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
- 1992-05-29 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 | $41.96 | $44.53 | 33,300 | — | — |
| 2014-12-30 | $41.77 | $44.33 | 13,300 | — | — |
| 2014-12-29 | $41.62 | $44.17 | 28,200 | — | — |
| 2014-12-26 | $42.16 | $44.74 | 12,700 | — | — |
| 2014-12-24 | $41.90 | $44.46 | 7,500 | — | — |
| 2014-12-23 | $41.27 | $43.80 | 14,800 | — | — |
| 2014-12-22 | $40.93 | $43.44 | 22,400 | — | — |
| 2014-12-19 | $40.25 | $42.71 | 103,500 | — | — |
| 2014-12-18 | $41.84 | $44.40 | 35,900 | — | — |
| 2014-12-17 | $41.15 | $43.67 | 58,700 | — | — |
| 2014-12-16 | $40.43 | $42.90 | 60,200 | — | — |
| 2014-12-15 | $40.84 | $43.34 | 45,800 | — | — |
| 2014-12-12 | $40.73 | $43.22 | 103,100 | — | — |
| 2014-12-11 | $40.78 | $43.28 | 67,900 | — | — |
| 2014-12-10 | $39.39 | $41.80 | 51,400 | — | — |
| 2014-12-09 | $40.23 | $42.69 | 74,100 | — | — |
| 2014-12-08 | $38.89 | $41.27 | 83,800 | — | — |
| 2014-12-05 | $39.77 | $42.20 | 58,300 | — | — |
| 2014-12-04 | $39.78 | $42.21 | 51,900 | — | — |
| 2014-12-03 | $39.57 | $41.99 | 73,600 | — | — |
| 2014-12-02 | $39.54 | $41.96 | 75,500 | — | — |
| 2014-12-01 | $39.04 | $41.43 | 40,000 | — | — |
| 2014-11-28 | $38.87 | $41.25 | 29,600 | — | — |
| 2014-11-26 | $38.78 | $41.15 | 23,800 | — | — |
| 2014-11-25 | $38.97 | $41.36 | 91,200 | — | — |
| 2014-11-24 | $39.15 | $41.55 | 76,900 | — | — |
| 2014-11-21 | $37.73 | $40.04 | 37,500 | — | — |
| 2014-11-20 | $38.01 | $40.34 | 47,800 | — | — |
| 2014-11-19 | $37.90 | $40.22 | 44,500 | — | — |
| 2014-11-18 | $38.43 | $40.78 | 52,800 | — | — |
| 2014-11-17 | $37.93 | $40.25 | 40,400 | — | — |
| 2014-11-14 | $38.87 | $41.25 | 28,900 | — | — |
| 2014-11-13 | $39.36 | $41.77 | 23,100 | — | — |
| 2014-11-12 | $39.70 | $42.00 | 44,200 | — | — |
| 2014-11-11 | $39.75 | $42.06 | 35,900 | — | — |
| 2014-11-10 | $39.71 | $42.01 | 40,800 | — | — |
| 2014-11-07 | $39.03 | $41.29 | 72,600 | — | — |
| 2014-11-06 | $40.54 | $42.89 | 74,800 | — | — |
| 2014-11-05 | $42.07 | $44.51 | 61,700 | — | — |
| 2014-11-04 | $43.19 | $45.69 | 82,700 | — | — |
| 2014-11-03 | $43.27 | $45.78 | 47,500 | — | — |
| 2014-10-31 | $43.15 | $45.65 | 81,900 | — | — |
| 2014-10-30 | $42.97 | $45.46 | 56,000 | — | — |
| 2014-10-29 | $42.15 | $44.59 | 50,900 | — | — |
| 2014-10-28 | $41.37 | $43.77 | 66,200 | — | — |
| 2014-10-27 | $39.54 | $41.83 | 31,300 | — | — |
| 2014-10-24 | $39.03 | $41.29 | 42,400 | — | — |
| 2014-10-23 | $39.10 | $41.37 | 43,400 | — | — |
| 2014-10-22 | $39.20 | $41.47 | 20,700 | — | — |
