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
- 1980-03-17 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 | $45.59 | $88.01 | 171,300 | — | — |
| 2014-12-30 | $46.31 | $89.40 | 101,300 | — | — |
| 2014-12-29 | $46.43 | $89.64 | 109,200 | — | — |
| 2014-12-26 | $46.35 | $89.48 | 77,100 | — | — |
| 2014-12-24 | $46.03 | $88.86 | 71,100 | — | — |
| 2014-12-23 | $45.94 | $88.69 | 120,700 | — | — |
| 2014-12-22 | $45.36 | $87.57 | 149,200 | — | — |
| 2014-12-19 | $45.27 | $87.40 | 415,700 | — | — |
| 2014-12-18 | $45.26 | $87.38 | 216,000 | — | — |
| 2014-12-17 | $44.68 | $86.26 | 245,100 | — | — |
| 2014-12-16 | $43.34 | $83.67 | 216,900 | — | — |
| 2014-12-15 | $43.51 | $84.00 | 251,500 | — | — |
| 2014-12-12 | $44.06 | $85.06 | 200,700 | — | — |
| 2014-12-11 | $45.48 | $87.80 | 164,700 | — | — |
| 2014-12-10 | $45.59 | $88.01 | 194,800 | — | — |
| 2014-12-09 | $46.51 | $89.79 | 208,300 | — | — |
| 2014-12-08 | $45.80 | $88.42 | 156,200 | — | — |
| 2014-12-05 | $47.21 | $91.14 | 128,300 | — | — |
| 2014-12-04 | $47.33 | $91.37 | 112,600 | — | — |
| 2014-12-03 | $47.67 | $92.03 | 219,200 | — | — |
| 2014-12-02 | $46.20 | $89.19 | 161,100 | — | — |
| 2014-12-01 | $46.01 | $88.82 | 196,900 | — | — |
| 2014-11-28 | $46.89 | $90.52 | 132,100 | — | — |
| 2014-11-26 | $47.77 | $92.22 | 196,900 | — | — |
| 2014-11-25 | $48.07 | $92.80 | 154,200 | — | — |
| 2014-11-24 | $48.45 | $93.54 | 172,500 | — | — |
| 2014-11-21 | $47.86 | $92.40 | 177,400 | — | — |
| 2014-11-20 | $47.97 | $92.61 | 135,900 | — | — |
| 2014-11-19 | $48.11 | $92.88 | 103,400 | — | — |
| 2014-11-18 | $48.79 | $94.19 | 111,600 | — | — |
| 2014-11-17 | $48.52 | $93.67 | 60,600 | — | — |
| 2014-11-14 | $48.94 | $94.48 | 92,700 | — | — |
| 2014-11-13 | $49.32 | $95.22 | 132,100 | — | — |
| 2014-11-12 | $49.69 | $95.93 | 153,700 | — | — |
| 2014-11-11 | $49.60 | $95.27 | 156,100 | — | — |
| 2014-11-10 | $49.40 | $94.89 | 127,800 | — | — |
| 2014-11-07 | $49.33 | $94.75 | 151,700 | — | — |
| 2014-11-06 | $49.36 | $94.81 | 203,500 | — | — |
| 2014-11-05 | $49.54 | $95.16 | 229,400 | — | — |
| 2014-11-04 | $49.15 | $94.41 | 238,600 | — | — |
| 2014-11-03 | $48.63 | $93.41 | 248,500 | — | — |
| 2014-10-31 | $48.81 | $93.76 | 247,600 | — | — |
| 2014-10-30 | $47.44 | $91.12 | 251,700 | — | — |
| 2014-10-29 | $47.55 | $91.34 | 210,500 | — | — |
| 2014-10-28 | $48.42 | $93.01 | 239,100 | — | — |
| 2014-10-27 | $46.58 | $89.47 | 102,700 | — | — |
| 2014-10-24 | $46.74 | $89.78 | 110,700 | — | — |
| 2014-10-23 | $46.67 | $89.64 | 112,100 | — | — |
| 2014-10-22 | $45.71 | $87.80 | 106,200 | — | — |
