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
- 2004-07-26 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 | $43.26 | $51.47 | 244,600 | — | — |
| 2014-12-30 | $43.21 | $51.41 | 92,400 | — | — |
| 2014-12-29 | $44.13 | $52.50 | 135,100 | — | — |
| 2014-12-26 | $44.94 | $53.47 | 84,700 | — | — |
| 2014-12-24 | $44.81 | $53.31 | 50,900 | — | — |
| 2014-12-23 | $44.57 | $53.03 | 136,600 | — | — |
| 2014-12-22 | $43.84 | $52.16 | 146,600 | — | — |
| 2014-12-19 | $43.45 | $51.69 | 420,300 | — | — |
| 2014-12-18 | $43.69 | $51.98 | 286,800 | — | — |
| 2014-12-17 | $43.50 | $51.75 | 171,000 | — | — |
| 2014-12-16 | $42.65 | $50.74 | 179,200 | — | — |
| 2014-12-15 | $42.81 | $50.93 | 140,100 | — | — |
| 2014-12-12 | $43.10 | $51.28 | 159,500 | — | — |
| 2014-12-11 | $43.93 | $52.26 | 130,600 | — | — |
| 2014-12-10 | $44.00 | $52.35 | 206,800 | — | — |
| 2014-12-09 | $44.85 | $53.36 | 231,100 | — | — |
| 2014-12-08 | $43.75 | $52.05 | 294,100 | — | — |
| 2014-12-05 | $43.90 | $52.23 | 131,200 | — | — |
| 2014-12-04 | $43.66 | $51.94 | 515,500 | — | — |
| 2014-12-03 | $42.54 | $50.61 | 310,400 | — | — |
| 2014-12-02 | $42.59 | $50.67 | 287,400 | — | — |
| 2014-12-01 | $42.55 | $50.62 | 211,100 | — | — |
| 2014-11-28 | $42.44 | $50.49 | 228,500 | — | — |
| 2014-11-26 | $42.88 | $51.02 | 213,500 | — | — |
| 2014-11-25 | $42.24 | $50.25 | 150,900 | — | — |
| 2014-11-24 | $42.39 | $50.29 | 271,900 | — | — |
| 2014-11-21 | $41.78 | $49.57 | 179,200 | — | — |
| 2014-11-20 | $41.45 | $49.17 | 180,600 | — | — |
| 2014-11-19 | $41.43 | $49.15 | 313,300 | — | — |
| 2014-11-18 | $41.98 | $49.80 | 249,100 | — | — |
| 2014-11-17 | $42.45 | $50.36 | 309,400 | — | — |
| 2014-11-14 | $43.58 | $51.70 | 362,800 | — | — |
| 2014-11-13 | $43.21 | $51.26 | 170,100 | — | — |
| 2014-11-12 | $43.82 | $51.99 | 198,700 | — | — |
| 2014-11-11 | $44.13 | $52.35 | 291,900 | — | — |
| 2014-11-10 | $44.75 | $53.09 | 148,600 | — | — |
| 2014-11-07 | $44.82 | $53.17 | 163,500 | — | — |
| 2014-11-06 | $44.97 | $53.35 | 219,600 | — | — |
| 2014-11-05 | $45.02 | $53.41 | 172,700 | — | — |
| 2014-11-04 | $44.96 | $53.34 | 240,100 | — | — |
| 2014-11-03 | $45.33 | $53.78 | 397,300 | — | — |
| 2014-10-31 | $44.50 | $52.79 | 667,200 | — | — |
| 2014-10-30 | $42.11 | $49.96 | 513,100 | — | — |
| 2014-10-29 | $41.18 | $48.85 | 200,300 | — | — |
| 2014-10-28 | $41.50 | $49.23 | 407,200 | — | — |
| 2014-10-27 | $40.54 | $48.09 | 89,100 | — | — |
| 2014-10-24 | $40.59 | $48.15 | 128,400 | — | — |
| 2014-10-23 | $40.48 | $48.02 | 118,000 | — | — |
| 2014-10-22 | $39.79 | $47.20 | 90,900 | — | — |
