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
- 1993-05-03 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 | $40.74 | $40.74 | 246,000 | — | — |
| 2014-12-30 | $40.16 | $40.16 | 122,800 | — | — |
| 2014-12-29 | $39.84 | $39.84 | 123,300 | — | — |
| 2014-12-26 | $39.04 | $39.04 | 78,100 | — | — |
| 2014-12-24 | $38.26 | $38.26 | 119,100 | — | — |
| 2014-12-23 | $37.53 | $37.53 | 137,500 | — | — |
| 2014-12-22 | $38.38 | $38.38 | 146,500 | — | — |
| 2014-12-19 | $38.14 | $38.14 | 253,300 | — | — |
| 2014-12-18 | $38.38 | $38.38 | 228,600 | — | — |
| 2014-12-17 | $38.13 | $38.13 | 197,500 | — | — |
| 2014-12-16 | $36.64 | $36.64 | 298,300 | — | — |
| 2014-12-15 | $36.30 | $36.30 | 220,300 | — | — |
| 2014-12-12 | $37.48 | $37.48 | 205,500 | — | — |
| 2014-12-11 | $38.71 | $38.71 | 141,700 | — | — |
| 2014-12-10 | $38.98 | $38.98 | 140,800 | — | — |
| 2014-12-09 | $40.19 | $40.19 | 164,400 | — | — |
| 2014-12-08 | $39.37 | $39.37 | 194,500 | — | — |
| 2014-12-05 | $40.91 | $40.91 | 120,200 | — | — |
| 2014-12-04 | $40.51 | $40.51 | 135,700 | — | — |
| 2014-12-03 | $41.21 | $41.21 | 155,900 | — | — |
| 2014-12-02 | $40.59 | $40.59 | 136,400 | — | — |
| 2014-12-01 | $39.71 | $39.71 | 211,600 | — | — |
| 2014-11-28 | $40.89 | $40.89 | 87,800 | — | — |
| 2014-11-26 | $41.58 | $41.58 | 175,800 | — | — |
| 2014-11-25 | $42.95 | $42.95 | 251,100 | — | — |
| 2014-11-24 | $41.98 | $41.98 | 302,300 | — | — |
| 2014-11-21 | $40.61 | $40.61 | 221,500 | — | — |
| 2014-11-20 | $40.11 | $40.11 | 133,600 | — | — |
| 2014-11-19 | $39.95 | $39.95 | 163,400 | — | — |
| 2014-11-18 | $39.85 | $39.85 | 138,100 | — | — |
| 2014-11-17 | $39.13 | $39.13 | 141,200 | — | — |
| 2014-11-14 | $39.57 | $39.57 | 175,300 | — | — |
| 2014-11-13 | $40.55 | $40.55 | 196,800 | — | — |
| 2014-11-12 | $41.98 | $41.98 | 188,100 | — | — |
| 2014-11-11 | $41.46 | $41.46 | 211,100 | — | — |
| 2014-11-10 | $40.91 | $40.91 | 156,400 | — | — |
| 2014-11-07 | $40.04 | $40.04 | 343,500 | — | — |
| 2014-11-06 | $40.90 | $40.90 | 146,000 | — | — |
| 2014-11-05 | $40.47 | $40.47 | 244,700 | — | — |
| 2014-11-04 | $40.61 | $40.61 | 250,000 | — | — |
| 2014-11-03 | $40.46 | $40.46 | 281,300 | — | — |
| 2014-10-31 | $40.14 | $40.14 | 355,400 | — | — |
| 2014-10-30 | $41.15 | $41.15 | 343,500 | — | — |
| 2014-10-29 | $40.79 | $40.79 | 223,000 | — | — |
| 2014-10-28 | $40.73 | $40.73 | 265,000 | — | — |
| 2014-10-27 | $39.36 | $39.36 | 209,900 | — | — |
| 2014-10-24 | $39.02 | $39.02 | 148,100 | — | — |
| 2014-10-23 | $38.82 | $38.82 | 145,500 | — | — |
| 2014-10-22 | $37.72 | $37.72 | 188,100 | — | — |
