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
- 2005-11-18 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 | $42.36 | $44.78 | 83,300 | — | — |
| 2014-12-30 | $42.46 | $44.89 | 54,500 | — | — |
| 2014-12-29 | $42.48 | $44.91 | 51,500 | — | — |
| 2014-12-26 | $42.10 | $44.51 | 29,400 | — | — |
| 2014-12-24 | $42.19 | $44.60 | 16,200 | — | — |
| 2014-12-23 | $42.12 | $44.53 | 40,600 | — | — |
| 2014-12-22 | $42.23 | $44.65 | 38,600 | — | — |
| 2014-12-19 | $41.78 | $44.17 | 150,100 | — | — |
| 2014-12-18 | $42.23 | $44.65 | 46,900 | — | — |
| 2014-12-17 | $41.48 | $43.85 | 81,200 | — | — |
| 2014-12-16 | $40.85 | $43.19 | 76,800 | — | — |
| 2014-12-15 | $41.26 | $43.62 | 87,300 | — | — |
| 2014-12-12 | $41.27 | $43.63 | 93,300 | — | — |
| 2014-12-11 | $42.15 | $44.56 | 63,100 | — | — |
| 2014-12-10 | $41.97 | $44.37 | 65,700 | — | — |
| 2014-12-09 | $43.95 | $45.28 | 112,200 | — | — |
| 2014-12-08 | $42.59 | $43.88 | 110,900 | — | — |
| 2014-12-05 | $43.95 | $45.28 | 70,700 | — | — |
| 2014-12-04 | $43.67 | $44.99 | 113,700 | — | — |
| 2014-12-03 | $43.13 | $44.44 | 114,000 | — | — |
| 2014-12-02 | $42.93 | $44.23 | 140,000 | — | — |
| 2014-12-01 | $41.85 | $43.12 | 219,100 | — | — |
| 2014-11-28 | $41.69 | $42.95 | 92,700 | — | — |
| 2014-11-26 | $42.74 | $44.03 | 89,700 | — | — |
| 2014-11-25 | $42.09 | $43.36 | 138,800 | — | — |
| 2014-11-24 | $42.47 | $43.76 | 110,100 | — | — |
| 2014-11-21 | $41.43 | $42.68 | 149,500 | — | — |
| 2014-11-20 | $40.93 | $42.17 | 105,700 | — | — |
| 2014-11-19 | $40.75 | $41.98 | 79,100 | — | — |
| 2014-11-18 | $40.90 | $42.14 | 60,200 | — | — |
| 2014-11-17 | $40.92 | $42.16 | 58,700 | — | — |
| 2014-11-14 | $41.45 | $42.70 | 67,700 | — | — |
| 2014-11-13 | $41.45 | $42.70 | 72,400 | — | — |
| 2014-11-12 | $41.49 | $42.75 | 97,500 | — | — |
| 2014-11-11 | $41.24 | $42.49 | 69,700 | — | — |
| 2014-11-10 | $41.12 | $42.36 | 93,700 | — | — |
| 2014-11-07 | $41.17 | $42.42 | 55,800 | — | — |
| 2014-11-06 | $41.52 | $42.78 | 50,000 | — | — |
| 2014-11-05 | $41.96 | $43.23 | 36,700 | — | — |
| 2014-11-04 | $42.16 | $43.44 | 76,200 | — | — |
| 2014-11-03 | $42.33 | $43.61 | 86,600 | — | — |
| 2014-10-31 | $41.70 | $42.96 | 109,200 | — | — |
| 2014-10-30 | $41.09 | $42.33 | 131,200 | — | — |
| 2014-10-29 | $41.73 | $42.99 | 110,200 | — | — |
| 2014-10-28 | $41.71 | $42.97 | 211,800 | — | — |
| 2014-10-27 | $41.05 | $42.29 | 79,500 | — | — |
| 2014-10-24 | $41.08 | $42.32 | 41,100 | — | — |
| 2014-10-23 | $40.97 | $42.21 | 60,100 | — | — |
| 2014-10-22 | $40.90 | $42.14 | 90,400 | — | — |