| 2014-10-21 | $40.43 | $47.96 | 104,000 | — | — |
| 2014-10-20 | $39.70 | $47.10 | 137,400 | — | — |
| 2014-10-17 | $39.66 | $47.05 | 157,100 | — | — |
| 2014-10-16 | $39.59 | $46.97 | 242,100 | — | — |
| 2014-10-15 | $39.28 | $46.60 | 308,800 | — | — |
| 2014-10-14 | $39.33 | $46.66 | 248,500 | — | — |
| 2014-10-13 | $38.62 | $45.82 | 155,500 | — | — |
| 2014-10-10 | $37.48 | $44.46 | 216,200 | — | — |
| 2014-10-09 | $37.86 | $44.92 | 159,500 | — | — |
| 2014-10-08 | $38.41 | $45.57 | 190,000 | — | — |
| 2014-10-07 | $38.19 | $45.31 | 173,400 | — | — |
| 2014-10-06 | $39.34 | $46.67 | 182,000 | — | — |
| 2014-10-03 | $39.33 | $46.66 | 252,600 | — | — |
| 2014-10-02 | $39.36 | $46.69 | 177,900 | — | — |
| 2014-10-01 | $39.14 | $46.43 | 326,200 | — | — |
| 2014-09-30 | $39.29 | $46.61 | 366,700 | — | — |
| 2014-09-29 | $39.28 | $46.60 | 118,500 | — | — |
| 2014-09-26 | $38.43 | $45.59 | 70,700 | — | — |
| 2014-09-25 | $38.27 | $45.40 | 132,900 | — | — |
| 2014-09-24 | $39.00 | $46.27 | 104,700 | — | — |
| 2014-09-23 | $38.34 | $45.48 | 171,100 | — | — |
| 2014-09-22 | $39.11 | $46.40 | 191,400 | — | — |
| 2014-09-19 | $39.45 | $46.80 | 307,500 | — | — |
| 2014-09-18 | $39.65 | $47.04 | 118,600 | — | — |
| 2014-09-17 | $39.33 | $46.66 | 168,600 | — | — |
| 2014-09-16 | $38.95 | $46.21 | 90,700 | — | — |
| 2014-09-15 | $39.18 | $46.48 | 194,200 | — | — |
| 2014-09-12 | $39.72 | $47.12 | 231,400 | — | — |
| 2014-09-11 | $40.71 | $48.30 | 88,500 | — | — |
| 2014-09-10 | $40.25 | $47.75 | 62,900 | — | — |
| 2014-09-09 | $40.15 | $47.63 | 101,500 | — | — |
| 2014-09-08 | $40.40 | $47.93 | 159,000 | — | — |
| 2014-09-05 | $40.15 | $47.63 | 94,200 | — | — |
| 2014-09-04 | $40.24 | $47.74 | 225,800 | — | — |
| 2014-09-03 | $40.12 | $47.60 | 239,200 | — | — |
| 2014-09-02 | $39.32 | $46.65 | 167,200 | — | — |
| 2014-08-29 | $38.89 | $46.14 | 205,700 | — | — |
| 2014-08-28 | $38.59 | $45.78 | 127,300 | — | — |
| 2014-08-27 | $38.61 | $45.80 | 204,800 | — | — |
| 2014-08-26 | $37.13 | $44.05 | 261,100 | — | — |
| 2014-08-25 | $37.34 | $44.16 | 107,400 | — | — |
| 2014-08-22 | $37.30 | $44.11 | 155,600 | — | — |
| 2014-08-21 | $37.09 | $43.86 | 98,800 | — | — |
| 2014-08-20 | $36.89 | $43.62 | 124,700 | — | — |
| 2014-08-19 | $37.55 | $44.40 | 194,300 | — | — |
| 2014-08-18 | $37.08 | $43.85 | 115,600 | — | — |
| 2014-08-15 | $36.46 | $43.12 | 208,500 | — | — |
| 2014-08-14 | $36.66 | $43.35 | 84,400 | — | — |
| 2014-08-13 | $36.58 | $43.26 | 72,000 | — | — |
| 2014-08-12 | $36.36 | $43.00 | 103,700 | — | — |
| 2014-08-11 | $36.77 | $43.48 | 121,800 | — | — |