| 2014-10-21 | $46.34 | $89.01 | 134,100 | — | — |
| 2014-10-20 | $45.06 | $86.55 | 192,600 | — | — |
| 2014-10-17 | $44.66 | $85.78 | 254,800 | — | — |
| 2014-10-16 | $44.97 | $86.38 | 260,200 | — | — |
| 2014-10-15 | $45.30 | $87.01 | 196,100 | — | — |
| 2014-10-14 | $45.08 | $86.59 | 164,700 | — | — |
| 2014-10-13 | $44.25 | $85.00 | 168,400 | — | — |
| 2014-10-10 | $44.29 | $85.07 | 141,900 | — | — |
| 2014-10-09 | $44.95 | $86.34 | 162,600 | — | — |
| 2014-10-08 | $46.37 | $89.07 | 212,800 | — | — |
| 2014-10-07 | $45.33 | $87.07 | 140,000 | — | — |
| 2014-10-06 | $46.17 | $88.68 | 163,800 | — | — |
| 2014-10-03 | $46.02 | $88.40 | 149,600 | — | — |
| 2014-10-02 | $46.02 | $88.40 | 170,900 | — | — |
| 2014-10-01 | $45.23 | $86.88 | 245,400 | — | — |
| 2014-09-30 | $45.65 | $87.69 | 222,000 | — | — |
| 2014-09-29 | $46.33 | $88.99 | 138,300 | — | — |
| 2014-09-26 | $46.90 | $90.09 | 207,400 | — | — |
| 2014-09-25 | $46.29 | $88.92 | 126,000 | — | — |
| 2014-09-24 | $47.09 | $90.45 | 101,000 | — | — |
| 2014-09-23 | $46.79 | $89.88 | 110,200 | — | — |
| 2014-09-22 | $47.25 | $90.76 | 119,300 | — | — |
| 2014-09-19 | $47.83 | $91.87 | 291,200 | — | — |
| 2014-09-18 | $48.40 | $92.97 | 85,800 | — | — |
| 2014-09-17 | $47.85 | $91.91 | 190,900 | — | — |
| 2014-09-16 | $48.05 | $92.30 | 143,400 | — | — |
| 2014-09-15 | $48.30 | $92.78 | 107,000 | — | — |
| 2014-09-12 | $48.55 | $93.26 | 144,900 | — | — |
| 2014-09-11 | $49.09 | $94.29 | 153,700 | — | — |
| 2014-09-10 | $48.66 | $93.47 | 71,500 | — | — |
| 2014-09-09 | $48.62 | $93.39 | 144,800 | — | — |
| 2014-09-08 | $48.99 | $94.10 | 122,700 | — | — |
| 2014-09-05 | $49.13 | $94.37 | 93,700 | — | — |
| 2014-09-04 | $48.91 | $93.95 | 82,000 | — | — |
| 2014-09-03 | $48.77 | $93.68 | 103,000 | — | — |
| 2014-09-02 | $49.13 | $94.37 | 103,900 | — | — |
| 2014-08-29 | $48.71 | $93.56 | 156,300 | — | — |
| 2014-08-28 | $48.77 | $93.68 | 200,400 | — | — |
| 2014-08-27 | $49.19 | $94.49 | 71,000 | — | — |
| 2014-08-26 | $49.25 | $94.60 | 118,000 | — | — |
| 2014-08-25 | $49.10 | $94.31 | 114,000 | — | — |
| 2014-08-22 | $48.93 | $93.99 | 101,900 | — | — |
| 2014-08-21 | $48.72 | $93.58 | 141,300 | — | — |
| 2014-08-20 | $48.35 | $92.87 | 69,400 | — | — |
| 2014-08-19 | $48.44 | $93.04 | 69,800 | — | — |
| 2014-08-18 | $48.34 | $92.85 | 138,500 | — | — |
| 2014-08-15 | $47.72 | $91.66 | 322,300 | — | — |
| 2014-08-14 | $47.80 | $91.82 | 204,000 | — | — |
| 2014-08-13 | $46.96 | $90.20 | 380,000 | — | — |
| 2014-08-12 | $49.04 | $93.72 | 161,300 | — | — |
| 2014-08-11 | $48.88 | $93.41 | 184,700 | — | — |