| 2014-10-21 | $41.35 | $42.60 | 75,600 | — | — |
| 2014-10-20 | $41.10 | $42.34 | 64,200 | — | — |
| 2014-10-17 | $40.65 | $41.88 | 143,600 | — | — |
| 2014-10-16 | $41.37 | $42.62 | 89,100 | — | — |
| 2014-10-15 | $40.94 | $42.18 | 97,100 | — | — |
| 2014-10-14 | $41.10 | $42.34 | 85,800 | — | — |
| 2014-10-13 | $40.46 | $41.68 | 65,900 | — | — |
| 2014-10-10 | $39.24 | $40.43 | 126,500 | — | — |
| 2014-10-09 | $39.42 | $40.61 | 51,200 | — | — |
| 2014-10-08 | $39.68 | $40.88 | 48,900 | — | — |
| 2014-10-07 | $38.75 | $39.92 | 76,100 | — | — |
| 2014-10-06 | $39.42 | $40.61 | 61,200 | — | — |
| 2014-10-03 | $39.60 | $40.80 | 48,200 | — | — |
| 2014-10-02 | $39.73 | $40.93 | 44,500 | — | — |
| 2014-10-01 | $39.10 | $40.28 | 62,000 | — | — |
| 2014-09-30 | $39.11 | $40.29 | 97,800 | — | — |
| 2014-09-29 | $39.23 | $40.42 | 68,200 | — | — |
| 2014-09-26 | $39.39 | $40.58 | 42,100 | — | — |
| 2014-09-25 | $38.64 | $39.81 | 46,500 | — | — |
| 2014-09-24 | $38.68 | $39.85 | 41,900 | — | — |
| 2014-09-23 | $38.56 | $39.73 | 58,300 | — | — |
| 2014-09-22 | $38.73 | $39.90 | 37,900 | — | — |
| 2014-09-19 | $38.96 | $40.14 | 110,700 | — | — |
| 2014-09-18 | $39.19 | $40.38 | 189,400 | — | — |
| 2014-09-17 | $38.53 | $39.70 | 55,400 | — | — |
| 2014-09-16 | $38.51 | $39.68 | 74,500 | — | — |
| 2014-09-15 | $38.52 | $39.69 | 45,100 | — | — |
| 2014-09-12 | $38.51 | $39.68 | 70,500 | — | — |
| 2014-09-11 | $38.65 | $39.82 | 21,500 | — | — |
| 2014-09-10 | $38.52 | $39.69 | 33,900 | — | — |
| 2014-09-09 | $38.39 | $39.43 | 71,700 | — | — |
| 2014-09-08 | $38.38 | $39.42 | 25,500 | — | — |
| 2014-09-05 | $38.26 | $39.29 | 58,900 | — | — |
| 2014-09-04 | $38.12 | $39.15 | 37,100 | — | — |
| 2014-09-03 | $37.65 | $38.67 | 106,400 | — | — |
| 2014-09-02 | $37.74 | $38.76 | 39,000 | — | — |
| 2014-08-29 | $37.73 | $38.75 | 48,700 | — | — |
| 2014-08-28 | $37.22 | $38.23 | 22,600 | — | — |
| 2014-08-27 | $37.53 | $38.54 | 25,500 | — | — |
| 2014-08-26 | $37.20 | $38.21 | 95,200 | — | — |
| 2014-08-25 | $36.90 | $37.90 | 20,900 | — | — |
| 2014-08-22 | $37.09 | $38.09 | 27,900 | — | — |
| 2014-08-21 | $37.48 | $38.49 | 44,100 | — | — |
| 2014-08-20 | $37.33 | $38.34 | 20,100 | — | — |
| 2014-08-19 | $37.89 | $38.91 | 38,800 | — | — |
| 2014-08-18 | $37.61 | $38.63 | 69,700 | — | — |
| 2014-08-15 | $37.26 | $38.27 | 50,100 | — | — |
| 2014-08-14 | $37.47 | $38.48 | 38,500 | — | — |
| 2014-08-13 | $37.54 | $38.56 | 46,900 | — | — |
| 2014-08-12 | $37.51 | $38.52 | 27,100 | — | — |
