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
- 1994-11-29 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 | $34.88 | $34.88 | 201,100 | — | — |
| 2014-12-30 | $35.06 | $35.06 | 151,600 | — | — |
| 2014-12-29 | $35.06 | $35.06 | 256,400 | — | — |
| 2014-12-26 | $35.41 | $35.41 | 294,400 | — | — |
| 2014-12-24 | $34.60 | $34.60 | 253,600 | — | — |
| 2014-12-23 | $34.91 | $34.91 | 480,100 | — | — |
| 2014-12-22 | $35.89 | $35.89 | 338,400 | — | — |
| 2014-12-19 | $35.22 | $35.22 | 855,300 | — | — |
| 2014-12-18 | $33.94 | $33.94 | 632,000 | — | — |
| 2014-12-17 | $33.78 | $33.78 | 820,000 | — | — |
| 2014-12-16 | $35.14 | $35.14 | 448,600 | — | — |
| 2014-12-15 | $35.63 | $35.63 | 532,500 | — | — |
| 2014-12-12 | $36.07 | $36.07 | 533,600 | — | — |
| 2014-12-11 | $36.50 | $36.50 | 343,900 | — | — |
| 2014-12-10 | $36.30 | $36.30 | 461,400 | — | — |
| 2014-12-09 | $37.44 | $37.44 | 330,700 | — | — |
| 2014-12-08 | $36.51 | $36.51 | 390,800 | — | — |
| 2014-12-05 | $37.72 | $37.72 | 586,900 | — | — |
| 2014-12-04 | $37.51 | $37.51 | 363,300 | — | — |
| 2014-12-03 | $37.40 | $37.40 | 329,600 | — | — |
| 2014-12-02 | $36.99 | $36.99 | 322,100 | — | — |
| 2014-12-01 | $36.71 | $36.71 | 244,000 | — | — |
| 2014-11-28 | $37.41 | $37.41 | 169,500 | — | — |
| 2014-11-26 | $37.62 | $37.62 | 227,500 | — | — |
| 2014-11-25 | $36.66 | $36.66 | 194,700 | — | — |
| 2014-11-24 | $36.47 | $36.47 | 221,400 | — | — |
| 2014-11-21 | $35.80 | $35.80 | 248,100 | — | — |
| 2014-11-20 | $36.12 | $36.12 | 189,000 | — | — |
| 2014-11-19 | $35.44 | $35.44 | 173,600 | — | — |
| 2014-11-18 | $36.11 | $36.11 | 229,100 | — | — |
| 2014-11-17 | $35.51 | $35.51 | 243,000 | — | — |
| 2014-11-14 | $35.79 | $35.79 | 294,800 | — | — |
| 2014-11-13 | $35.05 | $35.05 | 213,200 | — | — |
| 2014-11-12 | $35.54 | $35.54 | 158,400 | — | — |
| 2014-11-11 | $35.47 | $35.47 | 246,000 | — | — |
| 2014-11-10 | $35.58 | $35.58 | 273,100 | — | — |
| 2014-11-07 | $35.38 | $35.38 | 426,500 | — | — |
| 2014-11-06 | $35.58 | $35.58 | 233,100 | — | — |
| 2014-11-05 | $35.80 | $35.80 | 223,400 | — | — |
| 2014-11-04 | $35.65 | $35.65 | 262,000 | — | — |
| 2014-11-03 | $35.85 | $35.85 | 424,500 | — | — |
| 2014-10-31 | $35.99 | $35.99 | 1,156,700 | — | — |
| 2014-10-30 | $35.00 | $35.00 | 1,684,400 | — | — |
| 2014-10-29 | $30.85 | $30.85 | 1,201,700 | — | — |
| 2014-10-28 | $32.27 | $32.27 | 720,500 | — | — |
| 2014-10-27 | $32.04 | $32.04 | 305,500 | — | — |
| 2014-10-24 | $32.50 | $32.50 | 288,300 | — | — |
| 2014-10-23 | $32.50 | $32.50 | 292,300 | — | — |
| 2014-10-22 | $31.60 | $31.60 | 601,600 | — | — |
