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
- 1986-06-18 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 | $39.31 | $41.55 | 37,000 | — | — |
| 2014-12-30 | $40.05 | $42.33 | 44,200 | — | — |
| 2014-12-29 | $40.06 | $42.34 | 34,000 | — | — |
| 2014-12-26 | $39.93 | $42.21 | 57,200 | — | — |
| 2014-12-24 | $39.37 | $41.61 | 25,200 | — | — |
| 2014-12-23 | $39.19 | $41.42 | 75,600 | — | — |
| 2014-12-22 | $38.38 | $40.57 | 56,400 | — | — |
| 2014-12-19 | $38.33 | $40.52 | 219,400 | — | — |
| 2014-12-18 | $38.66 | $40.86 | 56,400 | — | — |
| 2014-12-17 | $38.07 | $40.24 | 64,300 | — | — |
| 2014-12-16 | $36.49 | $38.57 | 86,300 | — | — |
| 2014-12-15 | $36.40 | $38.48 | 56,600 | — | — |
| 2014-12-12 | $36.57 | $38.65 | 52,200 | — | — |
| 2014-12-11 | $37.16 | $39.28 | 50,900 | — | — |
| 2014-12-10 | $37.51 | $39.65 | 56,100 | — | — |
| 2014-12-09 | $38.93 | $41.15 | 74,000 | — | — |
| 2014-12-08 | $38.03 | $40.20 | 86,000 | — | — |
| 2014-12-05 | $38.88 | $41.10 | 101,700 | — | — |
| 2014-12-04 | $38.55 | $40.75 | 74,200 | — | — |
| 2014-12-03 | $38.84 | $41.05 | 69,100 | — | — |
| 2014-12-02 | $38.44 | $40.63 | 69,200 | — | — |
| 2014-12-01 | $37.82 | $39.98 | 71,300 | — | — |
| 2014-11-28 | $39.27 | $41.51 | 102,800 | — | — |
| 2014-11-26 | $40.40 | $42.70 | 71,200 | — | — |
| 2014-11-25 | $39.86 | $42.13 | 67,600 | — | — |
| 2014-11-24 | $39.95 | $42.23 | 106,300 | — | — |
| 2014-11-21 | $40.34 | $42.64 | 130,400 | — | — |
| 2014-11-20 | $39.25 | $41.49 | 78,100 | — | — |
| 2014-11-19 | $37.98 | $40.15 | 68,000 | — | — |
| 2014-11-18 | $38.07 | $40.24 | 58,000 | — | — |
| 2014-11-17 | $38.00 | $40.17 | 70,100 | — | — |
| 2014-11-14 | $38.02 | $40.19 | 69,300 | — | — |
| 2014-11-13 | $38.22 | $40.40 | 128,600 | — | — |
| 2014-11-12 | $39.50 | $41.75 | 40,000 | — | — |
| 2014-11-11 | $39.28 | $41.52 | 71,900 | — | — |
| 2014-11-10 | $39.55 | $41.80 | 86,400 | — | — |
| 2014-11-07 | $38.90 | $41.12 | 81,700 | — | — |
| 2014-11-06 | $38.37 | $40.56 | 76,900 | — | — |
| 2014-11-05 | $38.08 | $40.15 | 79,500 | — | — |
| 2014-11-04 | $37.58 | $39.62 | 216,100 | — | — |
| 2014-11-03 | $37.67 | $39.71 | 63,400 | — | — |
| 2014-10-31 | $37.91 | $39.97 | 98,000 | — | — |
| 2014-10-30 | $37.57 | $39.61 | 67,000 | — | — |
| 2014-10-29 | $37.70 | $39.74 | 80,000 | — | — |
| 2014-10-28 | $38.08 | $40.15 | 108,000 | — | — |
| 2014-10-27 | $36.06 | $38.02 | 52,300 | — | — |
| 2014-10-24 | $36.30 | $38.27 | 61,400 | — | — |
| 2014-10-23 | $36.37 | $38.34 | 94,500 | — | — |
| 2014-10-22 | $34.90 | $36.79 | 261,000 | — | — |
