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
- 1985-03-07 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 | $36.67 | $186.10 | 28,800 | — | — |
| 2014-12-30 | $37.40 | $189.81 | 36,000 | — | — |
| 2014-12-29 | $38.50 | $195.39 | 37,400 | — | — |
| 2014-12-26 | $37.56 | $190.62 | 23,800 | — | — |
| 2014-12-24 | $37.18 | $188.69 | 26,000 | — | — |
| 2014-12-23 | $36.68 | $186.15 | 38,100 | — | — |
| 2014-12-22 | $36.72 | $186.36 | 38,900 | — | — |
| 2014-12-19 | $36.33 | $184.38 | 90,700 | — | — |
| 2014-12-18 | $36.27 | $184.07 | 35,900 | — | — |
| 2014-12-17 | $35.86 | $181.99 | 46,700 | — | — |
| 2014-12-16 | $35.32 | $179.25 | 41,200 | — | — |
| 2014-12-15 | $35.00 | $177.63 | 46,200 | — | — |
| 2014-12-12 | $35.36 | $179.45 | 39,500 | — | — |
| 2014-12-11 | $35.94 | $182.40 | 38,700 | — | — |
| 2014-12-10 | $35.61 | $180.72 | 73,600 | — | — |
| 2014-12-09 | $36.24 | $183.92 | 44,800 | — | — |
| 2014-12-08 | $35.53 | $180.32 | 31,500 | — | — |
| 2014-12-05 | $35.66 | $180.98 | 44,200 | — | — |
| 2014-12-04 | $35.65 | $180.93 | 30,800 | — | — |
| 2014-12-03 | $35.38 | $179.56 | 31,400 | — | — |
| 2014-12-02 | $35.46 | $179.96 | 28,600 | — | — |
| 2014-12-01 | $35.08 | $178.03 | 37,400 | — | — |
| 2014-11-28 | $35.23 | $178.79 | 26,600 | — | — |
| 2014-11-26 | $35.08 | $178.03 | 33,200 | — | — |
| 2014-11-25 | $34.96 | $177.42 | 39,800 | — | — |
| 2014-11-24 | $34.78 | $176.51 | 43,400 | — | — |
| 2014-11-21 | $34.82 | $176.71 | 41,900 | — | — |
| 2014-11-20 | $34.89 | $177.07 | 41,500 | — | — |
| 2014-11-19 | $35.14 | $178.34 | 39,900 | — | — |
| 2014-11-18 | $35.40 | $179.66 | 52,300 | — | — |
| 2014-11-17 | $35.26 | $178.95 | 46,400 | — | — |
| 2014-11-14 | $35.27 | $179.00 | 69,800 | — | — |
| 2014-11-13 | $35.10 | $178.13 | 79,200 | — | — |
| 2014-11-12 | $35.47 | $180.01 | 98,000 | — | — |
| 2014-11-11 | $36.04 | $181.15 | 65,900 | — | — |
| 2014-11-10 | $35.67 | $179.29 | 59,500 | — | — |
| 2014-11-07 | $35.64 | $179.14 | 76,300 | — | — |
| 2014-11-06 | $35.30 | $177.43 | 71,000 | — | — |
| 2014-11-05 | $35.54 | $178.64 | 98,200 | — | — |
| 2014-11-04 | $35.02 | $176.03 | 67,700 | — | — |
| 2014-11-03 | $35.05 | $176.18 | 63,700 | — | — |
| 2014-10-31 | $34.84 | $175.12 | 69,800 | — | — |
| 2014-10-30 | $34.86 | $175.22 | 128,800 | — | — |
| 2014-10-29 | $34.45 | $173.16 | 73,300 | — | — |
| 2014-10-28 | $34.40 | $172.91 | 126,500 | — | — |
| 2014-10-27 | $34.14 | $171.60 | 40,500 | — | — |
| 2014-10-24 | $34.05 | $171.15 | 47,500 | — | — |
| 2014-10-23 | $34.11 | $171.45 | 112,200 | — | — |
| 2014-10-22 | $34.01 | $170.95 | 74,000 | — | — |
