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
- 2006-11-21 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 | $38.82 | $38.82 | 579,400 | — | — |
| 2014-12-30 | $39.05 | $39.05 | 507,200 | — | — |
| 2014-12-29 | $39.83 | $39.83 | 574,900 | — | — |
| 2014-12-26 | $39.65 | $39.65 | 372,100 | — | — |
| 2014-12-24 | $39.40 | $39.40 | 323,700 | — | — |
| 2014-12-23 | $39.14 | $39.14 | 757,900 | — | — |
| 2014-12-22 | $39.12 | $39.12 | 584,300 | — | — |
| 2014-12-19 | $39.17 | $39.17 | 1,100,300 | — | — |
| 2014-12-18 | $39.14 | $39.14 | 1,614,100 | — | — |
| 2014-12-17 | $37.98 | $37.98 | 1,621,800 | — | — |
| 2014-12-16 | $37.08 | $37.08 | 3,197,900 | — | — |
| 2014-12-15 | $37.96 | $37.96 | 2,613,800 | — | — |
| 2014-12-12 | $38.78 | $38.78 | 3,711,800 | — | — |
| 2014-12-11 | $41.15 | $41.15 | 1,278,500 | — | — |
| 2014-12-10 | $41.48 | $41.48 | 1,515,600 | — | — |
| 2014-12-09 | $42.62 | $42.62 | 1,005,500 | — | — |
| 2014-12-08 | $42.28 | $42.28 | 1,972,900 | — | — |
| 2014-12-05 | $42.89 | $42.89 | 1,838,500 | — | — |
| 2014-12-04 | $42.80 | $42.80 | 975,800 | — | — |
| 2014-12-03 | $43.01 | $43.01 | 2,303,700 | — | — |
| 2014-12-02 | $42.60 | $42.60 | 4,799,000 | — | — |
| 2014-12-01 | $43.40 | $43.40 | 1,438,800 | — | — |
| 2014-11-28 | $44.31 | $44.31 | 349,000 | — | — |
| 2014-11-26 | $44.48 | $44.48 | 614,800 | — | — |
| 2014-11-25 | $45.22 | $45.22 | 1,216,700 | — | — |
| 2014-11-24 | $44.24 | $44.24 | 557,500 | — | — |
| 2014-11-21 | $43.83 | $43.83 | 1,389,900 | — | — |
| 2014-11-20 | $43.53 | $43.53 | 556,600 | — | — |
| 2014-11-19 | $43.38 | $43.38 | 454,100 | — | — |
| 2014-11-18 | $43.22 | $43.22 | 460,800 | — | — |
| 2014-11-17 | $43.09 | $43.09 | 403,200 | — | — |
| 2014-11-14 | $43.55 | $43.55 | 641,500 | — | — |
| 2014-11-13 | $43.38 | $43.38 | 642,300 | — | — |
| 2014-11-12 | $43.61 | $43.61 | 352,500 | — | — |
| 2014-11-11 | $44.16 | $44.16 | 487,400 | — | — |
| 2014-11-10 | $44.17 | $44.17 | 548,200 | — | — |
| 2014-11-07 | $44.17 | $44.17 | 820,500 | — | — |
| 2014-11-06 | $44.58 | $44.58 | 579,500 | — | — |
| 2014-11-05 | $44.67 | $44.67 | 1,821,200 | — | — |
| 2014-11-04 | $44.63 | $44.63 | 1,993,100 | — | — |
| 2014-11-03 | $43.29 | $43.29 | 1,465,300 | — | — |
| 2014-10-31 | $43.34 | $43.34 | 1,221,800 | — | — |
| 2014-10-30 | $42.09 | $42.09 | 636,900 | — | — |
| 2014-10-29 | $42.01 | $42.01 | 731,900 | — | — |
| 2014-10-28 | $42.64 | $42.64 | 822,400 | — | — |
| 2014-10-27 | $40.82 | $40.82 | 508,900 | — | — |
| 2014-10-24 | $40.74 | $40.74 | 613,500 | — | — |
| 2014-10-23 | $40.43 | $40.43 | 832,100 | — | — |
| 2014-10-22 | $40.19 | $40.19 | 1,188,700 | — | — |
