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
- 2007-08-21 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 | $32.58 | $33.07 | 952,100 | — | — |
| 2014-12-30 | $32.29 | $32.78 | 883,500 | — | — |
| 2014-12-29 | $32.13 | $32.62 | 522,200 | — | — |
| 2014-12-26 | $31.90 | $32.38 | 698,500 | — | — |
| 2014-12-24 | $31.29 | $31.76 | 434,800 | — | — |
| 2014-12-23 | $31.15 | $31.62 | 1,411,700 | — | — |
| 2014-12-22 | $31.47 | $31.95 | 1,621,200 | — | — |
| 2014-12-19 | $32.45 | $32.94 | 1,995,600 | — | — |
| 2014-12-18 | $32.00 | $32.48 | 1,522,200 | — | — |
| 2014-12-17 | $32.01 | $32.49 | 1,479,100 | — | — |
| 2014-12-16 | $31.02 | $31.49 | 2,292,900 | — | — |
| 2014-12-15 | $31.39 | $31.86 | 988,200 | — | — |
| 2014-12-12 | $31.79 | $32.27 | 829,700 | — | — |
| 2014-12-11 | $32.05 | $32.53 | 926,000 | — | — |
| 2014-12-10 | $32.15 | $32.64 | 1,058,900 | — | — |
| 2014-12-09 | $32.58 | $33.07 | 1,100,800 | — | — |
| 2014-12-08 | $32.36 | $32.85 | 1,389,500 | — | — |
| 2014-12-05 | $32.99 | $33.49 | 754,100 | — | — |
| 2014-12-04 | $33.11 | $33.61 | 656,100 | — | — |
| 2014-12-03 | $33.29 | $33.79 | 740,800 | — | — |
| 2014-12-02 | $33.07 | $33.57 | 861,900 | — | — |
| 2014-12-01 | $33.09 | $33.59 | 2,002,900 | — | — |
| 2014-11-28 | $33.50 | $34.01 | 2,064,000 | — | — |
| 2014-11-26 | $36.31 | $36.86 | 1,222,700 | — | — |
| 2014-11-25 | $37.52 | $38.09 | 1,238,400 | — | — |
| 2014-11-24 | $38.30 | $38.88 | 807,200 | — | — |
| 2014-11-21 | $37.96 | $38.53 | 998,900 | — | — |
| 2014-11-20 | $37.52 | $38.09 | 1,196,400 | — | — |
| 2014-11-19 | $36.97 | $37.53 | 1,499,000 | — | — |
| 2014-11-18 | $37.23 | $37.79 | 2,006,600 | — | — |
| 2014-11-17 | $36.81 | $37.37 | 5,283,100 | — | — |
| 2014-11-14 | $33.77 | $34.28 | 1,546,100 | — | — |
| 2014-11-13 | $34.09 | $34.61 | 2,319,700 | — | — |
| 2014-11-12 | $34.71 | $35.23 | 919,800 | — | — |
| 2014-11-11 | $34.47 | $34.99 | 988,100 | — | — |
| 2014-11-10 | $34.40 | $34.92 | 1,262,500 | — | — |
| 2014-11-07 | $34.31 | $34.83 | 1,301,100 | — | — |
| 2014-11-06 | $34.46 | $34.98 | 1,314,300 | — | — |
| 2014-11-05 | $34.81 | $35.18 | 1,348,200 | — | — |
| 2014-11-04 | $34.91 | $35.29 | 3,925,800 | — | — |
| 2014-11-03 | $38.92 | $39.34 | 1,199,800 | — | — |
| 2014-10-31 | $39.33 | $39.75 | 723,700 | — | — |
| 2014-10-30 | $38.39 | $38.80 | 629,900 | — | — |
| 2014-10-29 | $38.89 | $39.31 | 870,600 | — | — |
| 2014-10-28 | $38.20 | $38.61 | 827,800 | — | — |
| 2014-10-27 | $37.15 | $37.55 | 765,100 | — | — |
| 2014-10-24 | $37.91 | $38.32 | 536,100 | — | — |
| 2014-10-23 | $38.05 | $38.46 | 999,700 | — | — |
