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
- 2013-01-25 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 | $47.01 | $47.01 | 118,400 | — | — |
| 2014-12-30 | $46.63 | $46.63 | 64,500 | — | — |
| 2014-12-29 | $46.93 | $46.93 | 67,200 | — | — |
| 2014-12-26 | $47.09 | $47.09 | 56,000 | — | — |
| 2014-12-24 | $47.14 | $47.14 | 33,000 | — | — |
| 2014-12-23 | $46.94 | $46.94 | 83,300 | — | — |
| 2014-12-22 | $46.63 | $46.63 | 55,600 | — | — |
| 2014-12-19 | $46.52 | $46.52 | 489,500 | — | — |
| 2014-12-18 | $46.17 | $46.17 | 330,200 | — | — |
| 2014-12-17 | $45.66 | $45.66 | 201,100 | — | — |
| 2014-12-16 | $45.01 | $45.01 | 128,900 | — | — |
| 2014-12-15 | $44.85 | $44.85 | 224,500 | — | — |
| 2014-12-12 | $44.90 | $44.90 | 254,600 | — | — |
| 2014-12-11 | $45.09 | $45.09 | 1,135,700 | — | — |
| 2014-12-10 | $45.71 | $45.71 | 175,700 | — | — |
| 2014-12-09 | $45.59 | $45.59 | 115,500 | — | — |
| 2014-12-08 | $44.89 | $44.89 | 86,900 | — | — |
| 2014-12-05 | $45.22 | $45.22 | 93,300 | — | — |
| 2014-12-04 | $44.86 | $44.86 | 104,200 | — | — |
| 2014-12-03 | $45.10 | $45.10 | 144,500 | — | — |
| 2014-12-02 | $44.81 | $44.81 | 197,100 | — | — |
| 2014-12-01 | $44.23 | $44.23 | 182,700 | — | — |
| 2014-11-28 | $44.70 | $44.70 | 135,500 | — | — |
| 2014-11-26 | $44.92 | $44.92 | 212,300 | — | — |
| 2014-11-25 | $44.63 | $44.63 | 132,100 | — | — |
| 2014-11-24 | $44.47 | $44.47 | 125,700 | — | — |
| 2014-11-21 | $44.08 | $44.08 | 176,700 | — | — |
| 2014-11-20 | $44.19 | $44.19 | 133,700 | — | — |
| 2014-11-19 | $43.93 | $43.93 | 87,400 | — | — |
| 2014-11-18 | $44.04 | $44.04 | 96,500 | — | — |
| 2014-11-17 | $43.60 | $43.60 | 67,800 | — | — |
| 2014-11-14 | $43.59 | $43.59 | 90,200 | — | — |
| 2014-11-13 | $43.48 | $43.48 | 45,300 | — | — |
| 2014-11-12 | $44.01 | $44.01 | 126,900 | — | — |
| 2014-11-11 | $43.92 | $43.92 | 142,700 | — | — |
| 2014-11-10 | $44.41 | $44.41 | 221,600 | — | — |
| 2014-11-07 | $43.43 | $43.43 | 128,100 | — | — |
| 2014-11-06 | $43.05 | $43.05 | 146,400 | — | — |
| 2014-11-05 | $43.68 | $43.68 | 295,000 | — | — |
| 2014-11-04 | $44.78 | $44.78 | 168,100 | — | — |
| 2014-11-03 | $44.25 | $44.25 | 181,700 | — | — |
| 2014-10-31 | $44.56 | $44.56 | 108,600 | — | — |
| 2014-10-30 | $44.40 | $44.40 | 110,200 | — | — |
| 2014-10-29 | $43.96 | $43.96 | 81,500 | — | — |
| 2014-10-28 | $44.17 | $44.17 | 162,100 | — | — |
| 2014-10-27 | $42.92 | $42.92 | 56,200 | — | — |
| 2014-10-24 | $43.28 | $43.28 | 66,200 | — | — |
| 2014-10-23 | $42.70 | $42.70 | 166,600 | — | — |
| 2014-10-22 | $42.85 | $42.85 | 80,800 | — | — |