| 2014-10-21 | $37.77 | $37.77 | 106,300 | — | — |
| 2014-10-20 | $36.99 | $36.99 | 171,600 | — | — |
| 2014-10-17 | $36.65 | $36.65 | 236,900 | — | — |
| 2014-10-16 | $36.24 | $36.24 | 214,600 | — | — |
| 2014-10-15 | $35.35 | $35.35 | 240,200 | — | — |
| 2014-10-14 | $35.09 | $35.09 | 225,200 | — | — |
| 2014-10-13 | $35.06 | $35.06 | 140,400 | — | — |
| 2014-10-10 | $35.58 | $35.58 | 232,300 | — | — |
| 2014-10-09 | $36.19 | $36.19 | 207,500 | — | — |
| 2014-10-08 | $38.18 | $38.18 | 199,800 | — | — |
| 2014-10-07 | $37.21 | $37.21 | 266,000 | — | — |
| 2014-10-06 | $38.33 | $38.33 | 310,400 | — | — |
| 2014-10-03 | $38.36 | $38.36 | 223,700 | — | — |
| 2014-10-02 | $37.27 | $37.27 | 218,800 | — | — |
| 2014-10-01 | $36.41 | $36.41 | 215,300 | — | — |
| 2014-09-30 | $36.66 | $36.66 | 355,300 | — | — |
| 2014-09-29 | $37.49 | $37.49 | 436,300 | — | — |
| 2014-09-26 | $36.48 | $36.48 | 418,300 | — | — |
| 2014-09-25 | $37.57 | $37.57 | 195,100 | — | — |
| 2014-09-24 | $38.55 | $38.55 | 150,700 | — | — |
| 2014-09-23 | $38.04 | $38.04 | 349,100 | — | — |
| 2014-09-22 | $37.83 | $37.83 | 277,000 | — | — |
| 2014-09-19 | $39.52 | $39.52 | 620,400 | — | — |
| 2014-09-18 | $40.61 | $40.61 | 206,100 | — | — |
| 2014-09-17 | $41.38 | $41.38 | 300,100 | — | — |
| 2014-09-16 | $40.22 | $40.22 | 230,800 | — | — |
| 2014-09-15 | $39.93 | $39.93 | 247,300 | — | — |
| 2014-09-12 | $41.04 | $41.04 | 175,800 | — | — |
| 2014-09-11 | $42.11 | $42.11 | 182,600 | — | — |
| 2014-09-10 | $42.75 | $42.75 | 207,000 | — | — |
| 2014-09-09 | $41.79 | $41.79 | 227,000 | — | — |
| 2014-09-08 | $42.58 | $42.58 | 194,300 | — | — |
| 2014-09-05 | $41.68 | $41.68 | 303,900 | — | — |
| 2014-09-04 | $42.58 | $42.58 | 462,300 | — | — |
| 2014-09-03 | $42.30 | $42.30 | 279,200 | — | — |
| 2014-09-02 | $42.00 | $42.00 | 268,800 | — | — |
| 2014-08-29 | $42.00 | $42.00 | 217,600 | — | — |
| 2014-08-28 | $41.89 | $41.89 | 228,900 | — | — |
| 2014-08-27 | $41.99 | $41.99 | 206,900 | — | — |
| 2014-08-26 | $41.78 | $41.78 | 252,400 | — | — |
| 2014-08-25 | $41.47 | $41.47 | 309,900 | — | — |
| 2014-08-22 | $40.82 | $40.82 | 154,200 | — | — |
| 2014-08-21 | $40.61 | $40.61 | 196,500 | — | — |
| 2014-08-20 | $41.21 | $41.21 | 203,000 | — | — |
| 2014-08-19 | $41.27 | $41.27 | 334,800 | — | — |
| 2014-08-18 | $41.41 | $41.41 | 231,500 | — | — |
| 2014-08-15 | $40.74 | $40.74 | 180,700 | — | — |
| 2014-08-14 | $41.17 | $41.17 | 172,200 | — | — |
| 2014-08-13 | $41.40 | $41.40 | 253,900 | — | — |
| 2014-08-12 | $40.99 | $40.99 | 400,900 | — | — |
| 2014-08-11 | $40.50 | $40.50 | 278,400 | — | — |