| 2014-10-21 | $40.38 | $40.38 | 887,500 | — | — |
| 2014-10-20 | $38.59 | $38.59 | 610,700 | — | — |
| 2014-10-17 | $38.21 | $38.21 | 1,812,300 | — | — |
| 2014-10-16 | $37.38 | $37.38 | 2,195,200 | — | — |
| 2014-10-15 | $36.68 | $36.68 | 2,883,100 | — | — |
| 2014-10-14 | $36.74 | $36.74 | 2,638,200 | — | — |
| 2014-10-13 | $36.82 | $36.82 | 1,650,800 | — | — |
| 2014-10-10 | $38.00 | $38.00 | 1,915,900 | — | — |
| 2014-10-09 | $39.25 | $39.25 | 1,525,900 | — | — |
| 2014-10-08 | $40.63 | $40.63 | 1,813,100 | — | — |
| 2014-10-07 | $40.50 | $40.50 | 962,900 | — | — |
| 2014-10-06 | $41.42 | $41.42 | 1,044,000 | — | — |
| 2014-10-03 | $41.43 | $41.43 | 1,220,800 | — | — |
| 2014-10-02 | $40.29 | $40.29 | 1,774,000 | — | — |
| 2014-10-01 | $40.25 | $40.25 | 1,957,000 | — | — |
| 2014-09-30 | $40.90 | $40.90 | 2,632,100 | — | — |
| 2014-09-29 | $41.48 | $41.48 | 1,769,700 | — | — |
| 2014-09-26 | $42.46 | $42.46 | 1,114,000 | — | — |
| 2014-09-25 | $42.07 | $42.07 | 1,545,600 | — | — |
| 2014-09-24 | $43.21 | $43.21 | 1,053,400 | — | — |
| 2014-09-23 | $43.52 | $43.52 | 1,952,900 | — | — |
| 2014-09-22 | $43.51 | $43.51 | 2,659,100 | — | — |
| 2014-09-19 | $44.26 | $44.26 | 2,261,800 | — | — |
| 2014-09-18 | $44.52 | $44.52 | 1,210,900 | — | — |
| 2014-09-17 | $44.32 | $44.32 | 2,091,300 | — | — |
| 2014-09-16 | $44.59 | $44.59 | 1,864,800 | — | — |
| 2014-09-15 | $45.19 | $45.19 | 1,144,600 | — | — |
| 2014-09-12 | $46.01 | $46.01 | 2,429,900 | — | — |
| 2014-09-11 | $45.85 | $45.85 | 875,600 | — | — |
| 2014-09-10 | $45.93 | $45.93 | 2,470,100 | — | — |
| 2014-09-09 | $45.94 | $45.94 | 1,137,900 | — | — |
| 2014-09-08 | $46.60 | $46.60 | 1,394,700 | — | — |
| 2014-09-05 | $47.34 | $47.34 | 2,628,700 | — | — |
| 2014-09-04 | $46.32 | $46.32 | 1,620,400 | — | — |
| 2014-09-03 | $46.96 | $46.96 | 6,262,900 | — | — |
| 2014-09-02 | $49.17 | $49.17 | 1,521,900 | — | — |
| 2014-08-29 | $47.45 | $47.45 | 990,500 | — | — |
| 2014-08-28 | $47.74 | $47.74 | 485,800 | — | — |
| 2014-08-27 | $48.37 | $48.37 | 517,700 | — | — |
| 2014-08-26 | $48.40 | $48.40 | 773,800 | — | — |
| 2014-08-25 | $48.57 | $48.57 | 473,000 | — | — |
| 2014-08-22 | $48.61 | $48.61 | 644,900 | — | — |
| 2014-08-21 | $48.94 | $48.94 | 1,270,100 | — | — |
| 2014-08-20 | $49.21 | $49.21 | 935,400 | — | — |
| 2014-08-19 | $49.26 | $49.26 | 1,088,400 | — | — |
| 2014-08-18 | $48.94 | $48.94 | 1,548,700 | — | — |
| 2014-08-15 | $47.05 | $47.05 | 1,418,500 | — | — |
| 2014-08-14 | $47.69 | $47.69 | 1,716,200 | — | — |
| 2014-08-13 | $47.64 | $47.64 | 3,630,400 | — | — |
| 2014-08-12 | $45.90 | $45.90 | 2,226,900 | — | — |
