | — | — |
| 2014-09-05 | $32.99 | $98.84 | 125,100 | — | — |
| 2014-09-04 | $32.85 | $98.42 | 178,000 | — | — |
| 2014-09-03 | $33.08 | $99.11 | 234,200 | — | — |
| 2014-09-02 | $33.40 | $100.07 | 157,900 | — | — |
| 2014-08-29 | $32.95 | $98.72 | 144,100 | — | — |
| 2014-08-28 | $32.81 | $98.30 | 122,300 | — | — |
| 2014-08-27 | $33.20 | $99.47 | 119,700 | — | — |
| 2014-08-26 | $33.30 | $99.77 | 244,500 | — | — |
| 2014-08-25 | $32.79 | $98.24 | 192,000 | — | — |
| 2014-08-22 | $32.70 | $97.97 | 151,800 | — | — |
| 2014-08-21 | $32.81 | $98.30 | 148,900 | — | — |
| 2014-08-20 | $32.53 | $97.46 | 154,100 | — | — |
| 2014-08-19 | $32.65 | $97.82 | 135,800 | — | — |
| 2014-08-18 | $32.49 | $97.34 | 140,600 | — | — |
| 2014-08-15 | $31.85 | $95.43 | 240,800 | — | — |
| 2014-08-14 | $32.08 | $96.12 | 121,200 | — | — |
| 2014-08-13 | $32.16 | $96.36 | 125,800 | — | — |
| 2014-08-12 | $31.84 | $95.40 | 112,200 | — | — |
| 2014-08-11 | $32.06 | $96.06 | 129,300 | — | — |
| 2014-08-08 | $31.78 | $95.22 | 143,900 | — | — |
| 2014-08-07 | $31.68 | $94.92 | 140,300 | — | — |
| 2014-08-06 | $31.95 | $95.73 | 149,600 | — | — |
| 2014-08-05 | $31.65 | $94.83 | 151,800 | — | — |
| 2014-08-04 | $31.68 | $94.92 | 198,700 | — | — |
| 2014-08-01 | $31.58 | $94.62 | 281,300 | — | — |
| 2014-07-31 | $32.08 | $96.12 | 370,100 | — | — |
| 2014-07-30 | $33.00 | $98.87 | 313,200 | — | — |
| 2014-07-29 | $32.64 | $97.79 | 446,400 | — | — |
| 2014-07-28 | $31.32 | $93.84 | 157,900 | — | — |
| 2014-07-25 | $31.76 | $95.16 | 214,900 | — | — |
| 2014-07-24 | $31.54 | $94.50 | 137,200 | — | — |
| 2014-07-23 | $31.32 | $93.84 | 199,000 | — | — |
| 2014-07-22 | $31.29 | $93.75 | 171,300 | — | — |
| 2014-07-21 | $31.27 | $93.69 | 166,600 | — | — |
| 2014-07-18 | $31.51 | $94.41 | 296,700 | — | — |
| 2014-07-17 | $31.17 | $93.39 | 235,600 | — | — |
| 2014-07-16 | $31.83 | $95.37 | 230,700 | — | — |
| 2014-07-15 | $32.14 | $96.30 | 142,500 | — | — |
| 2014-07-14 | $31.93 | $95.67 | 140,300 | — | — |
| 2014-07-11 | $31.83 | $95.37 | 194,600 | — | — |
| 2014-07-10 | $31.85 | $95.43 | 227,400 | — | — |
| 2014-07-09 | $32.17 | $96.39 | 237,000 | — | — |
| 2014-07-08 | $32.04 | $96.00 | 287,900 | — | — |
| 2014-07-07 | $32.57 | $97.58 | 237,900 | — | — |
| 2014-07-03 | $32.78 | $98.21 | 119,200 | — | — |
| 2014-07-02 | $32.15 | $96.33 | 223,200 | — | — |
| 2014-07-01 | $32.71 | $98.00 | 375,200 | — | — |
| 2014-06-30 | $32.33 | $96.86 | 268,900 | — | — |
| 2014-06-27 | $32.28 | $96.71 | 511,300 | — | — |
| 2014-06-26 | $32.06 | $96.06 | 156,300 | — | — |
| 2014-06-25 | $32.08 | $96.12 | 208,600 | — | — |
| 2014-06-24 | $31.57 | $94.59 | 239,100 | — | — |
| 2014-06-23 | $31.88 | $95.52 | 283,100 | — | — |
| 2014-06-20 | $32.36 | $96.95 | 1,235,700 | — | — |
| 2014-06-19 | $31.83 | $95.37 | 136,400 | — | — |
| 2014-06-18 | $32.06 | $96.06 | 170,300 | — | — |
| 2014-06-17 | $31.93 | $95.67 | 271,000 | — | — |
