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
- 1999-08-17 to 2026-09-09
- 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 | $43.05 | $123.40 | 187,100 | — | — |
| 2014-12-30 | $42.81 | $122.71 | 183,000 | — | — |
| 2014-12-29 | $42.54 | $121.94 | 164,600 | — | — |
| 2014-12-26 | $42.31 | $121.28 | 79,800 | — | — |
| 2014-12-24 | $42.33 | $121.34 | 117,500 | — | — |
| 2014-12-23 | $41.98 | $120.33 | 222,000 | — | — |
| 2014-12-22 | $41.40 | $118.67 | 230,200 | — | — |
| 2014-12-19 | $42.24 | $121.08 | 419,000 | — | — |
| 2014-12-18 | $41.74 | $119.65 | 296,600 | — | — |
| 2014-12-17 | $40.56 | $116.26 | 361,700 | — | — |
| 2014-12-16 | $40.21 | $115.26 | 388,500 | — | — |
| 2014-12-15 | $39.64 | $113.63 | 337,000 | — | — |
| 2014-12-12 | $41.81 | $119.85 | 365,000 | — | — |
| 2014-12-11 | $43.46 | $124.58 | 161,800 | — | — |
| 2014-12-10 | $43.49 | $124.66 | 230,100 | — | — |
| 2014-12-09 | $45.05 | $129.13 | 238,600 | — | — |
| 2014-12-08 | $43.53 | $124.78 | 365,900 | — | — |
| 2014-12-05 | $44.37 | $127.18 | 163,400 | — | — |
| 2014-12-04 | $44.98 | $128.93 | 311,800 | — | — |
| 2014-12-03 | $45.34 | $129.96 | 245,700 | — | — |
| 2014-12-02 | $44.11 | $126.44 | 227,500 | — | — |
| 2014-12-01 | $43.33 | $124.20 | 467,300 | — | — |
| 2014-11-28 | $46.06 | $132.03 | 86,700 | — | — |
| 2014-11-26 | $47.85 | $137.16 | 197,700 | — | — |
| 2014-11-25 | $47.11 | $135.04 | 172,800 | — | — |
| 2014-11-24 | $48.22 | $138.22 | 147,400 | — | — |
| 2014-11-21 | $48.20 | $138.16 | 360,400 | — | — |
| 2014-11-20 | $46.64 | $133.69 | 161,500 | — | — |
| 2014-11-19 | $46.46 | $133.18 | 188,500 | — | — |
| 2014-11-18 | $47.79 | $136.99 | 161,700 | — | — |
| 2014-11-17 | $47.50 | $136.16 | 154,500 | — | — |
| 2014-11-14 | $48.09 | $137.85 | 235,100 | — | — |
| 2014-11-13 | $47.04 | $134.84 | 151,300 | — | — |
| 2014-11-12 | $47.33 | $135.67 | 153,100 | — | — |
| 2014-11-11 | $47.64 | $136.56 | 197,100 | — | — |
| 2014-11-10 | $47.66 | $136.61 | 242,000 | — | — |
| 2014-11-07 | $47.56 | $136.33 | 151,500 | — | — |
| 2014-11-06 | $47.09 | $134.98 | 179,800 | — | — |
| 2014-11-05 | $46.89 | $134.41 | 502,200 | — | — |
| 2014-11-04 | $49.33 | $139.57 | 400,400 | — | — |
| 2014-11-03 | $49.40 | $139.77 | 296,500 | — | — |
| 2014-10-31 | $48.09 | $136.06 | 264,400 | — | — |
| 2014-10-30 | $46.34 | $131.11 | 116,000 | — | — |
| 2014-10-29 | $45.78 | $129.53 | 125,800 | — | — |
| 2014-10-28 | $45.78 | $129.53 | 276,300 | — | — |
| 2014-10-27 | $44.91 | $127.07 | 178,200 | — | — |
| 2014-10-24 | $44.73 | $126.56 | 148,400 | — | — |
| 2014-10-23 | $44.25 | $125.20 | 114,400 | — | — |