| 2014-10-21 | $39.26 | $41.54 | 63,700 | — | — |
| 2014-10-20 | $39.43 | $41.72 | 109,300 | — | — |
| 2014-10-17 | $37.75 | $39.94 | 59,800 | — | — |
| 2014-10-16 | $37.83 | $40.02 | 44,900 | — | — |
| 2014-10-15 | $37.14 | $39.29 | 41,800 | — | — |
| 2014-10-14 | $37.27 | $39.43 | 57,200 | — | — |
| 2014-10-13 | $36.76 | $38.89 | 35,400 | — | — |
| 2014-10-10 | $35.30 | $37.35 | 40,100 | — | — |
| 2014-10-09 | $35.27 | $37.32 | 38,700 | — | — |
| 2014-10-08 | $35.84 | $37.92 | 71,800 | — | — |
| 2014-10-07 | $34.70 | $36.71 | 24,500 | — | — |
| 2014-10-06 | $34.77 | $36.79 | 23,300 | — | — |
| 2014-10-03 | $35.38 | $37.43 | 25,300 | — | — |
| 2014-10-02 | $35.32 | $37.37 | 34,700 | — | — |
| 2014-10-01 | $34.75 | $36.77 | 33,600 | — | — |
| 2014-09-30 | $35.39 | $37.44 | 34,800 | — | — |
| 2014-09-29 | $35.77 | $37.84 | 34,800 | — | — |
| 2014-09-26 | $35.73 | $37.80 | 28,600 | — | — |
| 2014-09-25 | $36.04 | $38.13 | 63,100 | — | — |
| 2014-09-24 | $36.49 | $38.61 | 36,700 | — | — |
| 2014-09-23 | $36.00 | $38.09 | 45,100 | — | — |
| 2014-09-22 | $35.99 | $38.08 | 45,800 | — | — |
| 2014-09-19 | $35.62 | $37.69 | 49,700 | — | — |
| 2014-09-18 | $35.61 | $37.68 | 13,700 | — | — |
| 2014-09-17 | $35.46 | $37.52 | 28,600 | — | — |
| 2014-09-16 | $35.62 | $37.69 | 27,500 | — | — |
| 2014-09-15 | $35.54 | $37.60 | 21,100 | — | — |
| 2014-09-12 | $36.08 | $38.17 | 41,400 | — | — |
| 2014-09-11 | $35.96 | $38.05 | 69,600 | — | — |
| 2014-09-10 | $36.05 | $38.14 | 32,900 | — | — |
| 2014-09-09 | $35.98 | $38.07 | 68,000 | — | — |
| 2014-09-08 | $35.91 | $37.99 | 26,900 | — | — |
| 2014-09-05 | $35.86 | $37.94 | 29,000 | — | — |
| 2014-09-04 | $35.68 | $37.75 | 50,300 | — | — |
| 2014-09-03 | $34.94 | $36.97 | 22,300 | — | — |
| 2014-09-02 | $35.63 | $37.70 | 30,100 | — | — |
| 2014-08-29 | $35.70 | $37.77 | 15,200 | — | — |
| 2014-08-28 | $35.53 | $37.59 | 16,500 | — | — |
| 2014-08-27 | $35.81 | $37.89 | 22,200 | — | — |
| 2014-08-26 | $35.99 | $38.08 | 29,300 | — | — |
| 2014-08-25 | $36.03 | $38.12 | 23,200 | — | — |
| 2014-08-22 | $35.99 | $38.08 | 22,800 | — | — |
| 2014-08-21 | $36.18 | $38.28 | 12,500 | — | — |
| 2014-08-20 | $35.66 | $37.73 | 15,600 | — | — |
| 2014-08-19 | $36.11 | $38.20 | 17,600 | — | — |
| 2014-08-18 | $36.26 | $38.36 | 22,800 | — | — |
| 2014-08-15 | $35.33 | $37.38 | 30,300 | — | — |
| 2014-08-14 | $36.18 | $38.28 | 34,500 | — | — |
| 2014-08-13 | $36.25 | $38.23 | 35,700 | — | — |
| 2014-08-12 | $36.42 | $38.40 | 25,200 | — | — |