| 2014-06-16 | $31.31 | $93.81 | 165,800 | — | — |
| 2014-06-13 | $31.46 | $94.26 | 335,100 | — | — |
| 2014-06-12 | $31.59 | $94.65 | 210,000 | — | — |
| 2014-06-11 | $31.47 | $94.29 | 227,700 | — | — |
| 2014-06-10 | $32.17 | $95.43 | 252,800 | — | — |
| 2014-06-09 | $32.45 | $96.26 | 175,000 | — | — |
| 2014-06-06 | $31.89 | $94.60 | 252,900 | — | — |
| 2014-06-05 | $31.36 | $93.02 | 260,900 | — | — |
| 2014-06-04 | $30.51 | $90.50 | 237,600 | — | — |
| 2014-06-03 | $30.62 | $90.83 | 248,800 | — | — |
| 2014-06-02 | $30.60 | $90.77 | 230,900 | — | — |
| 2014-05-30 | $30.30 | $89.88 | 168,400 | — | — |
| 2014-05-29 | $30.35 | $90.03 | 187,200 | — | — |
| 2014-05-28 | $30.33 | $89.97 | 211,400 | — | — |
| 2014-05-27 | $30.43 | $90.27 | 229,100 | — | — |
| 2014-05-23 | $29.76 | $88.28 | 172,200 | — | — |
| 2014-05-22 | $29.58 | $87.74 | 190,700 | — | — |
| 2014-05-21 | $29.41 | $87.24 | 279,700 | — | — |
| 2014-05-20 | $29.23 | $86.71 | 377,600 | — | — |
| 2014-05-19 | $29.42 | $87.27 | 219,600 | — | — |
| 2014-05-16 | $28.88 | $85.67 | 287,400 | — | — |
| 2014-05-15 | $28.94 | $85.85 | 327,000 | — | — |
| 2014-05-14 | $29.00 | $86.02 | 489,100 | — | — |
| 2014-05-13 | $29.52 | $87.57 | 327,200 | — | — |
| 2014-05-12 | $30.01 | $89.02 | 281,000 | — | — |
| 2014-05-09 | $29.34 | $87.03 | 249,900 | — | — |
| 2014-05-08 | $28.77 | $85.34 | 204,100 | — | — |
| 2014-05-07 | $28.98 | $85.96 | 272,100 | — | — |
| 2014-05-06 | $28.49 | $84.51 | 252,300 | — | — |
| 2014-05-05 | $28.81 | $85.46 | 207,700 | — | — |
| 2014-05-02 | $29.06 | $86.20 | 233,700 | — | — |
| 2014-05-01 | $28.95 | $85.87 | 361,400 | — | — |
| 2014-04-30 | $29.25 | $86.76 | 359,300 | — | — |
| 2014-04-29 | $29.19 | $86.59 | 236,500 | — | — |
| 2014-04-28 | $29.62 | $87.86 | 342,800 | — | — |
| 2014-04-25 | $29.82 | $88.46 | 387,600 | — | — |
| 2014-04-24 | $30.30 | $89.88 | 386,300 | — | — |
| 2014-04-23 | $30.50 | $90.47 | 229,200 | — | — |
| 2014-04-22 | $30.37 | $90.09 | 272,500 | — | — |
| 2014-04-21 | $30.38 | $90.12 | 355,900 | — | — |
| 2014-04-17 | $30.33 | $89.97 | 355,700 | — | — |
| 2014-04-16 | $29.81 | $88.43 | 390,400 | — | — |
| 2014-04-15 | $29.69 | $88.07 | 336,500 | — | — |
| 2014-04-14 | $29.69 | $88.07 | 261,500 | — | — |
| 2014-04-11 | $29.74 | $88.22 | 342,700 | — | — |
| 2014-04-10 | $29.87 | $88.60 | 596,700 | — | — |
| 2014-04-09 | $30.26 | $89.76 | 387,500 | — | — |
| 2014-04-08 | $30.59 | $90.74 | 512,100 | — | — |
| 2014-04-07 | $30.58 | $90.71 | 373,700 | — | — |
| 2014-04-04 | $30.72 | $91.13 | 558,400 | — | — |
| 2014-04-03 | $31.10 | $92.25 | 295,000 | — | — |
| 2014-04-02 | $31.19 | $92.52 | 202,000 | — | — |
| 2014-04-01 | $31.20 | $92.55 | 472,000 | — | — |
| 2014-03-31 | $30.62 | $90.83 | 309,900 | — | — |
| 2014-03-28 | $29.94 | $88.81 | 295,100 | — | — |
| 2014-03-27 | $29.96 | $88.87 | 220,500 | — | — |
| 2014-03-26 | $30.68 | $91.01 | 347,900 | — | — |