| 2014-10-22 | $44.13 | $124.86 | 358,600 | — | — |
| 2014-10-21 | $42.95 | $121.52 | 143,200 | — | — |
| 2014-10-20 | $42.32 | $119.74 | 217,600 | — | — |
| 2014-10-17 | $42.25 | $119.54 | 395,800 | — | — |
| 2014-10-16 | $43.75 | $123.79 | 382,200 | — | — |
| 2014-10-15 | $41.10 | $116.29 | 352,100 | — | — |
| 2014-10-14 | $38.60 | $109.21 | 632,600 | — | — |
| 2014-10-13 | $40.84 | $115.55 | 171,500 | — | — |
| 2014-10-10 | $42.10 | $119.12 | 362,700 | — | — |
| 2014-10-09 | $41.69 | $117.96 | 166,100 | — | — |
| 2014-10-08 | $42.16 | $119.29 | 280,400 | — | — |
| 2014-10-07 | $42.79 | $121.07 | 126,400 | — | — |
| 2014-10-06 | $43.57 | $123.28 | 128,200 | — | — |
| 2014-10-03 | $43.79 | $123.90 | 116,800 | — | — |
| 2014-10-02 | $43.66 | $123.53 | 153,500 | — | — |
| 2014-10-01 | $42.80 | $121.10 | 126,400 | — | — |
| 2014-09-30 | $42.84 | $121.21 | 294,600 | — | — |
| 2014-09-29 | $43.56 | $123.25 | 223,200 | — | — |
| 2014-09-26 | $44.27 | $125.26 | 155,200 | — | — |
| 2014-09-25 | $43.16 | $122.12 | 583,700 | — | — |
| 2014-09-24 | $44.48 | $125.85 | 376,200 | — | — |
| 2014-09-23 | $46.58 | $131.79 | 140,500 | — | — |
| 2014-09-22 | $46.95 | $132.84 | 179,900 | — | — |
| 2014-09-19 | $47.59 | $134.65 | 196,600 | — | — |
| 2014-09-18 | $47.90 | $135.53 | 181,100 | — | — |
| 2014-09-17 | $48.21 | $136.40 | 178,100 | — | — |
| 2014-09-16 | $48.35 | $136.80 | 119,300 | — | — |
| 2014-09-15 | $48.89 | $138.33 | 124,600 | — | — |
| 2014-09-12 | $49.09 | $138.89 | 76,600 | — | — |
| 2014-09-11 | $49.30 | $139.49 | 81,500 | — | — |
| 2014-09-10 | $49.08 | $138.87 | 74,400 | — | — |
| 2014-09-09 | $49.31 | $139.52 | 143,700 | — | — |
| 2014-09-08 | $48.80 | $138.07 | 189,000 | — | — |
| 2014-09-05 | $48.53 | $137.31 | 131,100 | — | — |
| 2014-09-04 | $49.15 | $139.06 | 157,800 | — | — |
| 2014-09-03 | $49.72 | $140.68 | 90,700 | — | — |
| 2014-09-02 | $50.09 | $141.72 | 222,400 | — | — |
| 2014-08-29 | $49.76 | $140.79 | 82,400 | — | — |
| 2014-08-28 | $49.45 | $139.91 | 240,100 | — | — |
| 2014-08-27 | $49.95 | $141.33 | 193,000 | — | — |
| 2014-08-26 | $50.00 | $141.47 | 152,900 | — | — |
| 2014-08-25 | $49.20 | $139.21 | 113,700 | — | — |
| 2014-08-22 | $48.34 | $136.77 | 103,100 | — | — |
| 2014-08-21 | $48.75 | $137.93 | 152,000 | — | — |
| 2014-08-20 | $47.97 | $135.73 | 126,600 | — | — |
| 2014-08-19 | $48.06 | $135.98 | 117,000 | — | — |
| 2014-08-18 | $47.94 | $135.64 | 105,400 | — | — |
| 2014-08-15 | $48.11 | $136.12 | 115,900 | — | — |
| 2014-08-14 | $47.89 | $135.50 | 152,000 | — | — |
| 2014-08-13 | $47.89 | $135.50 | 139,700 | — | — |
| 2014-08-12 | $47.66 | $134.85 | 98,500 | — | — |