| 2014-10-22 | $36.96 | $37.36 | 708,700 | — | — |
| 2014-10-21 | $37.56 | $37.96 | 813,400 | — | — |
| 2014-10-20 | $36.86 | $37.26 | 488,100 | — | — |
| 2014-10-17 | $36.84 | $37.24 | 1,173,800 | — | — |
| 2014-10-16 | $36.17 | $36.56 | 1,510,100 | — | — |
| 2014-10-15 | $35.71 | $36.09 | 1,555,100 | — | — |
| 2014-10-14 | $36.01 | $36.40 | 1,721,900 | — | — |
| 2014-10-13 | $36.35 | $36.74 | 2,016,000 | — | — |
| 2014-10-10 | $38.50 | $38.91 | 2,100,300 | — | — |
| 2014-10-09 | $40.91 | $41.35 | 1,100,900 | — | — |
| 2014-10-08 | $42.66 | $43.12 | 1,699,000 | — | — |
| 2014-10-07 | $42.50 | $42.96 | 1,059,200 | — | — |
| 2014-10-06 | $42.43 | $42.89 | 1,016,700 | — | — |
| 2014-10-03 | $42.81 | $43.27 | 621,200 | — | — |
| 2014-10-02 | $43.07 | $43.53 | 770,700 | — | — |
| 2014-10-01 | $43.79 | $44.26 | 1,031,600 | — | — |
| 2014-09-30 | $44.31 | $44.79 | 1,067,800 | — | — |
| 2014-09-29 | $44.04 | $44.51 | 481,900 | — | — |
| 2014-09-26 | $44.03 | $44.50 | 693,700 | — | — |
| 2014-09-25 | $43.24 | $43.70 | 742,800 | — | — |
| 2014-09-24 | $44.25 | $44.73 | 930,400 | — | — |
| 2014-09-23 | $44.25 | $44.73 | 876,400 | — | — |
| 2014-09-22 | $44.14 | $44.61 | 755,000 | — | — |
| 2014-09-19 | $45.78 | $46.27 | 2,402,100 | — | — |
| 2014-09-18 | $46.30 | $46.80 | 650,500 | — | — |
| 2014-09-17 | $45.99 | $46.48 | 722,400 | — | — |
| 2014-09-16 | $45.67 | $46.16 | 913,800 | — | — |
| 2014-09-15 | $45.49 | $45.98 | 717,200 | — | — |
| 2014-09-12 | $44.86 | $45.34 | 978,500 | — | — |
| 2014-09-11 | $45.74 | $46.23 | 770,400 | — | — |
| 2014-09-10 | $45.64 | $46.13 | 336,200 | — | — |
| 2014-09-09 | $45.54 | $46.03 | 557,500 | — | — |
| 2014-09-08 | $45.66 | $46.15 | 716,600 | — | — |
| 2014-09-05 | $45.55 | $46.04 | 448,500 | — | — |
| 2014-09-04 | $45.31 | $45.80 | 657,600 | — | — |
| 2014-09-03 | $46.11 | $46.61 | 614,900 | — | — |
| 2014-09-02 | $46.47 | $46.97 | 1,002,800 | — | — |
| 2014-08-29 | $46.63 | $47.13 | 940,000 | — | — |
| 2014-08-28 | $44.89 | $45.37 | 652,100 | — | — |
| 2014-08-27 | $44.61 | $45.09 | 727,500 | — | — |
| 2014-08-26 | $44.10 | $44.57 | 806,300 | — | — |
| 2014-08-25 | $43.17 | $43.63 | 290,400 | — | — |
| 2014-08-22 | $42.99 | $43.45 | 531,400 | — | — |
| 2014-08-21 | $42.98 | $43.44 | 831,900 | — | — |
| 2014-08-20 | $42.69 | $43.15 | 1,041,800 | — | — |
| 2014-08-19 | $42.11 | $42.56 | 522,900 | — | — |
| 2014-08-18 | $42.37 | $42.83 | 453,200 | — | — |
| 2014-08-15 | $42.26 | $42.71 | 749,400 | — | — |
| 2014-08-14 | $41.95 | $42.40 | 602,700 | — | — |
| 2014-08-13 | $42.29 | $42.74 | 355,400 | — | — |
| 2014-08-12 | $42.40 | $42.86 | 896,200 | — | — |
| 2014-08-11 | $42.59 | $43.05 | 713,100 | — | — |