| 2014-10-21 | $43.26 | $43.26 | 236,500 | — | — |
| 2014-10-20 | $42.46 | $42.46 | 115,000 | — | — |
| 2014-10-17 | $42.42 | $42.42 | 99,600 | — | — |
| 2014-10-16 | $42.57 | $42.57 | 151,700 | — | — |
| 2014-10-15 | $41.97 | $41.97 | 224,600 | — | — |
| 2014-10-14 | $41.60 | $41.60 | 200,000 | — | — |
| 2014-10-13 | $41.06 | $41.06 | 156,400 | — | — |
| 2014-10-10 | $41.38 | $41.38 | 267,200 | — | — |
| 2014-10-09 | $41.88 | $41.88 | 144,200 | — | — |
| 2014-10-08 | $42.03 | $42.03 | 233,300 | — | — |
| 2014-10-07 | $41.81 | $41.81 | 151,800 | — | — |
| 2014-10-06 | $42.03 | $42.03 | 71,000 | — | — |
| 2014-10-03 | $42.19 | $42.19 | 56,400 | — | — |
| 2014-10-02 | $41.99 | $41.99 | 105,600 | — | — |
| 2014-10-01 | $41.24 | $41.24 | 162,500 | — | — |
| 2014-09-30 | $42.06 | $42.06 | 467,400 | — | — |
| 2014-09-29 | $42.34 | $42.34 | 454,500 | — | — |
| 2014-09-26 | $42.57 | $42.57 | 100,300 | — | — |
| 2014-09-25 | $41.66 | $41.66 | 99,100 | — | — |
| 2014-09-24 | $42.23 | $42.23 | 85,100 | — | — |
| 2014-09-23 | $41.70 | $41.70 | 120,300 | — | — |
| 2014-09-22 | $41.82 | $41.82 | 86,800 | — | — |
| 2014-09-19 | $42.12 | $42.12 | 189,200 | — | — |
| 2014-09-18 | $42.15 | $42.15 | 55,900 | — | — |
| 2014-09-17 | $41.51 | $41.51 | 84,000 | — | — |
| 2014-09-16 | $41.20 | $41.20 | 83,000 | — | — |
| 2014-09-15 | $40.97 | $40.97 | 113,300 | — | — |
| 2014-09-12 | $41.22 | $41.22 | 84,000 | — | — |
| 2014-09-11 | $41.40 | $41.40 | 91,400 | — | — |
| 2014-09-10 | $41.03 | $41.03 | 160,300 | — | — |
| 2014-09-09 | $40.66 | $40.66 | 216,000 | — | — |
| 2014-09-08 | $40.31 | $40.31 | 44,200 | — | — |
| 2014-09-05 | $40.19 | $40.19 | 54,500 | — | — |
| 2014-09-04 | $40.20 | $40.20 | 182,000 | — | — |
| 2014-09-03 | $40.34 | $40.34 | 74,600 | — | — |
| 2014-09-02 | $40.49 | $40.49 | 106,200 | — | — |
| 2014-08-29 | $40.67 | $40.67 | 58,300 | — | — |
| 2014-08-28 | $40.56 | $40.56 | 67,600 | — | — |
| 2014-08-27 | $41.09 | $41.09 | 61,200 | — | — |
| 2014-08-26 | $41.90 | $41.90 | 96,300 | — | — |
| 2014-08-25 | $41.63 | $41.63 | 48,900 | — | — |
| 2014-08-22 | $42.14 | $42.14 | 65,800 | — | — |
| 2014-08-21 | $42.17 | $42.17 | 42,600 | — | — |
| 2014-08-20 | $42.20 | $42.20 | 52,600 | — | — |
| 2014-08-19 | $42.68 | $42.68 | 100,500 | — | — |
| 2014-08-18 | $42.75 | $42.75 | 103,600 | — | — |
| 2014-08-15 | $42.08 | $42.08 | 135,400 | — | — |
| 2014-08-14 | $42.19 | $42.19 | 176,000 | — | — |
| 2014-08-13 | $41.96 | $41.96 | 124,900 | — | — |
| 2014-08-12 | $40.92 | $40.92 | 133,000 | — | — |
| 2014-08-11 | $40.99 | $40.99 | 149,300 | — | — |