| 2014-08-11 | $47.80 | $135.24 | 138,100 | — | — |
| 2014-08-08 | $47.05 | $133.12 | 177,300 | — | — |
| 2014-08-07 | $47.51 | $134.42 | 145,000 | — | — |
| 2014-08-06 | $47.79 | $135.22 | 108,800 | — | — |
| 2014-08-05 | $47.37 | $134.03 | 204,900 | — | — |
| 2014-08-04 | $49.19 | $137.41 | 215,500 | — | — |
| 2014-08-01 | $49.54 | $138.39 | 184,100 | — | — |
| 2014-07-31 | $50.21 | $140.26 | 343,400 | — | — |
| 2014-07-30 | $50.25 | $140.37 | 332,900 | — | — |
| 2014-07-29 | $51.23 | $143.11 | 155,200 | — | — |
| 2014-07-28 | $50.09 | $139.92 | 217,000 | — | — |
| 2014-07-25 | $48.65 | $135.90 | 570,900 | — | — |
| 2014-07-24 | $48.79 | $136.29 | 86,000 | — | — |
| 2014-07-23 | $48.57 | $135.68 | 173,900 | — | — |
| 2014-07-22 | $48.08 | $134.31 | 200,200 | — | — |
| 2014-07-21 | $47.01 | $131.32 | 108,300 | — | — |
| 2014-07-18 | $46.49 | $129.87 | 71,100 | — | — |
| 2014-07-17 | $46.57 | $130.09 | 73,700 | — | — |
| 2014-07-16 | $46.51 | $129.92 | 114,500 | — | — |
| 2014-07-15 | $44.97 | $125.62 | 189,300 | — | — |
| 2014-07-14 | $44.78 | $125.09 | 188,100 | — | — |
| 2014-07-11 | $44.77 | $125.06 | 96,200 | — | — |
| 2014-07-10 | $44.69 | $124.84 | 169,200 | — | — |
| 2014-07-09 | $45.32 | $126.60 | 170,100 | — | — |
| 2014-07-08 | $45.74 | $127.77 | 152,200 | — | — |
| 2014-07-07 | $46.43 | $129.70 | 99,800 | — | — |
| 2014-07-03 | $46.70 | $130.45 | 101,900 | — | — |
| 2014-07-02 | $46.91 | $131.04 | 98,400 | — | — |
| 2014-07-01 | $46.94 | $131.12 | 154,400 | — | — |
| 2014-06-30 | $46.65 | $130.31 | 94,800 | — | — |
| 2014-06-27 | $47.23 | $131.93 | 154,300 | — | — |
| 2014-06-26 | $46.42 | $129.67 | 122,600 | — | — |
| 2014-06-25 | $46.55 | $130.03 | 104,600 | — | — |
| 2014-06-24 | $45.88 | $128.16 | 178,600 | — | — |
| 2014-06-23 | $46.06 | $128.67 | 190,700 | — | — |
| 2014-06-20 | $45.13 | $126.07 | 258,100 | — | — |
| 2014-06-19 | $45.07 | $125.90 | 148,600 | — | — |
| 2014-06-18 | $44.79 | $125.12 | 178,900 | — | — |
| 2014-06-17 | $45.20 | $126.26 | 202,900 | — | — |
| 2014-06-16 | $44.67 | $124.80 | 89,800 | — | — |
| 2014-06-13 | $43.68 | $122.02 | 114,800 | — | — |
| 2014-06-12 | $43.47 | $121.43 | 85,400 | — | — |
| 2014-06-11 | $44.08 | $123.15 | 318,800 | — | — |
| 2014-06-10 | $43.86 | $122.51 | 183,000 | — | — |
| 2014-06-09 | $44.60 | $124.59 | 211,200 | — | — |
| 2014-06-06 | $44.15 | $123.34 | 134,000 | — | — |
| 2014-06-05 | $44.15 | $123.33 | 167,200 | — | — |
| 2014-06-04 | $44.36 | $123.92 | 169,400 | — | — |
| 2014-06-03 | $45.00 | $125.70 | 142,600 | — | — |
| 2014-06-02 | $45.71 | $127.67 | 173,800 | — | — |
| 2014-05-30 | $45.47 | $127.03 | 166,800 | — | — |