| 2014-03-25 | $31.11 | $92.28 | 293,500 | — | — |
| 2014-03-24 | $31.40 | $93.14 | 347,400 | — | — |
| 2014-03-21 | $31.60 | $93.74 | 1,504,900 | — | — |
| 2014-03-20 | $31.47 | $93.35 | 287,900 | — | — |
| 2014-03-19 | $30.95 | $91.81 | 278,000 | — | — |
| 2014-03-18 | $31.01 | $91.99 | 319,000 | — | — |
| 2014-03-17 | $31.21 | $92.58 | 434,100 | — | — |
| 2014-03-14 | $30.79 | $91.33 | 433,300 | — | — |
| 2014-03-13 | $30.52 | $90.53 | 602,600 | — | — |
| 2014-03-12 | $30.35 | $90.03 | 519,100 | — | — |
| 2014-03-11 | $30.50 | $89.52 | 456,900 | — | — |
| 2014-03-10 | $30.31 | $88.97 | 234,400 | — | — |
| 2014-03-07 | $30.29 | $88.91 | 283,600 | — | — |
| 2014-03-06 | $29.98 | $88.00 | 225,900 | — | — |
| 2014-03-05 | $30.01 | $88.09 | 169,000 | — | — |
| 2014-03-04 | $30.01 | $88.09 | 521,800 | — | — |
| 2014-03-03 | $28.99 | $85.09 | 615,400 | — | — |
| 2014-02-28 | $29.43 | $86.38 | 389,300 | — | — |
| 2014-02-27 | $29.43 | $86.38 | 299,400 | — | — |
| 2014-02-26 | $29.21 | $85.74 | 239,500 | — | — |
| 2014-02-25 | $28.89 | $84.80 | 215,600 | — | — |
| 2014-02-24 | $28.89 | $84.80 | 300,800 | — | — |
| 2014-02-21 | $28.43 | $83.45 | 479,000 | — | — |
| 2014-02-20 | $28.48 | $83.59 | 332,300 | — | — |
| 2014-02-19 | $28.57 | $83.86 | 412,000 | — | — |
| 2014-02-18 | $29.75 | $87.32 | 423,700 | — | — |
| 2014-02-14 | $29.67 | $87.09 | 328,900 | — | — |
| 2014-02-13 | $29.59 | $86.85 | 307,600 | — | — |
| 2014-02-12 | $29.64 | $87.00 | 359,800 | — | — |
| 2014-02-11 | $29.81 | $87.50 | 415,200 | — | — |
| 2014-02-10 | $29.60 | $86.88 | 461,300 | — | — |
| 2014-02-07 | $29.71 | $87.20 | 438,200 | — | — |
| 2014-02-06 | $29.41 | $86.32 | 394,100 | — | — |
| 2014-02-05 | $29.17 | $85.62 | 449,900 | — | — |
| 2014-02-04 | $29.23 | $85.80 | 527,000 | — | — |
| 2014-02-03 | $29.20 | $85.71 | 1,308,000 | — | — |
| 2014-01-31 | $29.89 | $87.73 | 2,191,000 | — | — |
| 2014-01-30 | $30.12 | $88.41 | 382,600 | — | — |
| 2014-01-29 | $29.30 | $86.00 | 390,400 | — | — |
| 2014-01-28 | $29.89 | $87.73 | 309,600 | — | — |
| 2014-01-27 | $29.49 | $86.56 | 445,000 | — | — |
| 2014-01-24 | $29.64 | $87.00 | 290,500 | — | — |
| 2014-01-23 | $29.93 | $87.85 | 194,000 | — | — |
| 2014-01-22 | $30.35 | $89.08 | 125,800 | — | — |
| 2014-01-21 | $30.24 | $88.76 | 216,200 | — | — |
| 2014-01-17 | $29.95 | $87.91 | 131,400 | — | — |
| 2014-01-16 | $29.79 | $87.44 | 142,300 | — | — |
| 2014-01-15 | $29.73 | $87.26 | 206,100 | — | — |
| 2014-01-14 | $29.67 | $87.09 | 196,300 | — | — |
| 2014-01-13 | $29.77 | $87.38 | 172,600 | — | — |
| 2014-01-10 | $30.18 | $88.58 | 156,400 | — | — |
| 2014-01-09 | $30.21 | $88.67 | 228,200 | — | — |
| 2014-01-08 | $30.41 | $89.26 | 241,500 | — | — |
| 2014-01-07 | $30.74 | $90.23 | 122,700 | — | — |
| 2014-01-06 | $30.54 | $89.64 | 189,300 | — | — |
| 2014-01-03 | $31.12 | $91.34 | 111,700 | — | — |
| 2014-01-02 | $31.06 | $91.17 | 306,800 | — | — |