| 2014-10-21 | $36.69 | $38.68 | 201,100 | — | — |
| 2014-10-20 | $36.94 | $38.94 | 86,000 | — | — |
| 2014-10-17 | $36.72 | $38.71 | 97,800 | — | — |
| 2014-10-16 | $37.30 | $39.32 | 87,800 | — | — |
| 2014-10-15 | $36.55 | $38.53 | 80,900 | — | — |
| 2014-10-14 | $35.67 | $37.60 | 68,300 | — | — |
| 2014-10-13 | $34.84 | $36.73 | 83,800 | — | — |
| 2014-10-10 | $34.78 | $36.67 | 110,400 | — | — |
| 2014-10-09 | $35.00 | $36.90 | 102,900 | — | — |
| 2014-10-08 | $36.28 | $38.25 | 85,100 | — | — |
| 2014-10-07 | $35.20 | $37.11 | 108,900 | — | — |
| 2014-10-06 | $36.28 | $38.25 | 57,000 | — | — |
| 2014-10-03 | $36.64 | $38.63 | 66,400 | — | — |
| 2014-10-02 | $36.48 | $38.46 | 31,300 | — | — |
| 2014-10-01 | $36.02 | $37.97 | 73,800 | — | — |
| 2014-09-30 | $36.47 | $38.45 | 91,500 | — | — |
| 2014-09-29 | $37.43 | $39.46 | 46,300 | — | — |
| 2014-09-26 | $37.29 | $39.31 | 96,500 | — | — |
| 2014-09-25 | $36.75 | $38.74 | 59,700 | — | — |
| 2014-09-24 | $37.43 | $39.46 | 63,800 | — | — |
| 2014-09-23 | $37.89 | $39.95 | 87,400 | — | — |
| 2014-09-22 | $38.42 | $40.50 | 63,300 | — | — |
| 2014-09-19 | $39.13 | $41.25 | 134,300 | — | — |
| 2014-09-18 | $40.30 | $42.49 | 64,500 | — | — |
| 2014-09-17 | $40.52 | $42.72 | 61,400 | — | — |
| 2014-09-16 | $40.33 | $42.52 | 69,200 | — | — |
| 2014-09-15 | $39.93 | $42.10 | 57,200 | — | — |
| 2014-09-12 | $40.49 | $42.69 | 55,400 | — | — |
| 2014-09-11 | $40.97 | $43.19 | 28,100 | — | — |
| 2014-09-10 | $40.67 | $42.88 | 27,400 | — | — |
| 2014-09-09 | $40.53 | $42.73 | 49,100 | — | — |
| 2014-09-08 | $40.83 | $43.04 | 43,600 | — | — |
| 2014-09-05 | $41.16 | $43.39 | 28,800 | — | — |
| 2014-09-04 | $41.42 | $43.67 | 36,600 | — | — |
| 2014-09-03 | $41.83 | $44.10 | 55,700 | — | — |
| 2014-09-02 | $41.99 | $44.27 | 58,500 | — | — |
| 2014-08-29 | $41.54 | $43.79 | 45,000 | — | — |
| 2014-08-28 | $41.64 | $43.90 | 56,000 | — | — |
| 2014-08-27 | $41.53 | $43.78 | 47,900 | — | — |
| 2014-08-26 | $41.58 | $43.84 | 108,500 | — | — |
| 2014-08-25 | $41.22 | $43.46 | 65,100 | — | — |
| 2014-08-22 | $41.17 | $43.40 | 67,600 | — | — |
| 2014-08-21 | $41.23 | $43.47 | 117,200 | — | — |
| 2014-08-20 | $41.05 | $43.28 | 43,200 | — | — |
| 2014-08-19 | $41.46 | $43.71 | 70,700 | — | — |
| 2014-08-18 | $41.41 | $43.66 | 108,300 | — | — |
| 2014-08-15 | $40.57 | $42.77 | 152,600 | — | — |
| 2014-08-14 | $40.75 | $42.96 | 88,300 | — | — |
| 2014-08-13 | $40.83 | $43.04 | 175,300 | — | — |
| 2014-08-12 | $40.65 | $42.85 | 90,500 | — | — |
| 2014-08-11 | $40.87 | $43.09 | 86,800 | — | — |