| 2014-08-11 | $37.99 | $39.02 | 46,000 | — | — |
| 2014-08-08 | $37.62 | $38.64 | 88,900 | — | — |
| 2014-08-07 | $37.23 | $38.24 | 129,100 | — | — |
| 2014-08-06 | $37.90 | $38.92 | 42,200 | — | — |
| 2014-08-05 | $37.99 | $39.02 | 105,400 | — | — |
| 2014-08-04 | $37.96 | $38.99 | 93,500 | — | — |
| 2014-08-01 | $37.39 | $38.40 | 126,100 | — | — |
| 2014-07-31 | $36.60 | $37.59 | 113,500 | — | — |
| 2014-07-30 | $35.43 | $36.39 | 48,500 | — | — |
| 2014-07-29 | $36.32 | $37.30 | 35,900 | — | — |
| 2014-07-28 | $36.25 | $37.23 | 75,000 | — | — |
| 2014-07-25 | $36.70 | $37.69 | 53,800 | — | — |
| 2014-07-24 | $37.67 | $38.69 | 36,200 | — | — |
| 2014-07-23 | $38.47 | $39.51 | 42,400 | — | — |
| 2014-07-22 | $38.46 | $39.50 | 25,700 | — | — |
| 2014-07-21 | $38.47 | $39.51 | 57,900 | — | — |
| 2014-07-18 | $39.24 | $40.30 | 73,300 | — | — |
| 2014-07-17 | $38.29 | $39.33 | 80,000 | — | — |
| 2014-07-16 | $39.41 | $40.48 | 94,200 | — | — |
| 2014-07-15 | $40.41 | $41.50 | 35,200 | — | — |
| 2014-07-14 | $41.43 | $42.55 | 100,800 | — | — |
| 2014-07-11 | $40.85 | $41.95 | 25,500 | — | — |
| 2014-07-10 | $40.69 | $41.79 | 48,300 | — | — |
| 2014-07-09 | $40.93 | $42.04 | 70,400 | — | — |
| 2014-07-08 | $40.99 | $42.10 | 123,600 | — | — |
| 2014-07-07 | $41.47 | $42.59 | 69,200 | — | — |
| 2014-07-03 | $41.49 | $42.61 | 32,000 | — | — |
| 2014-07-02 | $41.03 | $42.14 | 47,900 | — | — |
| 2014-07-01 | $41.35 | $42.47 | 56,800 | — | — |
| 2014-06-30 | $40.67 | $41.77 | 69,800 | — | — |
| 2014-06-27 | $40.31 | $41.40 | 154,300 | — | — |
| 2014-06-26 | $39.75 | $40.82 | 40,900 | — | — |
| 2014-06-25 | $39.66 | $40.73 | 43,400 | — | — |
| 2014-06-24 | $39.63 | $40.70 | 94,500 | — | — |
| 2014-06-23 | $39.95 | $41.03 | 108,300 | — | — |
| 2014-06-20 | $38.28 | $39.32 | 86,800 | — | — |
| 2014-06-19 | $38.13 | $39.16 | 23,900 | — | — |
| 2014-06-18 | $37.74 | $38.76 | 25,600 | — | — |
| 2014-06-17 | $37.98 | $39.01 | 46,900 | — | — |
| 2014-06-16 | $37.42 | $38.43 | 31,900 | — | — |
| 2014-06-13 | $36.97 | $37.97 | 49,700 | — | — |
| 2014-06-12 | $37.49 | $38.50 | 33,100 | — | — |
| 2014-06-11 | $37.25 | $38.26 | 25,700 | — | — |
| 2014-06-10 | $37.74 | $38.76 | 29,500 | — | — |
| 2014-06-09 | $37.94 | $38.84 | 36,000 | — | — |
| 2014-06-06 | $37.86 | $38.76 | 47,200 | — | — |
| 2014-06-05 | $37.89 | $38.79 | 100,600 | — | — |
| 2014-06-04 | $35.92 | $36.77 | 54,200 | — | — |
| 2014-06-03 | $36.38 | $37.25 | 74,700 | — | — |
| 2014-06-02 | $36.98 | $37.86 | 69,100 | — | — |
| 2014-05-30 | $38.51 | $39.43 | 77,800 | — | — |