| 2014-05-29 | $45.33 | $126.64 | 108,000 | — | — |
| 2014-05-28 | $45.05 | $125.84 | 136,800 | — | — |
| 2014-05-27 | $44.86 | $125.31 | 113,200 | — | — |
| 2014-05-23 | $45.14 | $126.10 | 150,400 | — | — |
| 2014-05-22 | $45.76 | $127.84 | 152,200 | — | — |
| 2014-05-21 | $46.23 | $129.14 | 269,600 | — | — |
| 2014-05-20 | $46.76 | $130.63 | 89,800 | — | — |
| 2014-05-19 | $46.57 | $130.09 | 86,800 | — | — |
| 2014-05-16 | $46.00 | $128.50 | 87,800 | — | — |
| 2014-05-15 | $46.06 | $128.67 | 142,400 | — | — |
| 2014-05-14 | $45.83 | $128.02 | 153,800 | — | — |
| 2014-05-13 | $45.16 | $126.15 | 244,200 | — | — |
| 2014-05-12 | $45.90 | $128.23 | 267,200 | — | — |
| 2014-05-09 | $46.29 | $129.32 | 105,400 | — | — |
| 2014-05-08 | $46.38 | $129.55 | 102,200 | — | — |
| 2014-05-07 | $46.59 | $130.15 | 99,200 | — | — |
| 2014-05-06 | $46.56 | $130.05 | 158,800 | — | — |
| 2014-05-05 | $47.06 | $129.74 | 367,000 | — | — |
| 2014-05-02 | $46.94 | $129.42 | 187,600 | — | — |
| 2014-05-01 | $47.14 | $129.97 | 228,000 | — | — |
| 2014-04-30 | $46.56 | $128.39 | 262,800 | — | — |
| 2014-04-29 | $46.03 | $126.91 | 238,200 | — | — |
| 2014-04-28 | $45.01 | $124.10 | 246,800 | — | — |
| 2014-04-25 | $43.31 | $119.40 | 137,400 | — | — |
| 2014-04-24 | $43.54 | $120.05 | 139,600 | — | — |
| 2014-04-23 | $42.92 | $118.34 | 137,800 | — | — |
| 2014-04-22 | $42.43 | $116.98 | 104,800 | — | — |
| 2014-04-21 | $42.36 | $116.79 | 64,800 | — | — |
| 2014-04-17 | $42.30 | $116.63 | 60,800 | — | — |
| 2014-04-16 | $42.47 | $117.11 | 159,800 | — | — |
| 2014-04-15 | $41.83 | $115.32 | 274,000 | — | — |
| 2014-04-14 | $42.14 | $116.19 | 198,000 | — | — |
| 2014-04-11 | $42.01 | $115.84 | 78,600 | — | — |
| 2014-04-10 | $41.65 | $114.82 | 475,400 | — | — |
| 2014-04-09 | $42.61 | $117.47 | 282,600 | — | — |
| 2014-04-08 | $42.57 | $117.37 | 140,000 | — | — |
| 2014-04-07 | $42.40 | $116.89 | 168,400 | — | — |
| 2014-04-04 | $42.42 | $116.94 | 148,000 | — | — |
| 2014-04-03 | $42.55 | $117.32 | 129,800 | — | — |
| 2014-04-02 | $42.73 | $117.81 | 208,600 | — | — |
| 2014-04-01 | $42.58 | $117.38 | 187,600 | — | — |
| 2014-03-31 | $42.07 | $115.99 | 88,600 | — | — |
| 2014-03-28 | $41.40 | $114.14 | 124,400 | — | — |
| 2014-03-27 | $41.40 | $114.13 | 58,800 | — | — |
| 2014-03-26 | $41.69 | $114.94 | 115,400 | — | — |
| 2014-03-25 | $41.83 | $115.34 | 127,800 | — | — |
| 2014-03-24 | $41.15 | $113.46 | 134,800 | — | — |
| 2014-03-21 | $41.03 | $113.11 | 166,600 | — | — |
| 2014-03-20 | $40.63 | $112.01 | 181,000 | — | — |
| 2014-03-19 | $40.70 | $112.21 | 165,600 | — | — |
| 2014-03-18 | $41.18 | $113.54 | 183,600 | — | — |