| 2014-08-08 | $40.65 | $42.85 | 74,400 | — | — |
| 2014-08-07 | $40.30 | $42.38 | 102,600 | — | — |
| 2014-08-06 | $39.98 | $42.04 | 73,100 | — | — |
| 2014-08-05 | $39.53 | $41.57 | 83,200 | — | — |
| 2014-08-04 | $38.93 | $40.94 | 76,900 | — | — |
| 2014-08-01 | $38.69 | $40.69 | 111,900 | — | — |
| 2014-07-31 | $38.87 | $40.88 | 175,800 | — | — |
| 2014-07-30 | $39.72 | $41.77 | 80,600 | — | — |
| 2014-07-29 | $39.79 | $41.84 | 59,800 | — | — |
| 2014-07-28 | $39.93 | $41.99 | 87,200 | — | — |
| 2014-07-25 | $40.28 | $42.36 | 120,900 | — | — |
| 2014-07-24 | $40.38 | $42.46 | 70,700 | — | — |
| 2014-07-23 | $41.01 | $43.13 | 184,500 | — | — |
| 2014-07-22 | $40.27 | $42.35 | 303,700 | — | — |
| 2014-07-21 | $39.95 | $42.01 | 149,400 | — | — |
| 2014-07-18 | $41.25 | $43.38 | 73,600 | — | — |
| 2014-07-17 | $40.18 | $42.25 | 82,900 | — | — |
| 2014-07-16 | $41.26 | $43.39 | 60,800 | — | — |
| 2014-07-15 | $41.16 | $43.28 | 56,300 | — | — |
| 2014-07-14 | $41.70 | $43.85 | 65,400 | — | — |
| 2014-07-11 | $41.74 | $43.89 | 64,200 | — | — |
| 2014-07-10 | $41.53 | $43.67 | 80,400 | — | — |
| 2014-07-09 | $42.16 | $44.34 | 73,800 | — | — |
| 2014-07-08 | $42.33 | $44.52 | 201,200 | — | — |
| 2014-07-07 | $42.88 | $45.09 | 106,000 | — | — |
| 2014-07-03 | $44.00 | $46.27 | 73,600 | — | — |
| 2014-07-02 | $43.86 | $46.12 | 132,900 | — | — |
| 2014-07-01 | $44.20 | $46.48 | 99,500 | — | — |
| 2014-06-30 | $43.88 | $46.15 | 83,900 | — | — |
| 2014-06-27 | $43.64 | $45.89 | 385,500 | — | — |
| 2014-06-26 | $42.44 | $44.63 | 42,200 | — | — |
| 2014-06-25 | $42.48 | $44.67 | 69,900 | — | — |
| 2014-06-24 | $42.53 | $44.73 | 87,800 | — | — |
| 2014-06-23 | $42.58 | $44.78 | 74,200 | — | — |
| 2014-06-20 | $43.63 | $45.88 | 119,600 | — | — |
| 2014-06-19 | $43.23 | $45.46 | 58,400 | — | — |
| 2014-06-18 | $42.69 | $44.89 | 80,400 | — | — |
| 2014-06-17 | $42.29 | $44.47 | 78,100 | — | — |
| 2014-06-16 | $41.91 | $44.07 | 97,700 | — | — |
| 2014-06-13 | $41.95 | $44.12 | 81,000 | — | — |
| 2014-06-12 | $42.00 | $44.17 | 106,100 | — | — |
| 2014-06-11 | $42.25 | $44.43 | 133,600 | — | — |
| 2014-06-10 | $42.18 | $44.36 | 61,600 | — | — |
| 2014-06-09 | $42.17 | $44.35 | 92,000 | — | — |
| 2014-06-06 | $41.15 | $43.27 | 70,900 | — | — |
| 2014-06-05 | $40.22 | $42.30 | 94,000 | — | — |
| 2014-06-04 | $38.79 | $40.79 | 170,100 | — | — |
| 2014-06-03 | $39.29 | $41.32 | 51,400 | — | — |
| 2014-06-02 | $39.32 | $41.35 | 54,100 | — | — |
| 2014-05-30 | $39.91 | $41.97 | 94,100 | — | — |
| 2014-05-29 | $40.46 | $42.55 | 85,800 | — | — |