| 2014-08-08 | $36.68 | $43.38 | 225,500 | — | — |
| 2014-08-07 | $36.53 | $43.20 | 134,400 | — | — |
| 2014-08-06 | $36.63 | $43.32 | 238,500 | — | — |
| 2014-08-05 | $36.59 | $43.27 | 110,200 | — | — |
| 2014-08-04 | $36.54 | $43.21 | 250,100 | — | — |
| 2014-08-01 | $36.70 | $43.40 | 274,500 | — | — |
| 2014-07-31 | $36.71 | $43.41 | 374,700 | — | — |
| 2014-07-30 | $35.63 | $42.13 | 233,800 | — | — |
| 2014-07-29 | $34.98 | $41.37 | 270,700 | — | — |
| 2014-07-28 | $34.42 | $40.70 | 138,000 | — | — |
| 2014-07-25 | $34.03 | $40.24 | 192,400 | — | — |
| 2014-07-24 | $34.55 | $40.86 | 154,400 | — | — |
| 2014-07-23 | $34.27 | $40.53 | 81,500 | — | — |
| 2014-07-22 | $34.57 | $40.88 | 221,700 | — | — |
| 2014-07-21 | $34.46 | $40.75 | 137,500 | — | — |
| 2014-07-18 | $34.66 | $40.99 | 140,300 | — | — |
| 2014-07-17 | $33.97 | $40.17 | 155,000 | — | — |
| 2014-07-16 | $34.52 | $40.82 | 79,500 | — | — |
| 2014-07-15 | $34.98 | $41.37 | 203,200 | — | — |
| 2014-07-14 | $35.42 | $41.89 | 63,300 | — | — |
| 2014-07-11 | $35.17 | $41.59 | 79,300 | — | — |
| 2014-07-10 | $35.17 | $41.59 | 160,000 | — | — |
| 2014-07-09 | $35.25 | $41.68 | 256,400 | — | — |
| 2014-07-08 | $35.15 | $41.57 | 270,800 | — | — |
| 2014-07-07 | $36.00 | $42.57 | 152,000 | — | — |
| 2014-07-03 | $36.44 | $43.09 | 95,700 | — | — |
| 2014-07-02 | $36.43 | $43.08 | 87,000 | — | — |
| 2014-07-01 | $36.70 | $43.40 | 155,100 | — | — |
| 2014-06-30 | $35.74 | $42.26 | 126,200 | — | — |
| 2014-06-27 | $36.16 | $42.76 | 171,100 | — | — |
| 2014-06-26 | $35.56 | $42.05 | 85,500 | — | — |
| 2014-06-25 | $35.54 | $42.03 | 91,000 | — | — |
| 2014-06-24 | $35.45 | $41.92 | 249,400 | — | — |
| 2014-06-23 | $35.39 | $41.85 | 124,400 | — | — |
| 2014-06-20 | $35.30 | $41.74 | 298,600 | — | — |
| 2014-06-19 | $35.47 | $41.94 | 159,900 | — | — |
| 2014-06-18 | $35.66 | $42.17 | 154,200 | — | — |
| 2014-06-17 | $36.18 | $42.78 | 132,400 | — | — |
| 2014-06-16 | $35.45 | $41.92 | 73,100 | — | — |
| 2014-06-13 | $34.99 | $41.38 | 91,800 | — | — |
| 2014-06-12 | $34.76 | $41.10 | 141,300 | — | — |
| 2014-06-11 | $35.40 | $41.86 | 72,700 | — | — |
| 2014-06-10 | $35.60 | $42.10 | 75,100 | — | — |
| 2014-06-09 | $36.04 | $42.62 | 78,300 | — | — |
| 2014-06-06 | $35.73 | $42.25 | 126,600 | — | — |
| 2014-06-05 | $34.96 | $41.34 | 226,600 | — | — |
| 2014-06-04 | $34.27 | $40.53 | 123,700 | — | — |
| 2014-06-03 | $34.21 | $40.45 | 250,200 | — | — |
| 2014-06-02 | $34.15 | $40.38 | 147,700 | — | — |
| 2014-05-30 | $34.25 | $40.50 | 157,200 | — | — |