| 2014-03-17 | $40.88 | $112.71 | 114,200 | — | — |
| 2014-03-14 | $40.54 | $111.77 | 107,600 | — | — |
| 2014-03-13 | $40.67 | $112.15 | 76,200 | — | — |
| 2014-03-12 | $41.19 | $113.55 | 106,200 | — | — |
| 2014-03-11 | $41.53 | $114.50 | 106,400 | — | — |
| 2014-03-10 | $42.45 | $117.04 | 99,000 | — | — |
| 2014-03-07 | $42.61 | $117.48 | 114,200 | — | — |
| 2014-03-06 | $42.37 | $116.81 | 75,000 | — | — |
| 2014-03-05 | $42.31 | $116.65 | 90,600 | — | — |
| 2014-03-04 | $42.68 | $117.67 | 100,400 | — | — |
| 2014-03-03 | $43.19 | $119.08 | 133,200 | — | — |
| 2014-02-28 | $43.08 | $118.78 | 182,000 | — | — |
| 2014-02-27 | $42.65 | $117.58 | 84,600 | — | — |
| 2014-02-26 | $42.24 | $116.45 | 101,800 | — | — |
| 2014-02-25 | $41.74 | $115.07 | 111,600 | — | — |
| 2014-02-24 | $41.70 | $114.96 | 151,200 | — | — |
| 2014-02-21 | $40.92 | $112.84 | 132,800 | — | — |
| 2014-02-20 | $40.90 | $112.75 | 139,800 | — | — |
| 2014-02-19 | $40.47 | $111.58 | 81,400 | — | — |
| 2014-02-18 | $40.45 | $111.53 | 620,000 | — | — |
| 2014-02-14 | $40.63 | $112.04 | 104,600 | — | — |
| 2014-02-13 | $40.92 | $112.81 | 209,600 | — | — |
| 2014-02-12 | $41.11 | $113.33 | 177,600 | — | — |
| 2014-02-11 | $41.29 | $113.83 | 179,200 | — | — |
| 2014-02-10 | $40.54 | $111.76 | 166,800 | — | — |
| 2014-02-07 | $40.34 | $111.22 | 116,600 | — | — |
| 2014-02-06 | $40.58 | $111.88 | 151,600 | — | — |
| 2014-02-05 | $40.29 | $111.07 | 145,400 | — | — |
| 2014-02-04 | $41.38 | $112.42 | 194,000 | — | — |
| 2014-02-03 | $41.03 | $111.47 | 290,400 | — | — |
| 2014-01-31 | $41.20 | $111.95 | 208,800 | — | — |
| 2014-01-30 | $40.99 | $111.38 | 292,200 | — | — |
| 2014-01-29 | $39.97 | $108.61 | 178,200 | — | — |
| 2014-01-28 | $40.07 | $108.88 | 269,400 | — | — |
| 2014-01-27 | $38.89 | $105.67 | 257,000 | — | — |
| 2014-01-24 | $38.53 | $104.68 | 136,600 | — | — |
| 2014-01-23 | $38.37 | $104.25 | 74,600 | — | — |
| 2014-01-22 | $38.38 | $104.29 | 51,200 | — | — |
| 2014-01-21 | $38.35 | $104.19 | 94,800 | — | — |
| 2014-01-17 | $38.40 | $104.33 | 67,400 | — | — |
| 2014-01-16 | $38.65 | $105.02 | 158,600 | — | — |
| 2014-01-15 | $37.99 | $103.24 | 78,800 | — | — |
| 2014-01-14 | $37.73 | $102.52 | 71,600 | — | — |
| 2014-01-13 | $37.58 | $102.10 | 75,400 | — | — |
| 2014-01-10 | $37.65 | $102.30 | 252,000 | — | — |
| 2014-01-09 | $38.58 | $104.82 | 97,200 | — | — |
| 2014-01-08 | $38.31 | $104.08 | 67,200 | — | — |
| 2014-01-07 | $38.40 | $104.33 | 109,000 | — | — |
| 2014-01-06 | $38.16 | $103.69 | 107,000 | — | — |
| 2014-01-03 | $38.15 | $103.66 | 154,600 | — | — |
| 2014-01-02 | $38.40 | $104.34 | 133,800 | — | — |