| 2014-05-28 | $39.90 | $41.96 | 98,400 | — | — |
| 2014-05-27 | $39.99 | $42.05 | 146,700 | — | — |
| 2014-05-23 | $39.92 | $41.98 | 91,300 | — | — |
| 2014-05-22 | $39.14 | $41.16 | 95,700 | — | — |
| 2014-05-21 | $38.80 | $40.80 | 74,300 | — | — |
| 2014-05-20 | $38.82 | $40.82 | 165,600 | — | — |
| 2014-05-19 | $38.95 | $40.96 | 61,000 | — | — |
| 2014-05-16 | $38.56 | $40.55 | 57,500 | — | — |
| 2014-05-15 | $38.35 | $40.33 | 104,400 | — | — |
| 2014-05-14 | $39.18 | $41.20 | 86,200 | — | — |
| 2014-05-13 | $40.13 | $42.20 | 84,100 | — | — |
| 2014-05-12 | $40.64 | $42.74 | 135,800 | — | — |
| 2014-05-09 | $39.62 | $41.67 | 80,200 | — | — |
| 2014-05-08 | $39.61 | $41.65 | 129,300 | — | — |
| 2014-05-07 | $39.67 | $41.61 | 116,900 | — | — |
| 2014-05-06 | $39.31 | $41.23 | 118,500 | — | — |
| 2014-05-05 | $39.77 | $41.72 | 80,700 | — | — |
| 2014-05-02 | $39.64 | $41.58 | 80,100 | — | — |
| 2014-05-01 | $39.67 | $41.61 | 134,900 | — | — |
| 2014-04-30 | $39.95 | $41.91 | 171,000 | — | — |
| 2014-04-29 | $40.00 | $41.96 | 168,600 | — | — |
| 2014-04-28 | $40.18 | $42.15 | 151,900 | — | — |
| 2014-04-25 | $40.95 | $42.96 | 135,500 | — | — |
| 2014-04-24 | $41.64 | $43.68 | 79,500 | — | — |
| 2014-04-23 | $41.51 | $43.54 | 146,800 | — | — |
| 2014-04-22 | $41.51 | $43.54 | 599,900 | — | — |
| 2014-04-21 | $43.43 | $45.56 | 141,800 | — | — |
| 2014-04-17 | $42.81 | $44.91 | 54,200 | — | — |
| 2014-04-16 | $42.36 | $44.43 | 61,500 | — | — |
| 2014-04-15 | $42.37 | $44.44 | 101,000 | — | — |
| 2014-04-14 | $41.37 | $43.40 | 94,100 | — | — |
| 2014-04-11 | $41.67 | $43.71 | 115,200 | — | — |
| 2014-04-10 | $42.49 | $44.57 | 118,300 | — | — |
| 2014-04-09 | $43.47 | $45.60 | 129,500 | — | — |
| 2014-04-08 | $43.15 | $45.26 | 142,900 | — | — |
| 2014-04-07 | $42.89 | $44.99 | 196,200 | — | — |
| 2014-04-04 | $42.95 | $45.05 | 100,600 | — | — |
| 2014-04-03 | $43.51 | $45.64 | 102,000 | — | — |
| 2014-04-02 | $43.49 | $45.62 | 404,600 | — | — |
| 2014-04-01 | $43.48 | $45.61 | 160,200 | — | — |
| 2014-03-31 | $43.91 | $46.06 | 128,500 | — | — |
| 2014-03-28 | $43.56 | $45.69 | 99,400 | — | — |
| 2014-03-27 | $43.21 | $45.33 | 186,300 | — | — |
| 2014-03-26 | $43.16 | $45.27 | 170,200 | — | — |
| 2014-03-25 | $43.99 | $46.14 | 169,500 | — | — |
| 2014-03-24 | $45.16 | $47.37 | 190,500 | — | — |
| 2014-03-21 | $45.07 | $47.28 | 196,800 | — | — |
| 2014-03-20 | $44.84 | $47.04 | 100,300 | — | — |
| 2014-03-19 | $43.93 | $46.08 | 71,200 | — | — |
| 2014-03-18 | $43.47 | $45.60 | 176,600 | — | — |