| 2014-08-08 | $40.72 | $40.72 | 300,500 | — | — |
| 2014-08-07 | $39.84 | $39.84 | 341,700 | — | — |
| 2014-08-06 | $40.76 | $40.76 | 323,000 | — | — |
| 2014-08-05 | $41.02 | $41.02 | 264,500 | — | — |
| 2014-08-04 | $40.55 | $40.55 | 402,100 | — | — |
| 2014-08-01 | $41.10 | $41.10 | 585,300 | — | — |
| 2014-07-31 | $42.06 | $42.06 | 1,512,300 | — | — |
| 2014-07-30 | $49.75 | $49.75 | 418,900 | — | — |
| 2014-07-29 | $47.87 | $47.87 | 250,000 | — | — |
| 2014-07-28 | $47.28 | $47.28 | 213,700 | — | — |
| 2014-07-25 | $47.82 | $47.82 | 155,500 | — | — |
| 2014-07-24 | $48.04 | $48.04 | 167,400 | — | — |
| 2014-07-23 | $48.42 | $48.42 | 195,600 | — | — |
| 2014-07-22 | $47.97 | $47.97 | 176,700 | — | — |
| 2014-07-21 | $47.92 | $47.92 | 237,400 | — | — |
| 2014-07-18 | $47.85 | $47.85 | 365,800 | — | — |
| 2014-07-17 | $46.45 | $46.45 | 327,600 | — | — |
| 2014-07-16 | $48.01 | $48.01 | 176,900 | — | — |
| 2014-07-15 | $48.65 | $48.65 | 311,500 | — | — |
| 2014-07-14 | $50.43 | $50.43 | 264,900 | — | — |
| 2014-07-11 | $49.99 | $49.99 | 352,600 | — | — |
| 2014-07-10 | $48.73 | $48.73 | 301,400 | — | — |
| 2014-07-09 | $48.40 | $48.40 | 232,600 | — | — |
| 2014-07-08 | $47.71 | $47.71 | 320,900 | — | — |
| 2014-07-07 | $48.99 | $48.99 | 325,700 | — | — |
| 2014-07-03 | $49.01 | $49.01 | 118,100 | — | — |
| 2014-07-02 | $49.33 | $49.33 | 322,500 | — | — |
| 2014-07-01 | $48.52 | $48.52 | 352,000 | — | — |
| 2014-06-30 | $46.33 | $46.33 | 254,800 | — | — |
| 2014-06-27 | $46.62 | $46.62 | 582,500 | — | — |
| 2014-06-26 | $47.03 | $47.03 | 251,100 | — | — |
| 2014-06-25 | $46.62 | $46.62 | 222,200 | — | — |
| 2014-06-24 | $46.65 | $46.65 | 393,100 | — | — |
| 2014-06-23 | $46.02 | $46.02 | 233,200 | — | — |
| 2014-06-20 | $46.40 | $46.40 | 390,700 | — | — |
| 2014-06-19 | $45.69 | $45.69 | 214,800 | — | — |
| 2014-06-18 | $46.21 | $46.21 | 226,500 | — | — |
| 2014-06-17 | $45.41 | $45.41 | 265,500 | — | — |
| 2014-06-16 | $45.80 | $45.80 | 339,600 | — | — |
| 2014-06-13 | $44.87 | $44.87 | 668,000 | — | — |
| 2014-06-12 | $47.37 | $47.37 | 269,200 | — | — |
| 2014-06-11 | $47.74 | $47.74 | 354,700 | — | — |
| 2014-06-10 | $48.10 | $48.10 | 373,300 | — | — |
| 2014-06-09 | $48.86 | $48.86 | 1,326,100 | — | — |
| 2014-06-06 | $47.83 | $47.83 | 246,700 | — | — |
| 2014-06-05 | $48.05 | $48.05 | 338,900 | — | — |
| 2014-06-04 | $48.03 | $48.03 | 335,200 | — | — |
| 2014-06-03 | $47.29 | $47.29 | 256,500 | — | — |
| 2014-06-02 | $47.40 | $47.40 | 420,000 | — | — |
| 2014-05-30 | $46.83 | $46.83 | 521,300 | — | — |