| 2014-08-11 | $36.75 | $38.75 | 21,600 | — | — |
| 2014-08-08 | $36.25 | $38.23 | 41,100 | — | — |
| 2014-08-07 | $34.96 | $36.87 | 78,200 | — | — |
| 2014-08-06 | $34.25 | $36.12 | 20,700 | — | — |
| 2014-08-05 | $34.05 | $35.91 | 20,100 | — | — |
| 2014-08-04 | $34.49 | $36.37 | 30,200 | — | — |
| 2014-08-01 | $34.44 | $36.32 | 31,100 | — | — |
| 2014-07-31 | $34.94 | $36.84 | 26,700 | — | — |
| 2014-07-30 | $35.66 | $37.60 | 21,900 | — | — |
| 2014-07-29 | $35.06 | $36.97 | 21,100 | — | — |
| 2014-07-28 | $34.76 | $36.65 | 20,400 | — | — |
| 2014-07-25 | $34.80 | $36.70 | 25,300 | — | — |
| 2014-07-24 | $34.98 | $36.89 | 35,400 | — | — |
| 2014-07-23 | $34.99 | $36.90 | 12,000 | — | — |
| 2014-07-22 | $34.70 | $36.59 | 18,000 | — | — |
| 2014-07-21 | $34.23 | $36.10 | 13,300 | — | — |
| 2014-07-18 | $34.80 | $36.70 | 32,600 | — | — |
| 2014-07-17 | $34.69 | $36.58 | 34,000 | — | — |
| 2014-07-16 | $34.51 | $36.39 | 25,700 | — | — |
| 2014-07-15 | $34.20 | $36.06 | 23,000 | — | — |
| 2014-07-14 | $34.23 | $36.10 | 18,100 | — | — |
| 2014-07-11 | $34.00 | $35.85 | 33,400 | — | — |
| 2014-07-10 | $33.68 | $35.52 | 29,900 | — | — |
| 2014-07-09 | $34.47 | $36.35 | 27,900 | — | — |
| 2014-07-08 | $34.16 | $36.02 | 26,400 | — | — |
| 2014-07-07 | $34.08 | $35.94 | 26,600 | — | — |
| 2014-07-03 | $35.29 | $37.21 | 14,600 | — | — |
| 2014-07-02 | $35.19 | $37.11 | 23,200 | — | — |
| 2014-07-01 | $35.20 | $37.12 | 44,900 | — | — |
| 2014-06-30 | $34.19 | $36.05 | 24,000 | — | — |
| 2014-06-27 | $34.01 | $35.86 | 54,400 | — | — |
| 2014-06-26 | $33.68 | $35.52 | 30,000 | — | — |
| 2014-06-25 | $33.22 | $35.03 | 21,500 | — | — |
| 2014-06-24 | $32.72 | $34.50 | 19,500 | — | — |
| 2014-06-23 | $32.72 | $34.50 | 15,300 | — | — |
| 2014-06-20 | $33.04 | $34.84 | 40,500 | — | — |
| 2014-06-19 | $32.73 | $34.51 | 8,800 | — | — |
| 2014-06-18 | $32.64 | $34.42 | 30,700 | — | — |
| 2014-06-17 | $32.53 | $34.30 | 25,900 | — | — |
| 2014-06-16 | $32.52 | $34.29 | 42,600 | — | — |
| 2014-06-13 | $32.15 | $33.90 | 29,200 | — | — |
| 2014-06-12 | $32.77 | $34.56 | 22,400 | — | — |
| 2014-06-11 | $32.66 | $34.44 | 18,200 | — | — |
| 2014-06-10 | $32.90 | $34.69 | 16,000 | — | — |
| 2014-06-09 | $33.15 | $34.96 | 28,200 | — | — |
| 2014-06-06 | $33.44 | $35.26 | 39,400 | — | — |
| 2014-06-05 | $33.44 | $35.26 | 23,100 | — | — |
| 2014-06-04 | $32.19 | $33.94 | 31,500 | — | — |
| 2014-06-03 | $32.46 | $34.23 | 25,000 | — | — |
| 2014-06-02 | $32.06 | $33.81 | 16,600 | — | — |
| 2014-05-30 | $33.53 | $35.36 | 18,200 | — | — |