| 2014-08-11 | $44.48 | $44.48 | 867,900 | — | — |
| 2014-08-08 | $44.77 | $44.77 | 805,100 | — | — |
| 2014-08-07 | $43.09 | $43.09 | 417,500 | — | — |
| 2014-08-06 | $43.30 | $43.30 | 541,000 | — | — |
| 2014-08-05 | $43.99 | $43.99 | 493,000 | — | — |
| 2014-08-04 | $44.11 | $44.11 | 534,900 | — | — |
| 2014-08-01 | $43.43 | $43.43 | 559,800 | — | — |
| 2014-07-31 | $43.63 | $43.63 | 1,065,900 | — | — |
| 2014-07-30 | $43.96 | $43.96 | 398,500 | — | — |
| 2014-07-29 | $44.01 | $44.01 | 1,151,500 | — | — |
| 2014-07-28 | $44.22 | $44.22 | 913,600 | — | — |
| 2014-07-25 | $44.70 | $44.70 | 537,600 | — | — |
| 2014-07-24 | $45.42 | $45.42 | 1,125,700 | — | — |
| 2014-07-23 | $45.90 | $45.90 | 877,300 | — | — |
| 2014-07-22 | $45.62 | $45.62 | 342,300 | — | — |
| 2014-07-21 | $45.11 | $45.11 | 420,900 | — | — |
| 2014-07-18 | $45.85 | $45.85 | 1,054,800 | — | — |
| 2014-07-17 | $44.02 | $44.02 | 572,100 | — | — |
| 2014-07-16 | $44.74 | $44.74 | 417,000 | — | — |
| 2014-07-15 | $44.67 | $44.67 | 332,500 | — | — |
| 2014-07-14 | $44.49 | $44.49 | 448,500 | — | — |
| 2014-07-11 | $44.88 | $44.88 | 239,300 | — | — |
| 2014-07-10 | $44.71 | $44.71 | 501,800 | — | — |
| 2014-07-09 | $44.95 | $44.95 | 761,400 | — | — |
| 2014-07-08 | $44.18 | $44.18 | 768,000 | — | — |
| 2014-07-07 | $44.99 | $44.99 | 636,800 | — | — |
| 2014-07-03 | $46.28 | $46.28 | 171,200 | — | — |
| 2014-07-02 | $46.00 | $46.00 | 232,300 | — | — |
| 2014-07-01 | $46.58 | $46.58 | 810,200 | — | — |
| 2014-06-30 | $45.80 | $45.80 | 431,100 | — | — |
| 2014-06-27 | $45.49 | $45.49 | 359,800 | — | — |
| 2014-06-26 | $45.98 | $45.98 | 359,000 | — | — |
| 2014-06-25 | $45.92 | $45.92 | 537,000 | — | — |
| 2014-06-24 | $44.94 | $44.94 | 791,800 | — | — |
| 2014-06-23 | $45.48 | $45.48 | 761,700 | — | — |
| 2014-06-20 | $45.42 | $45.42 | 285,800 | — | — |
| 2014-06-19 | $45.42 | $45.42 | 367,500 | — | — |
| 2014-06-18 | $45.30 | $45.30 | 561,300 | — | — |
| 2014-06-17 | $45.34 | $45.34 | 452,800 | — | — |
| 2014-06-16 | $44.91 | $44.91 | 320,100 | — | — |
| 2014-06-13 | $45.18 | $45.18 | 380,000 | — | — |
| 2014-06-12 | $45.12 | $45.12 | 1,799,600 | — | — |
| 2014-06-11 | $47.09 | $47.09 | 1,348,900 | — | — |
| 2014-06-10 | $48.14 | $48.14 | 446,700 | — | — |
| 2014-06-09 | $47.86 | $47.86 | 468,800 | — | — |
| 2014-06-06 | $47.90 | $47.90 | 513,400 | — | — |
| 2014-06-05 | $48.00 | $48.00 | 1,006,600 | — | — |
| 2014-06-04 | $47.32 | $47.32 | 537,400 | — | — |
| 2014-06-03 | $47.12 | $47.12 | 611,000 | — | — |
| 2014-06-02 | $47.17 | $47.17 | 662,400 | — | — |
| 2014-05-30 | $47.14 | $47.14 | 611,600 | — | — |