| 2014-10-21 | $33.29 | $33.29 | 368,000 | — | — |
| 2014-10-20 | $32.86 | $32.86 | 753,100 | — | — |
| 2014-10-17 | $32.23 | $32.23 | 502,400 | — | — |
| 2014-10-16 | $32.48 | $32.48 | 750,300 | — | — |
| 2014-10-15 | $33.09 | $33.09 | 608,400 | — | — |
| 2014-10-14 | $31.44 | $31.44 | 581,900 | — | — |
| 2014-10-13 | $30.61 | $30.61 | 966,800 | — | — |
| 2014-10-10 | $31.77 | $31.77 | 1,113,900 | — | — |
| 2014-10-09 | $33.90 | $33.90 | 726,300 | — | — |
| 2014-10-08 | $35.84 | $35.84 | 398,200 | — | — |
| 2014-10-07 | $34.60 | $34.60 | 496,100 | — | — |
| 2014-10-06 | $34.91 | $34.91 | 251,500 | — | — |
| 2014-10-03 | $35.55 | $35.55 | 451,500 | — | — |
| 2014-10-02 | $35.61 | $35.61 | 486,600 | — | — |
| 2014-10-01 | $34.89 | $34.89 | 565,900 | — | — |
| 2014-09-30 | $34.95 | $34.95 | 549,400 | — | — |
| 2014-09-29 | $35.99 | $35.99 | 638,000 | — | — |
| 2014-09-26 | $35.31 | $35.31 | 974,600 | — | — |
| 2014-09-25 | $34.15 | $34.15 | 865,300 | — | — |
| 2014-09-24 | $34.40 | $34.40 | 475,200 | — | — |
| 2014-09-23 | $34.19 | $34.19 | 373,200 | — | — |
| 2014-09-22 | $34.18 | $34.18 | 470,000 | — | — |
| 2014-09-19 | $34.78 | $34.78 | 569,000 | — | — |
| 2014-09-18 | $35.71 | $35.71 | 264,100 | — | — |
| 2014-09-17 | $35.43 | $35.43 | 346,400 | — | — |
| 2014-09-16 | $35.37 | $35.37 | 839,500 | — | — |
| 2014-09-15 | $34.69 | $34.69 | 458,500 | — | — |
| 2014-09-12 | $34.50 | $34.50 | 304,200 | — | — |
| 2014-09-11 | $34.45 | $34.45 | 358,100 | — | — |
| 2014-09-10 | $33.22 | $33.22 | 383,600 | — | — |
| 2014-09-09 | $33.38 | $33.38 | 378,500 | — | — |
| 2014-09-08 | $34.54 | $34.54 | 224,600 | — | — |
| 2014-09-05 | $34.70 | $34.70 | 510,300 | — | — |
| 2014-09-04 | $34.68 | $34.68 | 459,100 | — | — |
| 2014-09-03 | $34.86 | $34.86 | 322,800 | — | — |
| 2014-09-02 | $35.36 | $35.36 | 326,200 | — | — |
| 2014-08-29 | $35.37 | $35.37 | 293,600 | — | — |
| 2014-08-28 | $35.39 | $35.39 | 192,200 | — | — |
| 2014-08-27 | $35.46 | $35.46 | 164,700 | — | — |
| 2014-08-26 | $35.90 | $35.90 | 199,200 | — | — |
| 2014-08-25 | $35.40 | $35.40 | 166,200 | — | — |
| 2014-08-22 | $35.56 | $35.56 | 241,700 | — | — |
| 2014-08-21 | $35.98 | $35.98 | 341,400 | — | — |
| 2014-08-20 | $36.15 | $36.15 | 327,500 | — | — |
| 2014-08-19 | $36.69 | $36.69 | 415,700 | — | — |
| 2014-08-18 | $35.74 | $35.74 | 268,600 | — | — |
| 2014-08-15 | $35.09 | $35.09 | 365,600 | — | — |
| 2014-08-14 | $35.03 | $35.03 | 296,400 | — | — |
| 2014-08-13 | $34.83 | $34.83 | 265,800 | — | — |
| 2014-08-12 | $35.10 | $35.10 | 272,400 | — | — |
| 2014-08-11 | $35.99 | $35.99 | 383,600 | — | — |