| 2014-10-21 | $33.95 | $170.65 | 48,300 | — | — |
| 2014-10-20 | $34.00 | $170.90 | 49,900 | — | — |
| 2014-10-17 | $33.57 | $168.74 | 49,000 | — | — |
| 2014-10-16 | $33.61 | $168.94 | 70,600 | — | — |
| 2014-10-15 | $33.70 | $169.39 | 81,300 | — | — |
| 2014-10-14 | $33.69 | $169.34 | 72,000 | — | — |
| 2014-10-13 | $33.04 | $166.07 | 86,300 | — | — |
| 2014-10-10 | $32.73 | $164.52 | 67,900 | — | — |
| 2014-10-09 | $32.29 | $162.30 | 51,500 | — | — |
| 2014-10-08 | $32.88 | $165.27 | 79,300 | — | — |
| 2014-10-07 | $31.97 | $160.70 | 54,700 | — | — |
| 2014-10-06 | $31.88 | $160.24 | 33,000 | — | — |
| 2014-10-03 | $31.93 | $160.50 | 68,300 | — | — |
| 2014-10-02 | $31.49 | $158.28 | 35,400 | — | — |
| 2014-10-01 | $31.23 | $156.98 | 40,200 | — | — |
| 2014-09-30 | $31.09 | $156.27 | 58,700 | — | — |
| 2014-09-29 | $31.57 | $158.69 | 49,500 | — | — |
| 2014-09-26 | $31.32 | $157.43 | 50,800 | — | — |
| 2014-09-25 | $31.15 | $156.57 | 51,200 | — | — |
| 2014-09-24 | $31.44 | $158.03 | 31,900 | — | — |
| 2014-09-23 | $31.60 | $158.84 | 51,700 | — | — |
| 2014-09-22 | $31.81 | $159.89 | 40,400 | — | — |
| 2014-09-19 | $32.19 | $161.80 | 114,800 | — | — |
| 2014-09-18 | $31.88 | $160.24 | 64,400 | — | — |
| 2014-09-17 | $31.76 | $159.64 | 75,300 | — | — |
| 2014-09-16 | $31.40 | $157.83 | 36,400 | — | — |
| 2014-09-15 | $31.25 | $157.08 | 37,600 | — | — |
| 2014-09-12 | $31.28 | $157.23 | 66,200 | — | — |
| 2014-09-11 | $31.80 | $159.84 | 51,800 | — | — |
| 2014-09-10 | $31.69 | $159.29 | 32,100 | — | — |
| 2014-09-09 | $31.89 | $160.29 | 31,200 | — | — |
| 2014-09-08 | $32.30 | $162.35 | 35,700 | — | — |
| 2014-09-05 | $32.43 | $163.01 | 24,700 | — | — |
| 2014-09-04 | $32.09 | $161.30 | 45,400 | — | — |
| 2014-09-03 | $32.29 | $162.30 | 40,300 | — | — |
| 2014-09-02 | $32.25 | $162.10 | 36,300 | — | — |
| 2014-08-29 | $32.59 | $163.81 | 41,000 | — | — |
| 2014-08-28 | $32.45 | $163.11 | 30,600 | — | — |
| 2014-08-27 | $32.39 | $162.81 | 55,500 | — | — |
| 2014-08-26 | $32.22 | $161.95 | 59,900 | — | — |
| 2014-08-25 | $32.50 | $163.36 | 29,400 | — | — |
| 2014-08-22 | $32.55 | $163.61 | 32,300 | — | — |
| 2014-08-21 | $32.57 | $163.71 | 63,700 | — | — |
| 2014-08-20 | $32.41 | $162.91 | 42,800 | — | — |
| 2014-08-19 | $32.68 | $164.26 | 40,600 | — | — |
| 2014-08-18 | $32.55 | $163.61 | 33,400 | — | — |
| 2014-08-15 | $32.46 | $163.16 | 50,900 | — | — |
| 2014-08-14 | $32.36 | $162.66 | 17,200 | — | — |
| 2014-08-13 | $32.13 | $161.50 | 30,500 | — | — |
| 2014-08-12 | $32.40 | $161.12 | 46,500 | — | — |