| 2014-05-29 | $35.24 | $41.67 | 138,700 | — | — |
| 2014-05-28 | $34.87 | $41.24 | 201,700 | — | — |
| 2014-05-27 | $34.79 | $41.14 | 99,600 | — | — |
| 2014-05-23 | $34.19 | $40.43 | 106,300 | — | — |
| 2014-05-22 | $33.79 | $39.82 | 116,600 | — | — |
| 2014-05-21 | $33.62 | $39.62 | 142,100 | — | — |
| 2014-05-20 | $33.37 | $39.32 | 266,300 | — | — |
| 2014-05-19 | $33.98 | $40.04 | 133,200 | — | — |
| 2014-05-16 | $33.29 | $39.23 | 160,600 | — | — |
| 2014-05-15 | $33.02 | $38.91 | 264,300 | — | — |
| 2014-05-14 | $32.40 | $38.18 | 170,600 | — | — |
| 2014-05-13 | $33.07 | $38.97 | 206,800 | — | — |
| 2014-05-12 | $33.45 | $39.42 | 128,400 | — | — |
| 2014-05-09 | $32.41 | $38.19 | 106,100 | — | — |
| 2014-05-08 | $31.92 | $37.61 | 259,300 | — | — |
| 2014-05-07 | $32.75 | $38.59 | 295,700 | — | — |
| 2014-05-06 | $32.49 | $38.28 | 283,100 | — | — |
| 2014-05-05 | $32.65 | $38.47 | 162,400 | — | — |
| 2014-05-02 | $32.78 | $38.63 | 421,100 | — | — |
| 2014-05-01 | $32.31 | $38.07 | 354,800 | — | — |
| 2014-04-30 | $30.45 | $35.88 | 248,200 | — | — |
| 2014-04-29 | $29.95 | $35.29 | 211,200 | — | — |
| 2014-04-28 | $29.87 | $35.20 | 268,800 | — | — |
| 2014-04-25 | $30.11 | $35.48 | 284,200 | — | — |
| 2014-04-24 | $30.64 | $36.10 | 238,400 | — | — |
| 2014-04-23 | $30.66 | $36.13 | 314,200 | — | — |
| 2014-04-22 | $31.01 | $36.54 | 331,800 | — | — |
| 2014-04-21 | $31.46 | $37.07 | 71,300 | — | — |
| 2014-04-17 | $31.60 | $37.24 | 149,800 | — | — |
| 2014-04-16 | $31.23 | $36.80 | 233,500 | — | — |
| 2014-04-15 | $31.19 | $36.75 | 297,300 | — | — |
| 2014-04-14 | $30.86 | $36.36 | 164,900 | — | — |
| 2014-04-11 | $30.45 | $35.88 | 231,800 | — | — |
| 2014-04-10 | $31.01 | $36.54 | 303,300 | — | — |
| 2014-04-09 | $31.89 | $37.58 | 126,300 | — | — |
| 2014-04-08 | $31.74 | $37.40 | 259,100 | — | — |
| 2014-04-07 | $31.76 | $37.42 | 235,200 | — | — |
| 2014-04-04 | $31.79 | $37.46 | 427,800 | — | — |
| 2014-04-03 | $32.36 | $38.13 | 259,500 | — | — |
| 2014-04-02 | $32.85 | $38.71 | 221,500 | — | — |
| 2014-04-01 | $32.52 | $38.32 | 260,400 | — | — |
| 2014-03-31 | $31.30 | $36.88 | 264,400 | — | — |
| 2014-03-28 | $30.64 | $36.10 | 130,300 | — | — |
| 2014-03-27 | $30.95 | $36.47 | 117,700 | — | — |
| 2014-03-26 | $31.35 | $36.94 | 195,700 | — | — |
| 2014-03-25 | $31.62 | $37.26 | 141,900 | — | — |
| 2014-03-24 | $31.33 | $36.92 | 198,500 | — | — |
| 2014-03-21 | $31.59 | $37.22 | 499,400 | — | — |
| 2014-03-20 | $31.49 | $37.11 | 88,000 | — | — |
| 2014-03-19 | $31.21 | $36.78 | 153,300 | — | — |
| 2014-03-18 | $31.65 | $37.29 | 147,900 | — | — |