| 2014-05-29 | $33.31 | $35.13 | 9,500 | — | — |
| 2014-05-28 | $33.39 | $35.21 | 14,200 | — | — |
| 2014-05-27 | $33.24 | $35.05 | 20,200 | — | — |
| 2014-05-23 | $32.57 | $34.34 | 37,900 | — | — |
| 2014-05-22 | $31.17 | $32.87 | 32,200 | — | — |
| 2014-05-21 | $31.11 | $32.81 | 27,700 | — | — |
| 2014-05-20 | $31.07 | $32.76 | 38,300 | — | — |
| 2014-05-19 | $31.30 | $33.01 | 12,500 | — | — |
| 2014-05-16 | $30.69 | $32.36 | 24,400 | — | — |
| 2014-05-15 | $30.47 | $32.00 | 28,100 | — | — |
| 2014-05-14 | $30.71 | $32.26 | 45,400 | — | — |
| 2014-05-13 | $31.22 | $32.79 | 73,500 | — | — |
| 2014-05-12 | $32.49 | $34.13 | 25,100 | — | — |
| 2014-05-09 | $31.25 | $32.82 | 38,100 | — | — |
| 2014-05-08 | $30.08 | $31.59 | 51,000 | — | — |
| 2014-05-07 | $30.35 | $31.88 | 32,700 | — | — |
| 2014-05-06 | $30.42 | $31.95 | 37,600 | — | — |
| 2014-05-05 | $31.75 | $33.35 | 27,000 | — | — |
| 2014-05-02 | $32.93 | $34.59 | 60,500 | — | — |
| 2014-05-01 | $30.55 | $32.09 | 35,100 | — | — |
| 2014-04-30 | $30.85 | $32.40 | 29,800 | — | — |
| 2014-04-29 | $31.64 | $33.23 | 16,400 | — | — |
| 2014-04-28 | $31.72 | $33.32 | 30,200 | — | — |
| 2014-04-25 | $31.02 | $32.58 | 28,200 | — | — |
| 2014-04-24 | $31.58 | $33.17 | 23,200 | — | — |
| 2014-04-23 | $31.87 | $33.47 | 21,900 | — | — |
| 2014-04-22 | $32.41 | $34.04 | 24,100 | — | — |
| 2014-04-21 | $32.30 | $33.93 | 14,600 | — | — |
| 2014-04-17 | $32.35 | $33.98 | 21,100 | — | — |
| 2014-04-16 | $31.79 | $33.39 | 20,700 | — | — |
| 2014-04-15 | $31.24 | $32.81 | 26,700 | — | — |
| 2014-04-14 | $30.99 | $32.55 | 33,500 | — | — |
| 2014-04-11 | $31.17 | $32.74 | 46,000 | — | — |
| 2014-04-10 | $32.51 | $34.15 | 46,200 | — | — |
| 2014-04-09 | $33.09 | $34.76 | 25,000 | — | — |
| 2014-04-08 | $32.79 | $34.44 | 23,000 | — | — |
| 2014-04-07 | $32.56 | $34.20 | 27,400 | — | — |
| 2014-04-04 | $32.93 | $34.59 | 53,000 | — | — |
| 2014-04-03 | $34.17 | $35.89 | 31,500 | — | — |
| 2014-04-02 | $34.39 | $36.12 | 25,000 | — | — |
| 2014-04-01 | $35.16 | $36.93 | 29,100 | — | — |
| 2014-03-31 | $34.57 | $36.31 | 34,600 | — | — |
| 2014-03-28 | $33.79 | $35.49 | 35,100 | — | — |
| 2014-03-27 | $33.65 | $35.34 | 26,000 | — | — |
| 2014-03-26 | $34.05 | $35.76 | 30,500 | — | — |
| 2014-03-25 | $34.58 | $36.32 | 34,200 | — | — |
| 2014-03-24 | $34.24 | $35.96 | 34,900 | — | — |
| 2014-03-21 | $34.72 | $36.47 | 54,800 | — | — |
| 2014-03-20 | $34.35 | $36.08 | 28,200 | — | — |
| 2014-03-19 | $34.24 | $35.96 | 55,500 | — | — |
| 2014-03-18 | $33.92 | $35.63 | 51,500 | — | — |