| 2014-05-29 | $38.63 | $39.55 | 41,600 | — | — |
| 2014-05-28 | $38.58 | $39.50 | 68,600 | — | — |
| 2014-05-27 | $39.25 | $40.18 | 35,700 | — | — |
| 2014-05-23 | $38.65 | $39.57 | 35,900 | — | — |
| 2014-05-22 | $38.01 | $38.91 | 54,500 | — | — |
| 2014-05-21 | $37.43 | $38.32 | 67,600 | — | — |
| 2014-05-20 | $37.15 | $38.03 | 73,900 | — | — |
| 2014-05-19 | $37.87 | $38.77 | 50,000 | — | — |
| 2014-05-16 | $37.45 | $38.34 | 74,900 | — | — |
| 2014-05-15 | $38.16 | $39.07 | 73,300 | — | — |
| 2014-05-14 | $38.96 | $39.89 | 54,800 | — | — |
| 2014-05-13 | $40.76 | $41.73 | 69,600 | — | — |
| 2014-05-12 | $41.39 | $42.37 | 49,200 | — | — |
| 2014-05-09 | $39.95 | $40.90 | 65,100 | — | — |
| 2014-05-08 | $39.21 | $40.14 | 40,400 | — | — |
| 2014-05-07 | $39.44 | $40.38 | 68,800 | — | — |
| 2014-05-06 | $39.63 | $40.57 | 55,200 | — | — |
| 2014-05-05 | $40.29 | $41.25 | 63,700 | — | — |
| 2014-05-02 | $40.97 | $41.94 | 115,000 | — | — |
| 2014-05-01 | $40.73 | $41.70 | 197,400 | — | — |
| 2014-04-30 | $42.65 | $43.66 | 60,500 | — | — |
| 2014-04-29 | $41.65 | $42.64 | 35,200 | — | — |
| 2014-04-28 | $41.58 | $42.57 | 70,700 | — | — |
| 2014-04-25 | $41.60 | $42.59 | 47,400 | — | — |
| 2014-04-24 | $42.09 | $43.09 | 32,600 | — | — |
| 2014-04-23 | $41.75 | $42.74 | 100,600 | — | — |
| 2014-04-22 | $41.90 | $42.90 | 28,400 | — | — |
| 2014-04-21 | $41.53 | $42.52 | 23,200 | — | — |
| 2014-04-17 | $41.55 | $42.54 | 28,500 | — | — |
| 2014-04-16 | $41.17 | $42.15 | 16,100 | — | — |
| 2014-04-15 | $41.06 | $42.04 | 35,400 | — | — |
| 2014-04-14 | $40.94 | $41.91 | 50,500 | — | — |
| 2014-04-11 | $41.03 | $42.01 | 58,000 | — | — |
| 2014-04-10 | $41.70 | $42.69 | 50,300 | — | — |
| 2014-04-09 | $43.33 | $44.36 | 27,200 | — | — |
| 2014-04-08 | $42.99 | $44.01 | 37,000 | — | — |
| 2014-04-07 | $42.66 | $43.68 | 43,200 | — | — |
| 2014-04-04 | $43.47 | $44.50 | 77,100 | — | — |
| 2014-04-03 | $43.58 | $44.62 | 38,300 | — | — |
| 2014-04-02 | $43.81 | $44.85 | 22,600 | — | — |
| 2014-04-01 | $43.90 | $44.94 | 78,900 | — | — |
| 2014-03-31 | $43.91 | $44.95 | 60,500 | — | — |
| 2014-03-28 | $42.68 | $43.70 | 44,400 | — | — |
| 2014-03-27 | $42.83 | $43.85 | 34,100 | — | — |
| 2014-03-26 | $43.25 | $44.28 | 65,000 | — | — |
| 2014-03-25 | $43.85 | $44.89 | 52,800 | — | — |
| 2014-03-24 | $43.88 | $44.92 | 48,700 | — | — |
| 2014-03-21 | $43.59 | $44.63 | 63,500 | — | — |
| 2014-03-20 | $43.68 | $44.72 | 27,800 | — | — |
| 2014-03-19 | $43.66 | $44.70 | 23,300 | — | — |
| 2014-03-18 | $44.01 | $45.06 | 37,900 | — | — |