| 2014-08-08 | $48.78 | $93.22 | 206,900 | — | — |
| 2014-08-07 | $48.40 | $92.49 | 116,000 | — | — |
| 2014-08-06 | $48.41 | $92.51 | 132,700 | — | — |
| 2014-08-05 | $48.34 | $92.38 | 131,000 | — | — |
| 2014-08-04 | $48.69 | $93.05 | 175,600 | — | — |
| 2014-08-01 | $48.21 | $92.13 | 132,000 | — | — |
| 2014-07-31 | $48.46 | $92.61 | 217,900 | — | — |
| 2014-07-30 | $49.34 | $94.29 | 182,200 | — | — |
| 2014-07-29 | $49.28 | $94.18 | 166,600 | — | — |
| 2014-07-28 | $49.39 | $94.39 | 145,800 | — | — |
| 2014-07-25 | $49.78 | $95.13 | 125,200 | — | — |
| 2014-07-24 | $49.86 | $95.28 | 159,800 | — | — |
| 2014-07-23 | $50.01 | $95.57 | 312,600 | — | — |
| 2014-07-22 | $50.66 | $96.81 | 84,400 | — | — |
| 2014-07-21 | $50.20 | $95.93 | 107,200 | — | — |
| 2014-07-18 | $50.43 | $96.37 | 172,400 | — | — |
| 2014-07-17 | $50.12 | $95.78 | 201,200 | — | — |
| 2014-07-16 | $50.44 | $96.39 | 166,500 | — | — |
| 2014-07-15 | $50.06 | $95.67 | 141,800 | — | — |
| 2014-07-14 | $50.37 | $96.26 | 89,000 | — | — |
| 2014-07-11 | $50.04 | $95.63 | 208,300 | — | — |
| 2014-07-10 | $50.00 | $95.55 | 245,600 | — | — |
| 2014-07-09 | $50.98 | $97.42 | 138,600 | — | — |
| 2014-07-08 | $51.06 | $97.58 | 179,300 | — | — |
| 2014-07-07 | $51.03 | $97.52 | 270,100 | — | — |
| 2014-07-03 | $51.95 | $99.28 | 119,600 | — | — |
| 2014-07-02 | $51.32 | $98.07 | 157,800 | — | — |
| 2014-07-01 | $51.33 | $98.09 | 150,700 | — | — |
| 2014-06-30 | $50.73 | $96.95 | 190,700 | — | — |
| 2014-06-27 | $50.94 | $97.35 | 818,100 | — | — |
| 2014-06-26 | $50.18 | $95.90 | 158,000 | — | — |
| 2014-06-25 | $49.94 | $95.44 | 136,100 | — | — |
| 2014-06-24 | $49.92 | $95.40 | 276,600 | — | — |
| 2014-06-23 | $50.12 | $95.78 | 251,400 | — | — |
| 2014-06-20 | $49.48 | $94.56 | 290,300 | — | — |
| 2014-06-19 | $49.51 | $94.62 | 136,400 | — | — |
| 2014-06-18 | $49.52 | $94.63 | 107,600 | — | — |
| 2014-06-17 | $49.01 | $93.66 | 114,400 | — | — |
| 2014-06-16 | $48.73 | $93.12 | 78,700 | — | — |
| 2014-06-13 | $48.85 | $93.35 | 82,800 | — | — |
| 2014-06-12 | $49.12 | $93.87 | 85,600 | — | — |
| 2014-06-11 | $49.62 | $94.83 | 179,500 | — | — |
| 2014-06-10 | $50.40 | $96.32 | 116,700 | — | — |
| 2014-06-09 | $50.24 | $96.01 | 96,600 | — | — |
| 2014-06-06 | $49.69 | $94.96 | 173,200 | — | — |
| 2014-06-05 | $49.00 | $93.64 | 133,600 | — | — |
| 2014-06-04 | $47.80 | $91.35 | 156,300 | — | — |
| 2014-06-03 | $47.53 | $90.83 | 172,700 | — | — |
| 2014-06-02 | $47.78 | $91.31 | 95,300 | — | — |
| 2014-05-30 | $47.62 | $91.00 | 192,900 | — | — |