| 2014-03-17 | $32.89 | $34.55 | 29,700 | — | — |
| 2014-03-14 | $32.62 | $34.14 | 23,900 | — | — |
| 2014-03-13 | $32.91 | $34.44 | 36,500 | — | — |
| 2014-03-12 | $33.54 | $35.10 | 43,500 | — | — |
| 2014-03-11 | $32.58 | $34.09 | 26,800 | — | — |
| 2014-03-10 | $32.64 | $34.16 | 29,500 | — | — |
| 2014-03-07 | $32.54 | $34.05 | 40,000 | — | — |
| 2014-03-06 | $32.06 | $33.55 | 41,300 | — | — |
| 2014-03-05 | $32.65 | $34.17 | 28,700 | — | — |
| 2014-03-04 | $33.22 | $34.76 | 68,800 | — | — |
| 2014-03-03 | $32.48 | $33.99 | 28,700 | — | — |
| 2014-02-28 | $33.18 | $34.72 | 39,900 | — | — |
| 2014-02-27 | $32.95 | $34.48 | 43,500 | — | — |
| 2014-02-26 | $32.03 | $33.52 | 23,200 | — | — |
| 2014-02-25 | $31.12 | $32.57 | 35,400 | — | — |
| 2014-02-24 | $31.48 | $32.94 | 56,700 | — | — |
| 2014-02-21 | $31.50 | $32.96 | 29,400 | — | — |
| 2014-02-20 | $32.67 | $34.19 | 18,100 | — | — |
| 2014-02-19 | $31.42 | $32.88 | 32,600 | — | — |
| 2014-02-18 | $32.82 | $34.35 | 27,000 | — | — |
| 2014-02-14 | $31.82 | $33.30 | 18,400 | — | — |
| 2014-02-13 | $32.09 | $33.58 | 31,200 | — | — |
| 2014-02-12 | $31.46 | $32.92 | 24,400 | — | — |
| 2014-02-11 | $31.52 | $32.99 | 16,700 | — | — |
| 2014-02-10 | $31.61 | $33.08 | 43,200 | — | — |
| 2014-02-07 | $30.67 | $32.10 | 28,900 | — | — |
| 2014-02-06 | $31.09 | $32.54 | 20,800 | — | — |
| 2014-02-05 | $31.09 | $32.54 | 36,900 | — | — |
| 2014-02-04 | $32.13 | $33.62 | 73,300 | — | — |
| 2014-02-03 | $30.55 | $31.97 | 41,100 | — | — |
| 2014-01-31 | $31.51 | $32.97 | 45,100 | — | — |
| 2014-01-30 | $32.31 | $33.81 | 42,100 | — | — |
| 2014-01-29 | $31.60 | $33.07 | 53,400 | — | — |
| 2014-01-28 | $32.98 | $34.51 | 40,800 | — | — |
| 2014-01-27 | $33.11 | $34.65 | 48,700 | — | — |
| 2014-01-24 | $33.38 | $34.93 | 46,100 | — | — |
| 2014-01-23 | $34.01 | $35.59 | 39,100 | — | — |
| 2014-01-22 | $34.51 | $36.11 | 17,100 | — | — |
| 2014-01-21 | $35.29 | $36.93 | 28,400 | — | — |
| 2014-01-17 | $35.17 | $36.80 | 26,600 | — | — |
| 2014-01-16 | $36.46 | $38.15 | 58,600 | — | — |
| 2014-01-15 | $36.67 | $38.37 | 43,300 | — | — |
| 2014-01-14 | $35.41 | $37.06 | 19,200 | — | — |
| 2014-01-13 | $35.37 | $37.01 | 50,500 | — | — |
| 2014-01-10 | $34.65 | $36.26 | 33,800 | — | — |
| 2014-01-09 | $35.37 | $37.01 | 26,600 | — | — |
| 2014-01-08 | $34.58 | $36.19 | 18,100 | — | — |
| 2014-01-07 | $34.67 | $36.28 | 22,300 | — | — |
| 2014-01-06 | $33.83 | $35.40 | 33,200 | — | — |
| 2014-01-03 | $34.09 | $35.67 | 24,600 | — | — |
| 2014-01-02 | $33.92 | $35.50 | 26,600 | — | — |