| 2014-08-11 | $32.41 | $161.17 | 53,000 | — | — |
| 2014-08-08 | $32.28 | $160.53 | 38,900 | — | — |
| 2014-08-07 | $31.87 | $158.49 | 25,300 | — | — |
| 2014-08-06 | $31.74 | $157.84 | 35,100 | — | — |
| 2014-08-05 | $31.90 | $158.64 | 49,100 | — | — |
| 2014-08-04 | $31.93 | $158.79 | 87,900 | — | — |
| 2014-08-01 | $32.08 | $159.53 | 42,800 | — | — |
| 2014-07-31 | $32.00 | $159.13 | 66,700 | — | — |
| 2014-07-30 | $32.19 | $160.08 | 65,100 | — | — |
| 2014-07-29 | $32.57 | $161.97 | 33,300 | — | — |
| 2014-07-28 | $32.85 | $163.36 | 63,900 | — | — |
| 2014-07-25 | $32.28 | $160.53 | 57,000 | — | — |
| 2014-07-24 | $32.51 | $161.67 | 58,000 | — | — |
| 2014-07-23 | $33.02 | $164.21 | 64,100 | — | — |
| 2014-07-22 | $32.72 | $162.71 | 45,400 | — | — |
| 2014-07-21 | $32.61 | $162.17 | 48,000 | — | — |
| 2014-07-18 | $32.92 | $163.71 | 33,400 | — | — |
| 2014-07-17 | $32.50 | $161.62 | 46,700 | — | — |
| 2014-07-16 | $32.87 | $163.46 | 31,200 | — | — |
| 2014-07-15 | $32.91 | $163.66 | 41,900 | — | — |
| 2014-07-14 | $32.95 | $163.86 | 35,300 | — | — |
| 2014-07-11 | $33.18 | $165.00 | 38,000 | — | — |
| 2014-07-10 | $33.24 | $165.30 | 57,100 | — | — |
| 2014-07-09 | $33.18 | $165.00 | 33,300 | — | — |
| 2014-07-08 | $33.34 | $165.80 | 46,600 | — | — |
| 2014-07-07 | $33.27 | $165.45 | 62,400 | — | — |
| 2014-07-03 | $33.16 | $164.90 | 38,200 | — | — |
| 2014-07-02 | $33.36 | $165.90 | 76,400 | — | — |
| 2014-07-01 | $33.81 | $168.14 | 73,200 | — | — |
| 2014-06-30 | $33.83 | $168.23 | 99,900 | — | — |
| 2014-06-27 | $34.64 | $172.26 | 84,000 | — | — |
| 2014-06-26 | $34.46 | $171.37 | 28,100 | — | — |
| 2014-06-25 | $34.66 | $172.36 | 46,300 | — | — |
| 2014-06-24 | $34.47 | $171.42 | 50,700 | — | — |
| 2014-06-23 | $34.27 | $170.42 | 43,100 | — | — |
| 2014-06-20 | $34.27 | $170.42 | 69,400 | — | — |
| 2014-06-19 | $34.41 | $171.12 | 96,000 | — | — |
| 2014-06-18 | $34.35 | $170.82 | 44,200 | — | — |
| 2014-06-17 | $33.51 | $166.64 | 49,600 | — | — |
| 2014-06-16 | $33.46 | $166.39 | 15,200 | — | — |
| 2014-06-13 | $33.18 | $165.00 | 32,700 | — | — |
| 2014-06-12 | $33.21 | $165.15 | 27,800 | — | — |
| 2014-06-11 | $33.30 | $165.60 | 29,400 | — | — |
| 2014-06-10 | $33.71 | $167.64 | 20,000 | — | — |
| 2014-06-09 | $33.85 | $168.33 | 37,100 | — | — |
| 2014-06-06 | $33.80 | $168.09 | 94,600 | — | — |
| 2014-06-05 | $33.60 | $167.09 | 88,900 | — | — |
| 2014-06-04 | $33.18 | $165.00 | 55,900 | — | — |
| 2014-06-03 | $33.02 | $164.21 | 35,900 | — | — |
| 2014-06-02 | $33.36 | $165.90 | 51,400 | — | — |
| 2014-05-30 | $33.48 | $166.49 | 60,000 | — | — |