| 2014-08-08 | $35.18 | $35.18 | 406,300 | — | — |
| 2014-08-07 | $35.12 | $35.12 | 456,600 | — | — |
| 2014-08-06 | $35.53 | $35.53 | 564,200 | — | — |
| 2014-08-05 | $35.45 | $35.45 | 436,300 | — | — |
| 2014-08-04 | $36.07 | $36.07 | 536,500 | — | — |
| 2014-08-01 | $35.19 | $35.19 | 756,200 | — | — |
| 2014-07-31 | $34.71 | $34.71 | 1,231,000 | — | — |
| 2014-07-30 | $35.77 | $35.77 | 379,900 | — | — |
| 2014-07-29 | $35.49 | $35.49 | 444,100 | — | — |
| 2014-07-28 | $36.00 | $36.00 | 773,500 | — | — |
| 2014-07-25 | $34.72 | $34.72 | 456,900 | — | — |
| 2014-07-24 | $34.79 | $34.79 | 388,100 | — | — |
| 2014-07-23 | $34.91 | $34.91 | 433,100 | — | — |
| 2014-07-22 | $35.34 | $35.34 | 422,300 | — | — |
| 2014-07-21 | $34.83 | $34.83 | 272,700 | — | — |
| 2014-07-18 | $34.45 | $34.45 | 362,800 | — | — |
| 2014-07-17 | $34.16 | $34.16 | 290,900 | — | — |
| 2014-07-16 | $34.60 | $34.60 | 169,900 | — | — |
| 2014-07-15 | $34.50 | $34.50 | 316,200 | — | — |
| 2014-07-14 | $34.98 | $34.98 | 200,100 | — | — |
| 2014-07-11 | $34.99 | $34.99 | 152,000 | — | — |
| 2014-07-10 | $35.24 | $35.24 | 408,100 | — | — |
| 2014-07-09 | $35.24 | $35.24 | 555,200 | — | — |
| 2014-07-08 | $35.00 | $35.00 | 1,066,100 | — | — |
| 2014-07-07 | $36.19 | $36.19 | 472,800 | — | — |
| 2014-07-03 | $36.99 | $36.99 | 138,800 | — | — |
| 2014-07-02 | $36.49 | $36.49 | 459,000 | — | — |
| 2014-07-01 | $37.21 | $37.21 | 886,000 | — | — |
| 2014-06-30 | $37.26 | $37.26 | 819,200 | — | — |
| 2014-06-27 | $36.83 | $36.83 | 1,161,100 | — | — |
| 2014-06-26 | $34.67 | $34.67 | 306,500 | — | — |
| 2014-06-25 | $34.60 | $34.60 | 505,200 | — | — |
| 2014-06-24 | $34.71 | $34.71 | 640,300 | — | — |
| 2014-06-23 | $34.22 | $34.22 | 557,500 | — | — |
| 2014-06-20 | $34.60 | $34.60 | 782,200 | — | — |
| 2014-06-19 | $35.33 | $35.33 | 822,400 | — | — |
| 2014-06-18 | $34.74 | $34.74 | 562,700 | — | — |
| 2014-06-17 | $33.95 | $33.95 | 363,000 | — | — |
| 2014-06-16 | $33.19 | $33.19 | 188,000 | — | — |
| 2014-06-13 | $32.91 | $32.91 | 237,000 | — | — |
| 2014-06-12 | $32.26 | $32.26 | 323,900 | — | — |
| 2014-06-11 | $32.67 | $32.67 | 278,300 | — | — |
| 2014-06-10 | $33.02 | $33.02 | 337,700 | — | — |
| 2014-06-09 | $32.82 | $32.82 | 247,600 | — | — |
| 2014-06-06 | $32.76 | $32.76 | 575,500 | — | — |
| 2014-06-05 | $32.28 | $32.28 | 493,600 | — | — |
| 2014-06-04 | $31.31 | $31.31 | 391,700 | — | — |
| 2014-06-03 | $30.75 | $30.75 | 849,100 | — | — |
| 2014-06-02 | $32.04 | $32.04 | 525,800 | — | — |
| 2014-05-30 | $33.32 | $33.32 | 541,300 | — | — |
| 2014-05-29 | $33.25 | $33.25 | 316,600 | — | — |