| 2014-08-08 | $40.75 | $40.75 | 229,500 | — | — |
| 2014-08-07 | $41.05 | $41.05 | 147,700 | — | — |
| 2014-08-06 | $41.68 | $41.68 | 108,000 | — | — |
| 2014-08-05 | $41.79 | $41.79 | 120,400 | — | — |
| 2014-08-04 | $41.68 | $41.68 | 107,900 | — | — |
| 2014-08-01 | $41.37 | $41.37 | 119,900 | — | — |
| 2014-07-31 | $41.57 | $41.57 | 150,900 | — | — |
| 2014-07-30 | $42.56 | $42.56 | 142,700 | — | — |
| 2014-07-29 | $43.14 | $43.14 | 147,600 | — | — |
| 2014-07-28 | $42.75 | $42.75 | 146,800 | — | — |
| 2014-07-25 | $42.74 | $42.74 | 187,500 | — | — |
| 2014-07-24 | $42.08 | $42.08 | 96,600 | — | — |
| 2014-07-23 | $42.35 | $42.35 | 39,600 | — | — |
| 2014-07-22 | $43.00 | $43.00 | 137,000 | — | — |
| 2014-07-21 | $42.31 | $42.31 | 91,100 | — | — |
| 2014-07-18 | $42.68 | $42.68 | 166,100 | — | — |
| 2014-07-17 | $41.24 | $41.24 | 81,800 | — | — |
| 2014-07-16 | $42.01 | $42.01 | 186,600 | — | — |
| 2014-07-15 | $42.01 | $42.01 | 113,500 | — | — |
| 2014-07-14 | $42.44 | $42.44 | 92,700 | — | — |
| 2014-07-11 | $42.11 | $42.11 | 191,400 | — | — |
| 2014-07-10 | $42.00 | $42.00 | 133,300 | — | — |
| 2014-07-09 | $42.13 | $42.13 | 123,600 | — | — |
| 2014-07-08 | $41.65 | $41.65 | 103,400 | — | — |
| 2014-07-07 | $42.10 | $42.10 | 125,900 | — | — |
| 2014-07-03 | $42.38 | $42.38 | 89,500 | — | — |
| 2014-07-02 | $42.16 | $42.16 | 115,900 | — | — |
| 2014-07-01 | $43.18 | $43.18 | 268,400 | — | — |
| 2014-06-30 | $42.94 | $42.94 | 252,700 | — | — |
| 2014-06-27 | $43.49 | $43.49 | 1,822,400 | — | — |
| 2014-06-26 | $43.46 | $43.46 | 164,400 | — | — |
| 2014-06-25 | $43.25 | $43.25 | 209,400 | — | — |
| 2014-06-24 | $42.96 | $42.96 | 260,600 | — | — |
| 2014-06-23 | $42.89 | $42.89 | 216,800 | — | — |
| 2014-06-20 | $42.70 | $42.70 | 231,700 | — | — |
| 2014-06-19 | $42.52 | $42.52 | 175,300 | — | — |
| 2014-06-18 | $42.90 | $42.90 | 202,200 | — | — |
| 2014-06-17 | $42.72 | $42.72 | 303,700 | — | — |
| 2014-06-16 | $42.87 | $42.87 | 330,000 | — | — |
| 2014-06-13 | $41.14 | $41.14 | 102,400 | — | — |
| 2014-06-12 | $41.33 | $41.33 | 114,500 | — | — |
| 2014-06-11 | $41.41 | $41.41 | 122,400 | — | — |
| 2014-06-10 | $41.59 | $41.59 | 99,900 | — | — |
| 2014-06-09 | $41.28 | $41.28 | 163,900 | — | — |
| 2014-06-06 | $41.16 | $41.16 | 350,900 | — | — |
| 2014-06-05 | $40.63 | $40.63 | 359,200 | — | — |
| 2014-06-04 | $39.74 | $39.74 | 250,000 | — | — |
| 2014-06-03 | $39.12 | $39.12 | 138,400 | — | — |
| 2014-06-02 | $38.57 | $38.57 | 105,200 | — | — |
| 2014-05-30 | $38.98 | $38.98 | 154,800 | — | — |