| 2014-05-29 | $47.11 | $47.11 | 799,200 | — | — |
| 2014-05-28 | $46.83 | $46.83 | 604,200 | — | — |
| 2014-05-27 | $47.03 | $47.03 | 382,100 | — | — |
| 2014-05-23 | $46.83 | $46.83 | 508,400 | — | — |
| 2014-05-22 | $46.11 | $46.11 | 658,700 | — | — |
| 2014-05-21 | $46.30 | $46.30 | 781,100 | — | — |
| 2014-05-20 | $45.99 | $45.99 | 1,053,500 | — | — |
| 2014-05-19 | $45.51 | $45.51 | 876,200 | — | — |
| 2014-05-16 | $45.50 | $45.50 | 794,300 | — | — |
| 2014-05-15 | $45.40 | $45.40 | 1,298,900 | — | — |
| 2014-05-14 | $46.59 | $46.59 | 517,400 | — | — |
| 2014-05-13 | $47.01 | $47.01 | 855,200 | — | — |
| 2014-05-12 | $47.52 | $47.52 | 890,300 | — | — |
| 2014-05-09 | $46.98 | $46.98 | 693,100 | — | — |
| 2014-05-08 | $47.12 | $47.12 | 1,289,300 | — | — |
| 2014-05-07 | $48.03 | $48.03 | 1,934,900 | — | — |
| 2014-05-06 | $45.44 | $45.44 | 2,055,500 | — | — |
| 2014-05-05 | $43.60 | $43.60 | 1,252,900 | — | — |
| 2014-05-02 | $43.83 | $43.83 | 2,077,200 | — | — |
| 2014-05-01 | $42.75 | $42.75 | 1,172,200 | — | — |
| 2014-04-30 | $41.73 | $41.73 | 498,000 | — | — |
| 2014-04-29 | $40.79 | $40.79 | 628,200 | — | — |
| 2014-04-28 | $39.49 | $39.49 | 631,200 | — | — |
| 2014-04-25 | $40.39 | $40.39 | 607,200 | — | — |
| 2014-04-24 | $40.64 | $40.64 | 391,200 | — | — |
| 2014-04-23 | $40.77 | $40.77 | 548,100 | — | — |
| 2014-04-22 | $40.16 | $40.16 | 488,100 | — | — |
| 2014-04-21 | $39.31 | $39.31 | 342,300 | — | — |
| 2014-04-17 | $39.51 | $39.51 | 386,200 | — | — |
| 2014-04-16 | $39.42 | $39.42 | 374,600 | — | — |
| 2014-04-15 | $39.07 | $39.07 | 608,600 | — | — |
| 2014-04-14 | $38.91 | $38.91 | 514,000 | — | — |
| 2014-04-11 | $39.43 | $39.43 | 887,900 | — | — |
| 2014-04-10 | $40.47 | $40.47 | 1,051,100 | — | — |
| 2014-04-09 | $40.43 | $40.43 | 874,800 | — | — |
| 2014-04-08 | $39.41 | $39.41 | 1,940,500 | — | — |
| 2014-04-07 | $39.00 | $39.00 | 1,714,200 | — | — |
| 2014-04-04 | $40.76 | $40.76 | 680,300 | — | — |
| 2014-04-03 | $41.81 | $41.81 | 883,800 | — | — |
| 2014-04-02 | $42.27 | $42.27 | 378,200 | — | — |
| 2014-04-01 | $42.34 | $42.34 | 973,600 | — | — |
| 2014-03-31 | $42.19 | $42.19 | 675,100 | — | — |
| 2014-03-28 | $41.66 | $41.66 | 914,200 | — | — |
| 2014-03-27 | $40.40 | $40.40 | 651,000 | — | — |
| 2014-03-26 | $39.53 | $39.53 | 1,330,500 | — | — |
| 2014-03-25 | $40.71 | $40.71 | 853,200 | — | — |
| 2014-03-24 | $40.43 | $40.43 | 701,600 | — | — |
| 2014-03-21 | $40.12 | $40.12 | 943,000 | — | — |
| 2014-03-20 | $40.57 | $40.57 | 487,400 | — | — |
| 2014-03-19 | $40.48 | $40.48 | 859,000 | — | — |
| 2014-03-18 | $40.38 | $40.38 | 785,600 | — | — |
| 2014-03-17 | $40.40 | $40.40 | 615,400 | — | — |