| 2014-05-28 | $33.30 | $33.30 | 381,300 | — | — |
| 2014-05-27 | $32.84 | $32.84 | 529,000 | — | — |
| 2014-05-23 | $32.68 | $32.68 | 405,400 | — | — |
| 2014-05-22 | $32.55 | $32.55 | 708,000 | — | — |
| 2014-05-21 | $31.66 | $31.66 | 311,700 | — | — |
| 2014-05-20 | $31.17 | $31.17 | 570,900 | — | — |
| 2014-05-19 | $31.85 | $31.85 | 338,800 | — | — |
| 2014-05-16 | $31.36 | $31.36 | 556,600 | — | — |
| 2014-05-15 | $31.12 | $31.12 | 618,400 | — | — |
| 2014-05-14 | $31.44 | $31.44 | 672,800 | — | — |
| 2014-05-13 | $32.70 | $32.70 | 542,600 | — | — |
| 2014-05-12 | $33.10 | $33.10 | 357,600 | — | — |
| 2014-05-09 | $32.68 | $32.68 | 845,800 | — | — |
| 2014-05-08 | $32.50 | $32.50 | 1,152,900 | — | — |
| 2014-05-07 | $32.44 | $32.44 | 790,100 | — | — |
| 2014-05-06 | $34.10 | $34.10 | 1,548,600 | — | — |
| 2014-05-05 | $36.83 | $36.83 | 970,100 | — | — |
| 2014-05-02 | $36.25 | $36.25 | 552,100 | — | — |
| 2014-05-01 | $36.78 | $36.78 | 589,900 | — | — |
| 2014-04-30 | $36.97 | $36.97 | 494,000 | — | — |
| 2014-04-29 | $38.03 | $38.03 | 635,100 | — | — |
| 2014-04-28 | $36.96 | $36.96 | 1,264,400 | — | — |
| 2014-04-25 | $38.85 | $38.85 | 344,500 | — | — |
| 2014-04-24 | $40.35 | $40.35 | 266,800 | — | — |
| 2014-04-23 | $40.42 | $40.42 | 355,600 | — | — |
| 2014-04-22 | $41.58 | $41.58 | 365,800 | — | — |
| 2014-04-21 | $40.81 | $40.81 | 167,700 | — | — |
| 2014-04-17 | $40.81 | $40.81 | 384,300 | — | — |
| 2014-04-16 | $39.56 | $39.56 | 435,500 | — | — |
| 2014-04-15 | $39.88 | $39.88 | 579,000 | — | — |
| 2014-04-14 | $39.39 | $39.39 | 450,600 | — | — |
| 2014-04-11 | $39.71 | $39.71 | 412,400 | — | — |
| 2014-04-10 | $40.53 | $40.53 | 286,000 | — | — |
| 2014-04-09 | $42.49 | $42.49 | 396,800 | — | — |
| 2014-04-08 | $42.59 | $42.59 | 781,400 | — | — |
| 2014-04-07 | $41.00 | $41.00 | 492,900 | — | — |
| 2014-04-04 | $40.92 | $40.92 | 582,700 | — | — |
| 2014-04-03 | $43.63 | $43.63 | 920,400 | — | — |
| 2014-04-02 | $42.59 | $42.59 | 273,000 | — | — |
| 2014-04-01 | $41.84 | $41.84 | 317,200 | — | — |
| 2014-03-31 | $41.93 | $41.93 | 333,500 | — | — |
| 2014-03-28 | $41.43 | $41.43 | 734,200 | — | — |
| 2014-03-27 | $39.11 | $39.11 | 440,700 | — | — |
| 2014-03-26 | $40.18 | $40.18 | 387,700 | — | — |
| 2014-03-25 | $41.38 | $41.38 | 199,500 | — | — |
| 2014-03-24 | $41.33 | $41.33 | 236,200 | — | — |
| 2014-03-21 | $41.78 | $41.78 | 380,300 | — | — |
| 2014-03-20 | $42.52 | $42.52 | 256,800 | — | — |
| 2014-03-19 | $41.90 | $41.90 | 444,200 | — | — |
| 2014-03-18 | $41.94 | $41.94 | 581,200 | — | — |