| 2014-05-29 | $39.06 | $39.06 | 98,400 | — | — |
| 2014-05-28 | $39.13 | $39.13 | 100,300 | — | — |
| 2014-05-27 | $39.48 | $39.48 | 111,200 | — | — |
| 2014-05-23 | $39.37 | $39.37 | 276,600 | — | — |
| 2014-05-22 | $39.47 | $39.47 | 88,800 | — | — |
| 2014-05-21 | $39.46 | $39.46 | 139,400 | — | — |
| 2014-05-20 | $39.32 | $39.32 | 124,400 | — | — |
| 2014-05-19 | $39.59 | $39.59 | 164,800 | — | — |
| 2014-05-16 | $39.40 | $39.40 | 130,100 | — | — |
| 2014-05-15 | $39.27 | $39.27 | 618,300 | — | — |
| 2014-05-14 | $38.68 | $38.68 | 275,900 | — | — |
| 2014-05-13 | $39.40 | $39.40 | 186,000 | — | — |
| 2014-05-12 | $39.58 | $39.58 | 178,000 | — | — |
| 2014-05-09 | $39.13 | $39.13 | 187,800 | — | — |
| 2014-05-08 | $38.97 | $38.97 | 198,100 | — | — |
| 2014-05-07 | $39.54 | $39.54 | 199,500 | — | — |
| 2014-05-06 | $39.47 | $39.47 | 174,500 | — | — |
| 2014-05-05 | $39.97 | $39.97 | 270,700 | — | — |
| 2014-05-02 | $40.93 | $40.93 | 267,500 | — | — |
| 2014-05-01 | $40.94 | $40.94 | 226,400 | — | — |
| 2014-04-30 | $40.78 | $40.78 | 248,200 | — | — |
| 2014-04-29 | $40.10 | $40.10 | 260,100 | — | — |
| 2014-04-28 | $40.01 | $40.01 | 644,900 | — | — |
| 2014-04-25 | $40.59 | $40.59 | 186,700 | — | — |
| 2014-04-24 | $40.46 | $40.46 | 122,100 | — | — |
| 2014-04-23 | $41.02 | $41.02 | 102,200 | — | — |
| 2014-04-22 | $40.46 | $40.46 | 75,900 | — | — |
| 2014-04-21 | $40.30 | $40.30 | 81,600 | — | — |
| 2014-04-17 | $39.50 | $39.50 | 126,700 | — | — |
| 2014-04-16 | $38.69 | $38.69 | 58,400 | — | — |
| 2014-04-15 | $38.20 | $38.20 | 133,900 | — | — |
| 2014-04-14 | $38.78 | $38.78 | 114,700 | — | — |
| 2014-04-11 | $38.63 | $38.63 | 191,200 | — | — |
| 2014-04-10 | $40.00 | $40.00 | 211,900 | — | — |
| 2014-04-09 | $40.67 | $40.67 | 85,900 | — | — |
| 2014-04-08 | $39.84 | $39.84 | 193,600 | — | — |
| 2014-04-07 | $40.15 | $40.15 | 130,900 | — | — |
| 2014-04-04 | $41.12 | $41.12 | 317,800 | — | — |
| 2014-04-03 | $41.88 | $41.88 | 320,300 | — | — |
| 2014-04-02 | $41.81 | $41.81 | 316,700 | — | — |
| 2014-04-01 | $41.37 | $41.37 | 613,100 | — | — |
| 2014-03-31 | $39.11 | $39.11 | 517,500 | — | — |
| 2014-03-28 | $38.67 | $38.67 | 187,300 | — | — |
| 2014-03-27 | $37.75 | $37.75 | 627,000 | — | — |
| 2014-03-26 | $37.00 | $37.00 | 3,025,900 | — | — |
| 2014-03-25 | $39.10 | $39.10 | 53,400 | — | — |
| 2014-03-24 | $38.95 | $38.95 | 68,200 | — | — |
| 2014-03-21 | $39.43 | $39.43 | 160,900 | — | — |
| 2014-03-20 | $39.98 | $39.98 | 56,100 | — | — |
| 2014-03-19 | $39.66 | $39.66 | 108,200 | — | — |
| 2014-03-18 | $39.25 | $39.25 | 148,600 | — | — |