| 2014-05-29 | $33.24 | $165.30 | 23,300 | — | — |
| 2014-05-28 | $33.15 | $164.85 | 39,600 | — | — |
| 2014-05-27 | $33.01 | $164.16 | 84,000 | — | — |
| 2014-05-23 | $32.65 | $162.37 | 62,600 | — | — |
| 2014-05-22 | $32.46 | $161.42 | 52,100 | — | — |
| 2014-05-21 | $32.44 | $161.32 | 36,100 | — | — |
| 2014-05-20 | $32.58 | $162.02 | 69,100 | — | — |
| 2014-05-19 | $32.77 | $162.96 | 33,100 | — | — |
| 2014-05-16 | $33.16 | $164.90 | 51,400 | — | — |
| 2014-05-15 | $33.12 | $164.70 | 58,700 | — | — |
| 2014-05-14 | $33.13 | $164.75 | 54,800 | — | — |
| 2014-05-13 | $33.18 | $165.00 | 70,400 | — | — |
| 2014-05-12 | $33.65 | $165.62 | 95,200 | — | — |
| 2014-05-09 | $33.45 | $164.64 | 60,400 | — | — |
| 2014-05-08 | $33.37 | $164.25 | 51,600 | — | — |
| 2014-05-07 | $33.56 | $165.18 | 48,900 | — | — |
| 2014-05-06 | $32.80 | $161.44 | 64,500 | — | — |
| 2014-05-05 | $33.21 | $163.46 | 45,600 | — | — |
| 2014-05-02 | $32.90 | $161.93 | 62,300 | — | — |
| 2014-05-01 | $33.45 | $164.64 | 64,200 | — | — |
| 2014-04-30 | $33.20 | $163.41 | 71,200 | — | — |
| 2014-04-29 | $33.05 | $162.67 | 49,000 | — | — |
| 2014-04-28 | $33.28 | $163.80 | 41,700 | — | — |
| 2014-04-25 | $32.74 | $161.14 | 57,100 | — | — |
| 2014-04-24 | $32.92 | $162.03 | 42,400 | — | — |
| 2014-04-23 | $32.29 | $158.93 | 40,400 | — | — |
| 2014-04-22 | $32.80 | $161.44 | 44,500 | — | — |
| 2014-04-21 | $32.52 | $160.06 | 32,100 | — | — |
| 2014-04-17 | $32.24 | $158.68 | 34,400 | — | — |
| 2014-04-16 | $32.30 | $158.98 | 31,900 | — | — |
| 2014-04-15 | $32.01 | $157.55 | 44,800 | — | — |
| 2014-04-14 | $31.92 | $157.11 | 45,800 | — | — |
| 2014-04-11 | $31.94 | $157.21 | 43,800 | — | — |
| 2014-04-10 | $31.96 | $157.31 | 92,900 | — | — |
| 2014-04-09 | $32.64 | $160.65 | 35,100 | — | — |
| 2014-04-08 | $32.72 | $161.05 | 44,100 | — | — |
| 2014-04-07 | $32.54 | $160.16 | 28,700 | — | — |
| 2014-04-04 | $32.61 | $160.50 | 43,700 | — | — |
| 2014-04-03 | $32.75 | $161.19 | 21,400 | — | — |
| 2014-04-02 | $32.81 | $161.49 | 31,000 | — | — |
| 2014-04-01 | $32.89 | $161.88 | 30,100 | — | — |
| 2014-03-31 | $32.84 | $161.64 | 61,500 | — | — |
| 2014-03-28 | $32.41 | $159.52 | 27,100 | — | — |
| 2014-03-27 | $32.52 | $160.06 | 19,700 | — | — |
| 2014-03-26 | $32.28 | $158.88 | 32,800 | — | — |
| 2014-03-25 | $32.67 | $160.80 | 49,800 | — | — |
| 2014-03-24 | $32.84 | $161.64 | 38,300 | — | — |
| 2014-03-21 | $32.83 | $161.59 | 73,600 | — | — |
| 2014-03-20 | $32.08 | $157.90 | 16,400 | — | — |
| 2014-03-19 | $32.15 | $158.24 | 37,400 | — | — |
| 2014-03-18 | $32.60 | $160.46 | 27,100 | — | — |