| 2014-03-14 | $40.13 | $40.13 | 700,700 | — | — |
| 2014-03-13 | $40.13 | $40.13 | 651,500 | — | — |
| 2014-03-12 | $41.27 | $41.27 | 554,900 | — | — |
| 2014-03-11 | $41.63 | $41.63 | 542,000 | — | — |
| 2014-03-10 | $42.84 | $42.84 | 921,000 | — | — |
| 2014-03-07 | $42.34 | $42.34 | 853,000 | — | — |
| 2014-03-06 | $42.43 | $42.43 | 787,700 | — | — |
| 2014-03-05 | $42.24 | $42.24 | 612,900 | — | — |
| 2014-03-04 | $42.66 | $42.66 | 972,400 | — | — |
| 2014-03-03 | $41.82 | $41.82 | 1,911,500 | — | — |
| 2014-02-28 | $43.00 | $43.00 | 1,052,300 | — | — |
| 2014-02-27 | $42.58 | $42.58 | 1,060,900 | — | — |
| 2014-02-26 | $42.76 | $42.76 | 2,429,100 | — | — |
| 2014-02-25 | $41.67 | $41.67 | 890,600 | — | — |
| 2014-02-24 | $41.82 | $41.82 | 2,192,600 | — | — |
| 2014-02-21 | $41.41 | $41.41 | 3,817,800 | — | — |
| 2014-02-20 | $39.60 | $39.60 | 2,468,200 | — | — |
| 2014-02-19 | $38.81 | $38.81 | 1,356,200 | — | — |
| 2014-02-18 | $39.26 | $39.26 | 1,330,400 | — | — |
| 2014-02-14 | $38.75 | $38.75 | 1,085,400 | — | — |
| 2014-02-13 | $38.90 | $38.90 | 691,400 | — | — |
| 2014-02-12 | $38.87 | $38.87 | 1,036,300 | — | — |
| 2014-02-11 | $38.85 | $38.85 | 1,329,200 | — | — |
| 2014-02-10 | $38.08 | $38.08 | 604,600 | — | — |
| 2014-02-07 | $38.44 | $38.44 | 1,091,600 | — | — |
| 2014-02-06 | $39.03 | $39.03 | 2,008,000 | — | — |
| 2014-02-05 | $37.96 | $37.96 | 1,978,200 | — | — |
| 2014-02-04 | $38.56 | $38.56 | 1,979,400 | — | — |
| 2014-02-03 | $36.53 | $36.53 | 894,500 | — | — |
| 2014-01-31 | $37.19 | $37.19 | 2,068,800 | — | — |
| 2014-01-30 | $37.82 | $37.82 | 1,554,100 | — | — |
| 2014-01-29 | $38.27 | $38.27 | 2,481,000 | — | — |
| 2014-01-28 | $37.10 | $37.10 | 1,008,700 | — | — |
| 2014-01-27 | $35.40 | $35.40 | 1,286,600 | — | — |
| 2014-01-24 | $34.71 | $34.71 | 1,815,500 | — | — |
| 2014-01-23 | $35.75 | $35.75 | 1,267,500 | — | — |
| 2014-01-22 | $36.31 | $36.31 | 1,707,300 | — | — |
| 2014-01-21 | $36.18 | $36.18 | 1,694,600 | — | — |
| 2014-01-17 | $36.00 | $36.00 | 1,995,400 | — | — |
| 2014-01-16 | $35.30 | $35.30 | 1,608,800 | — | — |
| 2014-01-15 | $35.80 | $35.80 | 1,454,500 | — | — |
| 2014-01-14 | $35.97 | $35.97 | 1,141,600 | — | — |
| 2014-01-13 | $35.70 | $35.70 | 1,031,200 | — | — |
| 2014-01-10 | $36.05 | $36.05 | 1,386,700 | — | — |
| 2014-01-09 | $35.63 | $35.63 | 738,600 | — | — |
| 2014-01-08 | $35.83 | $35.83 | 704,900 | — | — |
| 2014-01-07 | $35.69 | $35.69 | 962,100 | — | — |
| 2014-01-06 | $35.82 | $35.82 | 1,335,500 | — | — |
| 2014-01-03 | $36.11 | $36.11 | 2,144,000 | — | — |
| 2014-01-02 | $37.36 | $37.36 | 2,002,700 | — | — |