| 2014-05-29 | $48.15 | $48.15 | 1,004,500 | — | — |
| 2014-05-28 | $46.36 | $46.36 | 319,100 | — | — |
| 2014-05-27 | $46.90 | $46.90 | 393,100 | — | — |
| 2014-05-23 | $45.90 | $45.90 | 253,900 | — | — |
| 2014-05-22 | $46.50 | $46.50 | 294,300 | — | — |
| 2014-05-21 | $45.56 | $45.56 | 343,500 | — | — |
| 2014-05-20 | $46.70 | $46.70 | 318,400 | — | — |
| 2014-05-19 | $47.92 | $47.92 | 364,200 | — | — |
| 2014-05-16 | $45.37 | $45.37 | 326,900 | — | — |
| 2014-05-15 | $46.33 | $46.33 | 255,400 | — | — |
| 2014-05-14 | $46.45 | $46.45 | 193,100 | — | — |
| 2014-05-13 | $46.84 | $46.84 | 301,200 | — | — |
| 2014-05-12 | $47.12 | $47.12 | 373,100 | — | — |
| 2014-05-09 | $47.62 | $47.62 | 401,000 | — | — |
| 2014-05-08 | $46.53 | $46.53 | 412,600 | — | — |
| 2014-05-07 | $45.94 | $45.94 | 503,900 | — | — |
| 2014-05-06 | $45.18 | $45.18 | 761,900 | — | — |
| 2014-05-05 | $47.46 | $47.46 | 466,900 | — | — |
| 2014-05-02 | $45.27 | $45.27 | 522,500 | — | — |
| 2014-05-01 | $44.38 | $44.38 | 727,600 | — | — |
| 2014-04-30 | $42.74 | $42.74 | 699,400 | — | — |
| 2014-04-29 | $40.91 | $40.91 | 325,500 | — | — |
| 2014-04-28 | $39.69 | $39.69 | 269,400 | — | — |
| 2014-04-25 | $39.61 | $39.61 | 262,100 | — | — |
| 2014-04-24 | $40.86 | $40.86 | 184,400 | — | — |
| 2014-04-23 | $40.91 | $40.91 | 215,400 | — | — |
| 2014-04-22 | $41.99 | $41.99 | 362,300 | — | — |
| 2014-04-21 | $40.05 | $40.05 | 140,100 | — | — |
| 2014-04-17 | $39.23 | $39.23 | 193,900 | — | — |
| 2014-04-16 | $39.33 | $39.33 | 219,800 | — | — |
| 2014-04-15 | $37.71 | $37.71 | 482,100 | — | — |
| 2014-04-14 | $38.89 | $38.89 | 276,700 | — | — |
| 2014-04-11 | $38.60 | $38.60 | 293,600 | — | — |
| 2014-04-10 | $39.32 | $39.32 | 236,200 | — | — |
| 2014-04-09 | $41.22 | $41.22 | 270,700 | — | — |
| 2014-04-08 | $38.38 | $38.38 | 406,300 | — | — |
| 2014-04-07 | $38.88 | $38.88 | 340,500 | — | — |
| 2014-04-04 | $39.22 | $39.22 | 280,900 | — | — |
| 2014-04-03 | $40.67 | $40.67 | 217,500 | — | — |
| 2014-04-02 | $41.79 | $41.79 | 252,900 | — | — |
| 2014-04-01 | $42.11 | $42.11 | 389,100 | — | — |
| 2014-03-31 | $41.10 | $41.10 | 362,900 | — | — |
| 2014-03-28 | $38.41 | $38.41 | 272,700 | — | — |
| 2014-03-27 | $39.86 | $39.86 | 209,300 | — | — |
| 2014-03-26 | $40.25 | $40.25 | 210,900 | — | — |
| 2014-03-25 | $41.54 | $41.54 | 346,800 | — | — |
| 2014-03-24 | $40.86 | $40.86 | 365,600 | — | — |
| 2014-03-21 | $42.61 | $42.61 | 299,200 | — | — |
| 2014-03-20 | $43.15 | $43.15 | 209,000 | — | — |
| 2014-03-19 | $43.24 | $43.24 | 198,800 | — | — |
| 2014-03-18 | $43.53 | $43.53 | 286,700 | — | — |