| 2014-03-17 | $32.57 | $160.31 | 25,700 | — | — |
| 2014-03-14 | $32.30 | $158.98 | 18,000 | — | — |
| 2014-03-13 | $32.23 | $158.63 | 30,500 | — | — |
| 2014-03-12 | $31.70 | $156.03 | 40,600 | — | — |
| 2014-03-11 | $31.48 | $154.94 | 27,700 | — | — |
| 2014-03-10 | $31.77 | $156.37 | 45,100 | — | — |
| 2014-03-07 | $31.39 | $154.50 | 36,700 | — | — |
| 2014-03-06 | $31.46 | $154.84 | 29,700 | — | — |
| 2014-03-05 | $31.79 | $156.47 | 30,200 | — | — |
| 2014-03-04 | $32.18 | $158.39 | 156,000 | — | — |
| 2014-03-03 | $31.31 | $154.11 | 25,100 | — | — |
| 2014-02-28 | $31.48 | $154.94 | 42,200 | — | — |
| 2014-02-27 | $31.54 | $155.24 | 26,600 | — | — |
| 2014-02-26 | $31.59 | $155.48 | 26,700 | — | — |
| 2014-02-25 | $31.74 | $156.22 | 33,400 | — | — |
| 2014-02-24 | $31.71 | $156.08 | 49,800 | — | — |
| 2014-02-21 | $31.83 | $156.67 | 68,200 | — | — |
| 2014-02-20 | $31.55 | $155.29 | 45,100 | — | — |
| 2014-02-19 | $31.01 | $152.63 | 40,800 | — | — |
| 2014-02-18 | $31.20 | $153.57 | 50,400 | — | — |
| 2014-02-14 | $30.95 | $152.33 | 31,600 | — | — |
| 2014-02-13 | $30.97 | $152.43 | 37,300 | — | — |
| 2014-02-12 | $30.73 | $151.25 | 69,800 | — | — |
| 2014-02-11 | $30.97 | $150.73 | 52,300 | — | — |
| 2014-02-10 | $30.48 | $148.35 | 53,400 | — | — |
| 2014-02-07 | $29.94 | $145.72 | 42,600 | — | — |
| 2014-02-06 | $29.81 | $145.09 | 43,300 | — | — |
| 2014-02-05 | $29.49 | $143.53 | 88,300 | — | — |
| 2014-02-04 | $29.52 | $143.68 | 66,200 | — | — |
| 2014-02-03 | $29.81 | $145.09 | 67,400 | — | — |
| 2014-01-31 | $30.44 | $148.16 | 54,500 | — | — |
| 2014-01-30 | $30.31 | $147.52 | 46,900 | — | — |
| 2014-01-29 | $29.58 | $143.97 | 68,600 | — | — |
| 2014-01-28 | $29.34 | $142.80 | 55,300 | — | — |
| 2014-01-27 | $29.51 | $143.63 | 26,300 | — | — |
| 2014-01-24 | $29.75 | $144.80 | 33,400 | — | — |
| 2014-01-23 | $30.29 | $147.43 | 25,800 | — | — |
| 2014-01-22 | $30.23 | $147.13 | 28,600 | — | — |
| 2014-01-21 | $30.24 | $147.18 | 19,300 | — | — |
| 2014-01-17 | $29.98 | $145.92 | 24,900 | — | — |
| 2014-01-16 | $30.01 | $146.06 | 23,400 | — | — |
| 2014-01-15 | $29.94 | $145.72 | 27,400 | — | — |
| 2014-01-14 | $29.92 | $145.62 | 32,200 | — | — |
| 2014-01-13 | $30.07 | $146.35 | 29,600 | — | — |
| 2014-01-10 | $30.51 | $148.50 | 34,800 | — | — |
| 2014-01-09 | $30.09 | $146.45 | 29,100 | — | — |
| 2014-01-08 | $29.94 | $145.72 | 53,600 | — | — |
| 2014-01-07 | $30.04 | $146.21 | 67,600 | — | — |
| 2014-01-06 | $29.99 | $145.97 | 40,000 | — | — |
| 2014-01-03 | $30.12 | $146.60 | 41,000 | — | — |
| 2014-01-02 | $30.06 | $146.31 | 27,300 | — | — |