| 2014-08-08 | $42.65 | $43.11 | 978,500 | — | — |
| 2014-08-07 | $42.60 | $43.06 | 1,377,400 | — | — |
| 2014-08-06 | $43.37 | $43.68 | 795,500 | — | — |
| 2014-08-05 | $43.74 | $44.06 | 1,837,400 | — | — |
| 2014-08-04 | $41.89 | $42.19 | 1,400,600 | — | — |
| 2014-08-01 | $42.29 | $42.60 | 681,600 | — | — |
| 2014-07-31 | $42.25 | $42.56 | 956,700 | — | — |
| 2014-07-30 | $42.88 | $43.19 | 424,200 | — | — |
| 2014-07-29 | $42.98 | $43.29 | 384,200 | — | — |
| 2014-07-28 | $42.74 | $43.05 | 443,900 | — | — |
| 2014-07-25 | $42.85 | $43.16 | 444,100 | — | — |
| 2014-07-24 | $43.06 | $43.37 | 398,300 | — | — |
| 2014-07-23 | $43.20 | $43.51 | 343,900 | — | — |
| 2014-07-22 | $43.70 | $44.02 | 495,300 | — | — |
| 2014-07-21 | $43.17 | $43.48 | 546,300 | — | — |
| 2014-07-18 | $43.16 | $43.47 | 365,100 | — | — |
| 2014-07-17 | $42.92 | $43.23 | 453,100 | — | — |
| 2014-07-16 | $43.70 | $44.02 | 406,800 | — | — |
| 2014-07-15 | $43.43 | $43.74 | 626,400 | — | — |
| 2014-07-14 | $44.42 | $44.74 | 553,000 | — | — |
| 2014-07-11 | $43.11 | $43.42 | 680,700 | — | — |
| 2014-07-10 | $43.66 | $43.98 | 644,500 | — | — |
| 2014-07-09 | $43.98 | $44.30 | 417,100 | — | — |
| 2014-07-08 | $43.75 | $44.07 | 679,000 | — | — |
| 2014-07-07 | $43.97 | $44.29 | 849,900 | — | — |
| 2014-07-03 | $45.20 | $45.53 | 195,900 | — | — |
| 2014-07-02 | $44.94 | $45.27 | 354,300 | — | — |
| 2014-07-01 | $45.10 | $45.43 | 557,800 | — | — |
| 2014-06-30 | $44.99 | $45.32 | 738,300 | — | — |
| 2014-06-27 | $45.31 | $45.64 | 356,000 | — | — |
| 2014-06-26 | $45.34 | $45.67 | 297,200 | — | — |
| 2014-06-25 | $45.48 | $45.81 | 702,700 | — | — |
| 2014-06-24 | $44.78 | $45.10 | 976,900 | — | — |
| 2014-06-23 | $45.22 | $45.55 | 1,042,100 | — | — |
| 2014-06-20 | $44.83 | $45.16 | 1,355,200 | — | — |
| 2014-06-19 | $44.09 | $44.41 | 859,100 | — | — |
| 2014-06-18 | $43.26 | $43.57 | 444,400 | — | — |
| 2014-06-17 | $43.19 | $43.50 | 551,600 | — | — |
| 2014-06-16 | $43.47 | $43.79 | 798,400 | — | — |
| 2014-06-13 | $43.06 | $43.37 | 351,500 | — | — |
| 2014-06-12 | $43.05 | $43.36 | 488,200 | — | — |
| 2014-06-11 | $43.12 | $43.43 | 1,055,000 | — | — |
| 2014-06-10 | $43.15 | $43.46 | 994,100 | — | — |
| 2014-06-09 | $42.85 | $43.16 | 956,600 | — | — |
| 2014-06-06 | $42.67 | $42.98 | 976,700 | — | — |
| 2014-06-05 | $42.74 | $43.05 | 832,900 | — | — |
| 2014-06-04 | $42.70 | $43.01 | 988,000 | — | — |
| 2014-06-03 | $42.89 | $43.20 | 1,292,800 | — | — |
| 2014-06-02 | $42.46 | $42.77 | 1,299,400 | — | — |
| 2014-05-30 | $41.74 | $42.04 | 944,600 | — | — |
| 2014-05-29 | $42.19 | $42.50 | 760,000 | — | — |