| 2014-03-17 | $42.22 | $42.22 | 219,400 | — | — |
| 2014-03-14 | $42.40 | $42.40 | 211,300 | — | — |
| 2014-03-13 | $41.14 | $41.14 | 468,300 | — | — |
| 2014-03-12 | $42.00 | $42.00 | 251,000 | — | — |
| 2014-03-11 | $41.96 | $41.96 | 415,700 | — | — |
| 2014-03-10 | $42.03 | $42.03 | 373,100 | — | — |
| 2014-03-07 | $42.15 | $42.15 | 365,100 | — | — |
| 2014-03-06 | $41.27 | $41.27 | 525,100 | — | — |
| 2014-03-05 | $42.16 | $42.16 | 526,400 | — | — |
| 2014-03-04 | $42.76 | $42.76 | 942,400 | — | — |
| 2014-03-03 | $41.44 | $41.44 | 648,000 | — | — |
| 2014-02-28 | $39.37 | $39.37 | 1,298,100 | — | — |
| 2014-02-27 | $43.73 | $43.73 | 2,087,300 | — | — |
| 2014-02-26 | $45.90 | $45.90 | 6,447,400 | — | — |
| 2014-02-25 | $34.47 | $34.47 | 471,800 | — | — |
| 2014-02-24 | $34.48 | $34.48 | 255,800 | — | — |
| 2014-02-21 | $34.54 | $34.54 | 251,900 | — | — |
| 2014-02-20 | $34.70 | $34.70 | 213,700 | — | — |
| 2014-02-19 | $32.86 | $32.86 | 188,100 | — | — |
| 2014-02-18 | $33.57 | $33.57 | 181,400 | — | — |
| 2014-02-14 | $32.04 | $32.04 | 130,000 | — | — |
| 2014-02-13 | $32.20 | $32.20 | 208,100 | — | — |
| 2014-02-12 | $32.72 | $32.72 | 261,200 | — | — |
| 2014-02-11 | $31.07 | $31.07 | 196,700 | — | — |
| 2014-02-10 | $31.37 | $31.37 | 200,800 | — | — |
| 2014-02-07 | $31.26 | $31.26 | 240,500 | — | — |
| 2014-02-06 | $30.25 | $30.25 | 257,500 | — | — |
| 2014-02-05 | $29.50 | $29.50 | 404,600 | — | — |
| 2014-02-04 | $31.36 | $31.36 | 466,400 | — | — |
| 2014-02-03 | $29.48 | $29.48 | 412,500 | — | — |
| 2014-01-31 | $33.27 | $33.27 | 247,000 | — | — |
| 2014-01-30 | $33.48 | $33.48 | 223,300 | — | — |
| 2014-01-29 | $33.08 | $33.08 | 283,600 | — | — |
| 2014-01-28 | $33.99 | $33.99 | 319,100 | — | — |
| 2014-01-27 | $32.02 | $32.02 | 629,100 | — | — |
| 2014-01-24 | $34.46 | $34.46 | 429,300 | — | — |
| 2014-01-23 | $36.06 | $36.06 | 337,700 | — | — |
| 2014-01-22 | $37.43 | $37.43 | 255,800 | — | — |
| 2014-01-21 | $37.92 | $37.92 | 291,200 | — | — |
| 2014-01-17 | $37.39 | $37.39 | 236,200 | — | — |
| 2014-01-16 | $38.98 | $38.98 | 242,300 | — | — |
| 2014-01-15 | $38.61 | $38.61 | 194,500 | — | — |
| 2014-01-14 | $37.69 | $37.69 | 258,200 | — | — |
| 2014-01-13 | $35.92 | $35.92 | 610,300 | — | — |
| 2014-01-10 | $36.35 | $36.35 | 316,800 | — | — |
| 2014-01-09 | $35.27 | $35.27 | 312,700 | — | — |
| 2014-01-08 | $35.02 | $35.02 | 364,100 | — | — |
| 2014-01-07 | $34.75 | $34.75 | 319,600 | — | — |
| 2014-01-06 | $35.36 | $35.36 | 342,300 | — | — |
| 2014-01-03 | $34.35 | $34.35 | 404,300 | — | — |
| 2014-01-02 | $34.99 | $34.99 | 742,100 | — | — |