| 2014-03-17 | $41.98 | $41.98 | 425,500 | — | — |
| 2014-03-14 | $41.65 | $41.65 | 747,300 | — | — |
| 2014-03-13 | $42.00 | $42.00 | 570,300 | — | — |
| 2014-03-12 | $42.87 | $42.87 | 762,100 | — | — |
| 2014-03-11 | $43.07 | $43.07 | 935,400 | — | — |
| 2014-03-10 | $43.30 | $43.30 | 1,590,800 | — | — |
| 2014-03-07 | $40.53 | $40.53 | 282,800 | — | — |
| 2014-03-06 | $40.37 | $40.37 | 273,800 | — | — |
| 2014-03-05 | $39.43 | $39.43 | 584,400 | — | — |
| 2014-03-04 | $39.61 | $39.61 | 481,800 | — | — |
| 2014-03-03 | $39.20 | $39.20 | 397,000 | — | — |
| 2014-02-28 | $39.55 | $39.55 | 404,000 | — | — |
| 2014-02-27 | $39.37 | $39.37 | 753,100 | — | — |
| 2014-02-26 | $40.55 | $40.55 | 369,200 | — | — |
| 2014-02-25 | $39.58 | $39.58 | 725,300 | — | — |
| 2014-02-24 | $40.64 | $40.64 | 689,800 | — | — |
| 2014-02-21 | $39.26 | $39.26 | 938,700 | — | — |
| 2014-02-20 | $40.21 | $40.21 | 1,438,300 | — | — |
| 2014-02-19 | $40.58 | $40.58 | 481,600 | — | — |
| 2014-02-18 | $41.13 | $41.13 | 758,900 | — | — |
| 2014-02-14 | $39.83 | $39.83 | 452,900 | — | — |
| 2014-02-13 | $40.73 | $40.73 | 657,100 | — | — |
| 2014-02-12 | $39.75 | $39.75 | 1,032,000 | — | — |
| 2014-02-11 | $38.60 | $38.60 | 591,300 | — | — |
| 2014-02-10 | $37.67 | $37.67 | 446,200 | — | — |
| 2014-02-07 | $38.08 | $38.08 | 494,600 | — | — |
| 2014-02-06 | $37.83 | $37.83 | 784,200 | — | — |
| 2014-02-05 | $36.08 | $36.08 | 783,800 | — | — |
| 2014-02-04 | $36.50 | $36.50 | 1,004,200 | — | — |
| 2014-02-03 | $36.50 | $36.50 | 1,022,400 | — | — |
| 2014-01-31 | $38.01 | $38.01 | 591,400 | — | — |
| 2014-01-30 | $37.52 | $37.52 | 667,500 | — | — |
| 2014-01-29 | $37.27 | $37.27 | 628,400 | — | — |
| 2014-01-28 | $37.49 | $37.49 | 441,600 | — | — |
| 2014-01-27 | $36.77 | $36.77 | 440,300 | — | — |
| 2014-01-24 | $36.79 | $36.79 | 431,700 | — | — |
| 2014-01-23 | $37.64 | $37.64 | 724,600 | — | — |
| 2014-01-22 | $37.53 | $37.53 | 774,300 | — | — |
| 2014-01-21 | $35.15 | $35.15 | 380,300 | — | — |
| 2014-01-17 | $35.21 | $35.21 | 292,900 | — | — |
| 2014-01-16 | $35.31 | $35.31 | 249,700 | — | — |
| 2014-01-15 | $35.47 | $35.47 | 798,300 | — | — |
| 2014-01-14 | $34.53 | $34.53 | 1,152,100 | — | — |
| 2014-01-13 | $34.69 | $34.69 | 527,900 | — | — |
| 2014-01-10 | $35.98 | $35.98 | 472,200 | — | — |
| 2014-01-09 | $35.99 | $35.99 | 1,098,900 | — | — |
| 2014-01-08 | $34.34 | $34.34 | 1,312,100 | — | — |
| 2014-01-07 | $34.77 | $34.77 | 1,106,900 | — | — |
| 2014-01-06 | $32.18 | $32.18 | 260,800 | — | — |
| 2014-01-03 | $32.56 | $32.56 | 257,600 | — | — |
| 2014-01-02 | $32.55 | $32.55 | 418,700 | — | — |