| 2014-05-28 | $41.87 | $42.17 | 848,200 | — | — |
| 2014-05-27 | $42.35 | $42.66 | 1,372,200 | — | — |
| 2014-05-23 | $41.62 | $41.92 | 1,131,100 | — | — |
| 2014-05-22 | $41.56 | $41.86 | 1,023,100 | — | — |
| 2014-05-21 | $41.35 | $41.65 | 959,300 | — | — |
| 2014-05-20 | $41.27 | $41.57 | 991,300 | — | — |
| 2014-05-19 | $41.50 | $41.80 | 1,148,400 | — | — |
| 2014-05-16 | $41.64 | $41.94 | 1,041,400 | — | — |
| 2014-05-15 | $41.56 | $41.86 | 1,528,800 | — | — |
| 2014-05-14 | $41.97 | $42.27 | 1,798,100 | — | — |
| 2014-05-13 | $42.12 | $42.43 | 1,289,600 | — | — |
| 2014-05-12 | $42.30 | $42.61 | 1,119,000 | — | — |
| 2014-05-09 | $42.36 | $42.67 | 1,343,800 | — | — |
| 2014-05-08 | $42.97 | $43.28 | 1,824,900 | — | — |
| 2014-05-07 | $44.44 | $44.76 | 2,263,400 | — | — |
| 2014-05-06 | $44.16 | $44.33 | 4,001,800 | — | — |
| 2014-05-05 | $41.96 | $42.12 | 2,564,300 | — | — |
| 2014-05-02 | $42.59 | $42.75 | 1,371,500 | — | — |
| 2014-05-01 | $42.68 | $42.84 | 1,232,300 | — | — |
| 2014-04-30 | $43.02 | $43.18 | 1,183,700 | — | — |
| 2014-04-29 | $43.05 | $43.21 | 943,600 | — | — |
| 2014-04-28 | $43.05 | $43.21 | 1,180,000 | — | — |
| 2014-04-25 | $43.84 | $44.01 | 1,227,200 | — | — |
| 2014-04-24 | $44.05 | $44.22 | 1,540,400 | — | — |
| 2014-04-23 | $44.65 | $44.82 | 1,338,000 | — | — |
| 2014-04-22 | $44.16 | $44.33 | 943,000 | — | — |
| 2014-04-21 | $44.23 | $44.40 | 993,700 | — | — |
| 2014-04-17 | $43.80 | $43.97 | 1,285,700 | — | — |
| 2014-04-16 | $43.97 | $44.14 | 1,347,400 | — | — |
| 2014-04-15 | $43.58 | $43.75 | 2,014,400 | — | — |
| 2014-04-14 | $43.00 | $43.16 | 2,484,200 | — | — |
| 2014-04-11 | $42.70 | $42.86 | 500,500 | — | — |
| 2014-04-10 | $42.97 | $43.13 | 632,900 | — | — |
| 2014-04-09 | $43.88 | $44.05 | 495,900 | — | — |
| 2014-04-08 | $43.64 | $43.81 | 755,900 | — | — |
| 2014-04-07 | $43.09 | $43.26 | 1,098,700 | — | — |
| 2014-04-04 | $43.70 | $43.87 | 547,300 | — | — |
| 2014-04-03 | $43.92 | $44.09 | 266,300 | — | — |
| 2014-04-02 | $44.01 | $44.18 | 744,100 | — | — |
| 2014-04-01 | $43.84 | $44.01 | 1,044,000 | — | — |
| 2014-03-31 | $43.88 | $44.05 | 1,800,600 | — | — |
| 2014-03-28 | $43.74 | $43.91 | 1,649,900 | — | — |
| 2014-03-27 | $44.05 | $44.22 | 1,864,200 | — | — |
| 2014-03-26 | $42.80 | $42.96 | 1,137,700 | — | — |
| 2014-03-25 | $43.30 | $43.47 | 2,371,600 | — | — |
| 2014-03-24 | $41.69 | $41.85 | 2,390,200 | — | — |
| 2014-03-21 | $41.20 | $41.36 | 2,560,200 | — | — |
| 2014-03-20 | $39.75 | $39.90 | 995,400 | — | — |
| 2014-03-19 | $39.04 | $39.19 | 829,600 | — | — |
| 2014-03-18 | $38.71 | $38.86 | 814,500 | — | — |