| 2014-05-29 | $47.98 | $91.69 | 107,600 | — | — |
| 2014-05-28 | $47.93 | $91.60 | 139,200 | — | — |
| 2014-05-27 | $48.02 | $91.77 | 171,800 | — | — |
| 2014-05-23 | $47.44 | $90.66 | 132,000 | — | — |
| 2014-05-22 | $46.62 | $89.09 | 204,800 | — | — |
| 2014-05-21 | $46.44 | $88.75 | 193,000 | — | — |
| 2014-05-20 | $46.33 | $88.54 | 273,700 | — | — |
| 2014-05-19 | $47.11 | $90.03 | 163,600 | — | — |
| 2014-05-16 | $45.78 | $87.49 | 382,700 | — | — |
| 2014-05-15 | $46.57 | $89.00 | 219,000 | — | — |
| 2014-05-14 | $47.08 | $89.97 | 322,500 | — | — |
| 2014-05-13 | $47.54 | $90.85 | 370,400 | — | — |
| 2014-05-12 | $47.83 | $90.93 | 370,600 | — | — |
| 2014-05-09 | $47.40 | $90.11 | 167,600 | — | — |
| 2014-05-08 | $46.77 | $88.91 | 224,700 | — | — |
| 2014-05-07 | $46.43 | $88.27 | 429,000 | — | — |
| 2014-05-06 | $47.45 | $90.20 | 232,000 | — | — |
| 2014-05-05 | $47.90 | $91.06 | 414,500 | — | — |
| 2014-05-02 | $47.15 | $89.63 | 283,100 | — | — |
| 2014-05-01 | $48.10 | $91.44 | 486,600 | — | — |
| 2014-04-30 | $47.92 | $91.10 | 274,000 | — | — |
| 2014-04-29 | $47.46 | $90.22 | 181,800 | — | — |
| 2014-04-28 | $47.72 | $90.72 | 191,000 | — | — |
| 2014-04-25 | $48.13 | $91.50 | 161,000 | — | — |
| 2014-04-24 | $48.52 | $92.24 | 124,900 | — | — |
| 2014-04-23 | $48.75 | $92.68 | 128,300 | — | — |
| 2014-04-22 | $48.84 | $92.85 | 171,900 | — | — |
| 2014-04-21 | $48.55 | $92.30 | 118,200 | — | — |
| 2014-04-17 | $48.51 | $92.22 | 129,300 | — | — |
| 2014-04-16 | $48.28 | $91.78 | 99,200 | — | — |
| 2014-04-15 | $48.06 | $91.36 | 114,600 | — | — |
| 2014-04-14 | $48.10 | $91.44 | 170,600 | — | — |
| 2014-04-11 | $47.99 | $91.23 | 238,800 | — | — |
| 2014-04-10 | $48.44 | $92.09 | 152,200 | — | — |
| 2014-04-09 | $49.19 | $93.51 | 155,700 | — | — |
| 2014-04-08 | $48.24 | $91.71 | 161,900 | — | — |
| 2014-04-07 | $47.78 | $90.83 | 195,100 | — | — |
| 2014-04-04 | $48.19 | $91.61 | 155,900 | — | — |
| 2014-04-03 | $48.83 | $92.83 | 103,700 | — | — |
| 2014-04-02 | $49.25 | $93.63 | 137,100 | — | — |
| 2014-04-01 | $48.25 | $91.73 | 301,700 | — | — |
| 2014-03-31 | $48.24 | $91.71 | 149,200 | — | — |
| 2014-03-28 | $47.90 | $91.06 | 176,600 | — | — |
| 2014-03-27 | $48.01 | $91.27 | 184,500 | — | — |
| 2014-03-26 | $47.78 | $90.83 | 147,700 | — | — |
| 2014-03-25 | $48.70 | $92.58 | 140,100 | — | — |
| 2014-03-24 | $48.72 | $92.62 | 141,000 | — | — |
| 2014-03-21 | $49.40 | $93.91 | 192,900 | — | — |
| 2014-03-20 | $49.40 | $93.91 | 78,800 | — | — |
| 2014-03-19 | $49.26 | $93.65 | 95,600 | — | — |
| 2014-03-18 | $50.26 | $95.55 | 137,500 | — | — |