| 2014-03-17 | $39.28 | $39.28 | 273,200 | — | — |
| 2014-03-14 | $39.48 | $39.48 | 278,600 | — | — |
| 2014-03-13 | $39.57 | $39.57 | 82,900 | — | — |
| 2014-03-12 | $39.84 | $39.84 | 93,600 | — | — |
| 2014-03-11 | $39.64 | $39.64 | 49,300 | — | — |
| 2014-03-10 | $40.00 | $40.00 | 44,700 | — | — |
| 2014-03-07 | $39.78 | $39.78 | 88,600 | — | — |
| 2014-03-06 | $39.61 | $39.61 | 72,900 | — | — |
| 2014-03-05 | $39.26 | $39.26 | 122,900 | — | — |
| 2014-03-04 | $39.15 | $39.15 | 79,600 | — | — |
| 2014-03-03 | $38.93 | $38.93 | 73,500 | — | — |
| 2014-02-28 | $39.47 | $39.47 | 54,900 | — | — |
| 2014-02-27 | $39.46 | $39.46 | 25,800 | — | — |
| 2014-02-26 | $39.19 | $39.19 | 59,500 | — | — |
| 2014-02-25 | $39.06 | $39.06 | 58,200 | — | — |
| 2014-02-24 | $38.67 | $38.67 | 93,900 | — | — |
| 2014-02-21 | $38.75 | $38.75 | 82,700 | — | — |
| 2014-02-20 | $37.92 | $37.92 | 96,800 | — | — |
| 2014-02-19 | $37.93 | $37.93 | 108,000 | — | — |
| 2014-02-18 | $38.35 | $38.35 | 76,100 | — | — |
| 2014-02-14 | $38.33 | $38.33 | 62,100 | — | — |
| 2014-02-13 | $38.25 | $38.25 | 74,000 | — | — |
| 2014-02-12 | $38.50 | $38.50 | 165,800 | — | — |
| 2014-02-11 | $37.90 | $37.90 | 121,100 | — | — |
| 2014-02-10 | $37.93 | $37.93 | 211,800 | — | — |
| 2014-02-07 | $37.74 | $37.74 | 64,900 | — | — |
| 2014-02-06 | $37.63 | $37.63 | 70,800 | — | — |
| 2014-02-05 | $37.29 | $37.29 | 73,500 | — | — |
| 2014-02-04 | $37.24 | $37.24 | 226,500 | — | — |
| 2014-02-03 | $36.52 | $36.52 | 107,600 | — | — |
| 2014-01-31 | $36.75 | $36.75 | 108,900 | — | — |
| 2014-01-30 | $37.24 | $37.24 | 54,000 | — | — |
| 2014-01-29 | $37.07 | $37.07 | 106,000 | — | — |
| 2014-01-28 | $37.10 | $37.10 | 84,000 | — | — |
| 2014-01-27 | $36.41 | $36.41 | 176,500 | — | — |
| 2014-01-24 | $37.13 | $37.13 | 100,100 | — | — |
| 2014-01-23 | $37.24 | $37.24 | 79,400 | — | — |
| 2014-01-22 | $37.74 | $37.74 | 140,000 | — | — |
| 2014-01-21 | $37.84 | $37.84 | 88,300 | — | — |
| 2014-01-17 | $37.35 | $37.35 | 70,100 | — | — |
| 2014-01-16 | $37.24 | $37.24 | 221,800 | — | — |
| 2014-01-15 | $37.15 | $37.15 | 61,500 | — | — |
| 2014-01-14 | $37.14 | $37.14 | 116,300 | — | — |
| 2014-01-13 | $37.29 | $37.29 | 73,600 | — | — |
| 2014-01-10 | $37.15 | $37.15 | 220,000 | — | — |
| 2014-01-09 | $37.29 | $37.29 | 34,000 | — | — |
| 2014-01-08 | $37.00 | $37.00 | 115,900 | — | — |
| 2014-01-07 | $36.85 | $36.85 | 71,700 | — | — |
| 2014-01-06 | $36.29 | $36.29 | 82,400 | — | — |
| 2014-01-03 | $36.53 | $36.53 | 48,700 | — | — |
| 2014-01-02 | $35.94 | $35.94 | 50,300 | — | — |