| 2014-03-17 | $38.21 | $38.36 | 900,500 | — | — |
| 2014-03-14 | $38.20 | $38.35 | 774,600 | — | — |
| 2014-03-13 | $38.30 | $38.45 | 1,750,000 | — | — |
| 2014-03-12 | $38.88 | $39.03 | 895,900 | — | — |
| 2014-03-11 | $39.31 | $39.31 | 1,626,400 | — | — |
| 2014-03-10 | $39.95 | $39.95 | 1,749,400 | — | — |
| 2014-03-07 | $40.45 | $40.45 | 1,793,500 | — | — |
| 2014-03-06 | $40.84 | $40.84 | 1,292,100 | — | — |
| 2014-03-05 | $40.37 | $40.37 | 1,187,700 | — | — |
| 2014-03-04 | $41.18 | $41.18 | 3,121,100 | — | — |
| 2014-03-03 | $41.35 | $41.35 | 1,721,900 | — | — |
| 2014-02-28 | $40.97 | $40.97 | 2,080,100 | — | — |
| 2014-02-27 | $39.81 | $39.81 | 1,647,000 | — | — |
| 2014-02-26 | $39.32 | $39.32 | 1,761,400 | — | — |
| 2014-02-25 | $38.24 | $38.24 | 4,181,000 | — | — |
| 2014-02-24 | $36.50 | $36.50 | 1,074,500 | — | — |
| 2014-02-21 | $36.14 | $36.14 | 691,200 | — | — |
| 2014-02-20 | $36.05 | $36.05 | 849,400 | — | — |
| 2014-02-19 | $36.17 | $36.17 | 554,700 | — | — |
| 2014-02-18 | $36.20 | $36.20 | 782,600 | — | — |
| 2014-02-14 | $36.05 | $36.05 | 303,600 | — | — |
| 2014-02-13 | $35.84 | $35.84 | 994,800 | — | — |
| 2014-02-12 | $35.22 | $35.22 | 567,600 | — | — |
| 2014-02-11 | $35.30 | $35.30 | 559,700 | — | — |
| 2014-02-10 | $34.78 | $34.78 | 396,500 | — | — |
| 2014-02-07 | $34.90 | $34.90 | 2,741,000 | — | — |
| 2014-02-06 | $35.16 | $35.16 | 650,500 | — | — |
| 2014-02-05 | $34.85 | $34.85 | 945,700 | — | — |
| 2014-02-04 | $35.22 | $35.22 | 723,600 | — | — |
| 2014-02-03 | $34.77 | $34.77 | 662,000 | — | — |
| 2014-01-31 | $34.74 | $34.74 | 841,000 | — | — |
| 2014-01-30 | $34.37 | $34.37 | 537,200 | — | — |
| 2014-01-29 | $34.23 | $34.23 | 746,600 | — | — |
| 2014-01-28 | $34.84 | $34.84 | 588,700 | — | — |
| 2014-01-27 | $35.16 | $35.16 | 633,100 | — | — |
| 2014-01-24 | $35.36 | $35.36 | 1,668,800 | — | — |
| 2014-01-23 | $35.73 | $35.73 | 1,976,900 | — | — |
| 2014-01-22 | $35.71 | $35.71 | 306,200 | — | — |
| 2014-01-21 | $35.53 | $35.53 | 439,900 | — | — |
| 2014-01-17 | $35.19 | $35.19 | 548,500 | — | — |
| 2014-01-16 | $34.95 | $34.95 | 701,600 | — | — |
| 2014-01-15 | $34.52 | $34.52 | 716,000 | — | — |
| 2014-01-14 | $34.45 | $34.45 | 560,800 | — | — |
| 2014-01-13 | $34.17 | $34.17 | 1,011,200 | — | — |
| 2014-01-10 | $34.26 | $34.26 | 438,800 | — | — |
| 2014-01-09 | $33.83 | $33.83 | 382,700 | — | — |
| 2014-01-08 | $34.15 | $34.15 | 451,200 | — | — |
| 2014-01-07 | $34.25 | $34.25 | 482,700 | — | — |
| 2014-01-06 | $34.41 | $34.41 | 598,700 | — | — |
| 2014-01-03 | $33.93 | $33.93 | 361,600 | — | — |
| 2014-01-02 | $34.06 | $34.06 | 597,500 | — | — |