| 2014-03-17 | $49.72 | $94.52 | 147,700 | — | — |
| 2014-03-14 | $49.24 | $93.61 | 145,400 | — | — |
| 2014-03-13 | $49.16 | $93.46 | 130,500 | — | — |
| 2014-03-12 | $49.99 | $95.03 | 122,800 | — | — |
| 2014-03-11 | $50.25 | $95.53 | 161,100 | — | — |
| 2014-03-10 | $51.25 | $97.43 | 101,400 | — | — |
| 2014-03-07 | $51.66 | $98.21 | 155,200 | — | — |
| 2014-03-06 | $51.64 | $98.17 | 116,200 | — | — |
| 2014-03-05 | $51.55 | $98.00 | 117,900 | — | — |
| 2014-03-04 | $51.61 | $98.11 | 227,500 | — | — |
| 2014-03-03 | $50.55 | $96.10 | 143,500 | — | — |
| 2014-02-28 | $51.03 | $97.01 | 166,900 | — | — |
| 2014-02-27 | $51.03 | $97.01 | 147,100 | — | — |
| 2014-02-26 | $50.44 | $95.89 | 118,100 | — | — |
| 2014-02-25 | $49.80 | $94.67 | 110,100 | — | — |
| 2014-02-24 | $50.17 | $95.38 | 129,800 | — | — |
| 2014-02-21 | $49.63 | $94.35 | 181,100 | — | — |
| 2014-02-20 | $50.10 | $95.24 | 140,200 | — | — |
| 2014-02-19 | $49.40 | $93.91 | 124,100 | — | — |
| 2014-02-18 | $50.03 | $95.11 | 134,500 | — | — |
| 2014-02-14 | $49.45 | $94.01 | 75,100 | — | — |
| 2014-02-13 | $49.46 | $94.03 | 124,300 | — | — |
| 2014-02-12 | $48.63 | $92.45 | 118,900 | — | — |
| 2014-02-11 | $48.97 | $92.62 | 163,900 | — | — |
| 2014-02-10 | $48.58 | $91.88 | 230,800 | — | — |
| 2014-02-07 | $48.22 | $91.20 | 222,600 | — | — |
| 2014-02-06 | $48.15 | $91.07 | 125,800 | — | — |
| 2014-02-05 | $47.75 | $90.31 | 173,900 | — | — |
| 2014-02-04 | $48.30 | $91.35 | 166,700 | — | — |
| 2014-02-03 | $47.95 | $90.69 | 429,000 | — | — |
| 2014-01-31 | $50.54 | $95.59 | 325,000 | — | — |
| 2014-01-30 | $50.62 | $95.74 | 628,700 | — | — |
| 2014-01-29 | $45.98 | $86.96 | 193,900 | — | — |
| 2014-01-28 | $46.72 | $88.36 | 159,000 | — | — |
| 2014-01-27 | $47.22 | $89.31 | 288,400 | — | — |
| 2014-01-24 | $47.01 | $88.91 | 266,300 | — | — |
| 2014-01-23 | $47.75 | $90.31 | 163,700 | — | — |
| 2014-01-22 | $48.17 | $91.11 | 90,600 | — | — |
| 2014-01-21 | $48.00 | $90.78 | 137,100 | — | — |
| 2014-01-17 | $48.05 | $90.88 | 193,200 | — | — |
| 2014-01-16 | $49.02 | $92.71 | 167,600 | — | — |
| 2014-01-15 | $49.49 | $93.60 | 135,600 | — | — |
| 2014-01-14 | $49.16 | $92.98 | 128,000 | — | — |
| 2014-01-13 | $48.59 | $91.90 | 193,100 | — | — |
| 2014-01-10 | $48.26 | $91.28 | 175,200 | — | — |
| 2014-01-09 | $48.47 | $91.67 | 161,000 | — | — |
| 2014-01-08 | $48.17 | $91.11 | 133,600 | — | — |
| 2014-01-07 | $48.18 | $91.12 | 78,200 | — | — |
| 2014-01-06 | $48.00 | $90.78 | 100,900 | — | — |
| 2014-01-03 | $48.52 | $91.77 | 89,900 | — | — |
| 2014-01-02 | $48.18 | $91.12 | 184,200 | — | — |