| 2014-03-17 | $43.58 | $45.71 | 126,800 | — | — |
| 2014-03-14 | $43.72 | $45.86 | 87,900 | — | — |
| 2014-03-13 | $43.41 | $45.54 | 84,300 | — | — |
| 2014-03-12 | $43.79 | $45.93 | 192,000 | — | — |
| 2014-03-11 | $43.10 | $45.21 | 176,800 | — | — |
| 2014-03-10 | $44.10 | $46.26 | 259,500 | — | — |
| 2014-03-07 | $41.34 | $43.36 | 59,000 | — | — |
| 2014-03-06 | $41.21 | $43.23 | 57,100 | — | — |
| 2014-03-05 | $41.17 | $43.08 | 107,300 | — | — |
| 2014-03-04 | $41.08 | $42.99 | 142,100 | — | — |
| 2014-03-03 | $39.43 | $41.26 | 103,900 | — | — |
| 2014-02-28 | $40.22 | $42.09 | 218,200 | — | — |
| 2014-02-27 | $40.52 | $42.40 | 95,400 | — | — |
| 2014-02-26 | $40.81 | $42.70 | 193,000 | — | — |
| 2014-02-25 | $38.40 | $40.18 | 236,100 | — | — |
| 2014-02-24 | $36.86 | $38.57 | 165,400 | — | — |
| 2014-02-21 | $36.67 | $38.37 | 151,100 | — | — |
| 2014-02-20 | $36.82 | $38.53 | 43,700 | — | — |
| 2014-02-19 | $36.22 | $37.90 | 57,100 | — | — |
| 2014-02-18 | $37.00 | $38.72 | 88,200 | — | — |
| 2014-02-14 | $36.96 | $38.68 | 63,800 | — | — |
| 2014-02-13 | $36.89 | $38.60 | 92,600 | — | — |
| 2014-02-12 | $36.60 | $38.30 | 98,600 | — | — |
| 2014-02-11 | $36.05 | $37.72 | 132,300 | — | — |
| 2014-02-10 | $36.21 | $37.89 | 116,100 | — | — |
| 2014-02-07 | $35.77 | $37.43 | 52,800 | — | — |
| 2014-02-06 | $35.62 | $37.27 | 73,600 | — | — |
| 2014-02-05 | $35.51 | $37.16 | 100,700 | — | — |
| 2014-02-04 | $36.25 | $37.93 | 150,000 | — | — |
| 2014-02-03 | $36.06 | $37.73 | 75,000 | — | — |
| 2014-01-31 | $37.20 | $38.93 | 64,800 | — | — |
| 2014-01-30 | $37.74 | $39.49 | 80,800 | — | — |
| 2014-01-29 | $37.34 | $39.07 | 48,600 | — | — |
| 2014-01-28 | $37.82 | $39.58 | 101,700 | — | — |
| 2014-01-27 | $37.17 | $38.90 | 49,600 | — | — |
| 2014-01-24 | $37.54 | $39.28 | 100,800 | — | — |
| 2014-01-23 | $38.89 | $40.70 | 60,600 | — | — |
| 2014-01-22 | $38.99 | $40.80 | 92,000 | — | — |
| 2014-01-21 | $39.65 | $41.49 | 93,700 | — | — |
| 2014-01-17 | $39.91 | $41.76 | 119,300 | — | — |
| 2014-01-16 | $40.01 | $41.87 | 117,000 | — | — |
| 2014-01-15 | $39.43 | $41.26 | 127,100 | — | — |
| 2014-01-14 | $37.72 | $39.47 | 71,100 | — | — |
| 2014-01-13 | $37.03 | $38.75 | 71,000 | — | — |
| 2014-01-10 | $37.33 | $39.06 | 52,200 | — | — |
| 2014-01-09 | $37.23 | $38.96 | 55,100 | — | — |
| 2014-01-08 | $37.04 | $38.76 | 89,800 | — | — |
| 2014-01-07 | $36.91 | $38.62 | 71,300 | — | — |
| 2014-01-06 | $36.39 | $38.08 | 67,600 | — | — |
| 2014-01-03 | $37.16 | $38.89 | 57,600 | — | — |
| 2014-01-02 | $37.33 | $39.06 | 82,500 | — | — |