| 2014-03-17 | $43.63 | $44.67 | 37,500 | — | — |
| 2014-03-14 | $42.79 | $43.81 | 47,900 | — | — |
| 2014-03-13 | $42.47 | $43.48 | 24,000 | — | — |
| 2014-03-12 | $42.95 | $43.97 | 29,400 | — | — |
| 2014-03-11 | $42.97 | $43.36 | 34,200 | — | — |
| 2014-03-10 | $43.95 | $44.35 | 34,300 | — | — |
| 2014-03-07 | $43.71 | $44.10 | 24,400 | — | — |
| 2014-03-06 | $43.93 | $44.33 | 18,700 | — | — |
| 2014-03-05 | $43.79 | $44.19 | 35,600 | — | — |
| 2014-03-04 | $43.82 | $44.22 | 103,900 | — | — |
| 2014-03-03 | $43.44 | $43.83 | 80,900 | — | — |
| 2014-02-28 | $43.54 | $43.93 | 107,100 | — | — |
| 2014-02-27 | $43.99 | $44.39 | 191,400 | — | — |
| 2014-02-26 | $39.41 | $39.77 | 57,400 | — | — |
| 2014-02-25 | $39.29 | $39.64 | 39,600 | — | — |
| 2014-02-24 | $39.87 | $40.23 | 45,900 | — | — |
| 2014-02-21 | $40.08 | $40.44 | 61,100 | — | — |
| 2014-02-20 | $40.51 | $40.88 | 23,500 | — | — |
| 2014-02-19 | $40.28 | $40.64 | 47,400 | — | — |
| 2014-02-18 | $40.72 | $41.09 | 62,600 | — | — |
| 2014-02-14 | $40.22 | $40.58 | 37,300 | — | — |
| 2014-02-13 | $40.13 | $40.49 | 29,500 | — | — |
| 2014-02-12 | $39.69 | $40.05 | 37,300 | — | — |
| 2014-02-11 | $39.76 | $40.12 | 46,400 | — | — |
| 2014-02-10 | $39.53 | $39.89 | 68,000 | — | — |
| 2014-02-07 | $39.36 | $39.72 | 83,700 | — | — |
| 2014-02-06 | $39.97 | $40.33 | 122,000 | — | — |
| 2014-02-05 | $40.60 | $40.97 | 124,900 | — | — |
| 2014-02-04 | $40.12 | $40.48 | 51,500 | — | — |
| 2014-02-03 | $40.53 | $40.90 | 89,700 | — | — |
| 2014-01-31 | $41.37 | $41.74 | 66,000 | — | — |
| 2014-01-30 | $41.85 | $42.23 | 59,700 | — | — |
| 2014-01-29 | $41.42 | $41.79 | 50,900 | — | — |
| 2014-01-28 | $41.97 | $42.35 | 80,300 | — | — |
| 2014-01-27 | $41.74 | $42.12 | 75,700 | — | — |
| 2014-01-24 | $42.04 | $42.42 | 102,600 | — | — |
| 2014-01-23 | $42.78 | $43.17 | 86,600 | — | — |
| 2014-01-22 | $43.34 | $43.73 | 67,100 | — | — |
| 2014-01-21 | $42.94 | $43.33 | 119,400 | — | — |
| 2014-01-17 | $42.58 | $42.96 | 107,300 | — | — |
| 2014-01-16 | $41.96 | $42.34 | 70,100 | — | — |
| 2014-01-15 | $42.32 | $42.70 | 120,800 | — | — |
| 2014-01-14 | $41.40 | $41.77 | 53,000 | — | — |
| 2014-01-13 | $40.95 | $41.32 | 81,800 | — | — |
| 2014-01-10 | $41.06 | $41.43 | 86,900 | — | — |
| 2014-01-09 | $40.80 | $41.17 | 48,400 | — | — |
| 2014-01-08 | $40.45 | $40.81 | 112,800 | — | — |
| 2014-01-07 | $41.09 | $41.46 | 75,400 | — | — |
| 2014-01-06 | $40.87 | $41.24 | 92,300 | — | — |
| 2014-01-03 | $41.64 | $42.02 | 62,900 | — | — |
| 2014-01-02 | $41.18 | $41.55 | 33,200 | — | — |