| 2014-03-17 | $30.95 | $36.47 | 136,000 | — | — |
| 2014-03-14 | $30.49 | $35.93 | 155,500 | — | — |
| 2014-03-13 | $30.29 | $35.69 | 155,700 | — | — |
| 2014-03-12 | $31.01 | $36.54 | 123,400 | — | — |
| 2014-03-11 | $30.81 | $36.30 | 108,800 | — | — |
| 2014-03-10 | $31.14 | $36.69 | 117,200 | — | — |
| 2014-03-07 | $31.41 | $37.01 | 86,200 | — | — |
| 2014-03-06 | $31.39 | $36.99 | 100,000 | — | — |
| 2014-03-05 | $31.82 | $37.49 | 93,700 | — | — |
| 2014-03-04 | $31.96 | $37.66 | 401,300 | — | — |
| 2014-03-03 | $30.88 | $36.39 | 202,000 | — | — |
| 2014-02-28 | $31.32 | $36.91 | 219,400 | — | — |
| 2014-02-27 | $31.85 | $37.53 | 142,300 | — | — |
| 2014-02-26 | $32.15 | $37.88 | 149,300 | — | — |
| 2014-02-25 | $32.25 | $37.86 | 165,300 | — | — |
| 2014-02-24 | $32.67 | $38.35 | 174,200 | — | — |
| 2014-02-21 | $32.75 | $38.45 | 130,300 | — | — |
| 2014-02-20 | $32.92 | $38.65 | 168,400 | — | — |
| 2014-02-19 | $32.51 | $38.17 | 237,800 | — | — |
| 2014-02-18 | $32.46 | $38.11 | 221,400 | — | — |
| 2014-02-14 | $32.46 | $38.11 | 242,000 | — | — |
| 2014-02-13 | $33.28 | $39.07 | 455,400 | — | — |
| 2014-02-12 | $32.56 | $38.22 | 218,900 | — | — |
| 2014-02-11 | $32.12 | $37.71 | 360,800 | — | — |
| 2014-02-10 | $32.87 | $38.59 | 254,500 | — | — |
| 2014-02-07 | $32.93 | $38.66 | 176,300 | — | — |
| 2014-02-06 | $32.83 | $38.54 | 129,400 | — | — |
| 2014-02-05 | $33.06 | $38.81 | 161,000 | — | — |
| 2014-02-04 | $33.27 | $39.06 | 280,700 | — | — |
| 2014-02-03 | $33.21 | $38.99 | 196,200 | — | — |
| 2014-01-31 | $34.46 | $40.45 | 165,600 | — | — |
| 2014-01-30 | $35.28 | $41.42 | 225,400 | — | — |
| 2014-01-29 | $35.44 | $41.60 | 153,400 | — | — |
| 2014-01-28 | $35.84 | $42.07 | 233,100 | — | — |
| 2014-01-27 | $35.75 | $41.97 | 144,600 | — | — |
| 2014-01-24 | $36.51 | $42.86 | 174,800 | — | — |
| 2014-01-23 | $37.28 | $43.76 | 173,200 | — | — |
| 2014-01-22 | $37.52 | $44.05 | 126,600 | — | — |
| 2014-01-21 | $37.26 | $43.74 | 142,400 | — | — |
| 2014-01-17 | $37.27 | $43.75 | 137,200 | — | — |
| 2014-01-16 | $37.40 | $43.91 | 108,800 | — | — |
| 2014-01-15 | $37.60 | $44.14 | 193,200 | — | — |
| 2014-01-14 | $37.40 | $43.91 | 160,500 | — | — |
| 2014-01-13 | $37.39 | $43.89 | 258,900 | — | — |
| 2014-01-10 | $38.72 | $45.46 | 247,800 | — | — |
| 2014-01-09 | $38.05 | $44.67 | 149,100 | — | — |
| 2014-01-08 | $37.96 | $44.56 | 197,000 | — | — |
| 2014-01-07 | $38.03 | $44.65 | 169,900 | — | — |
| 2014-01-06 | $37.46 | $43.98 | 222,100 | — | — |
| 2014-01-03 | $37.88 | $44.47 | 139,900 | — | — |
| 2014-01-02 | $37.32 | $43.81 | 159,200 | — | — |