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
- 2007-03-22 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 | $46.18 | $55.29 | 568,800 | — | — |
| 2014-12-30 | $46.45 | $55.62 | 331,700 | — | — |
| 2014-12-29 | $46.54 | $55.72 | 291,400 | — | — |
| 2014-12-26 | $46.29 | $55.42 | 221,400 | — | — |
| 2014-12-24 | $46.31 | $55.45 | 113,200 | — | — |
| 2014-12-23 | $46.25 | $55.38 | 381,500 | — | — |
| 2014-12-22 | $45.86 | $54.91 | 662,000 | — | — |
| 2014-12-19 | $45.51 | $54.49 | 1,223,900 | — | — |
| 2014-12-18 | $45.45 | $54.42 | 470,000 | — | — |
| 2014-12-17 | $44.36 | $53.11 | 574,200 | — | — |
| 2014-12-16 | $43.68 | $52.30 | 686,500 | — | — |
| 2014-12-15 | $43.61 | $52.21 | 555,300 | — | — |
| 2014-12-12 | $44.07 | $52.77 | 650,700 | — | — |
| 2014-12-11 | $44.59 | $53.39 | 632,900 | — | — |
| 2014-12-10 | $43.80 | $52.44 | 329,600 | — | — |
| 2014-12-09 | $45.09 | $53.66 | 441,500 | — | — |
| 2014-12-08 | $45.34 | $53.96 | 517,700 | — | — |
| 2014-12-05 | $45.56 | $54.22 | 483,100 | — | — |
| 2014-12-04 | $45.34 | $53.96 | 340,900 | — | — |
| 2014-12-03 | $45.64 | $54.32 | 306,500 | — | — |
| 2014-12-02 | $45.51 | $54.16 | 575,700 | — | — |
| 2014-12-01 | $45.09 | $53.66 | 433,700 | — | — |
| 2014-11-28 | $45.29 | $53.90 | 187,000 | — | — |
| 2014-11-26 | $45.13 | $53.71 | 210,500 | — | — |
| 2014-11-25 | $45.24 | $53.84 | 602,800 | — | — |
| 2014-11-24 | $45.62 | $54.29 | 438,900 | — | — |
| 2014-11-21 | $45.40 | $54.03 | 365,100 | — | — |
| 2014-11-20 | $45.32 | $53.94 | 284,100 | — | — |
| 2014-11-19 | $45.41 | $54.04 | 477,000 | — | — |
| 2014-11-18 | $45.54 | $54.20 | 552,100 | — | — |
| 2014-11-17 | $45.10 | $53.68 | 343,100 | — | — |
| 2014-11-14 | $45.07 | $53.64 | 406,600 | — | — |
| 2014-11-13 | $45.09 | $53.66 | 533,600 | — | — |
| 2014-11-12 | $45.03 | $53.59 | 461,700 | — | — |
| 2014-11-11 | $44.89 | $53.43 | 522,200 | — | — |
| 2014-11-10 | $44.90 | $53.44 | 641,200 | — | — |
| 2014-11-07 | $44.44 | $52.89 | 821,700 | — | — |
| 2014-11-06 | $44.34 | $52.77 | 603,300 | — | — |
| 2014-11-05 | $44.44 | $52.89 | 560,500 | — | — |
| 2014-11-04 | $44.37 | $52.81 | 406,600 | — | — |
| 2014-11-03 | $44.02 | $52.39 | 807,600 | — | — |
| 2014-10-31 | $43.93 | $52.28 | 709,500 | — | — |
| 2014-10-30 | $43.58 | $51.87 | 397,400 | — | — |
| 2014-10-29 | $43.42 | $51.68 | 381,000 | — | — |
| 2014-10-28 | $43.32 | $51.56 | 498,200 | — | — |
| 2014-10-27 | $42.53 | $50.62 | 337,700 | — | — |
| 2014-10-24 | $42.62 | $50.72 | 290,500 | — | — |
| 2014-10-23 | $42.26 | $50.30 | 323,300 | — | — |
| 2014-10-22 | $41.58 | $49.49 | 443,900 | — | — |
| 2014-10-21 | $41.69 | $49.62 | 485,700 | — | — |
| 2014-10-20 | $40.47 | $48.16 | 647,500 | — | — |
| 2014-10-17 | $39.69 | $47.24 | 886,100 | — | — |
| 2014-10-16 | $39.11 | $46.55 | 1,037,000 | — | — |
| 2014-10-15 | $39.39 | $46.88 | 902,800 | — | — |
| 2014-10-14 | $39.37 | $46.86 | 891,600 | — | — |
| 2014-10-13 | $39.18 | $46.63 | 472,600 | — | — |
| 2014-10-10 | $39.79 | $47.36 | 495,200 | — | — |
| 2014-10-09 | $40.58 | $48.30 | 417,800 | — | — |
| 2014-10-08 | $41.27 | $49.12 | 554,200 | — | — |
| 2014-10-07 | $40.44 | $48.13 | 351,900 | — | — |
| 2014-10-06 | $41.12 | $48.94 | 397,400 | — | — |
| 2014-10-03 | $41.35 | $49.21 | 326,700 | — | — |
| 2014-10-02 | $40.73 | $48.47 | 531,900 | — | — |
| 2014-10-01 | $41.17 | $49.00 | 855,000 | — | — |
| 2014-09-30 | $41.63 | $49.55 | 391,900 | — | — |
| 2014-09-29 | $41.68 | $49.61 | 492,200 | — | — |
| 2014-09-26 | $41.66 | $49.58 | 304,600 | — | — |
| 2014-09-25 | $41.30 | $49.15 | 606,200 | — | — |
| 2014-09-24 | $42.03 | $50.02 | 438,200 | — | — |
| 2014-09-23 | $41.92 | $49.89 | 508,600 | — | — |
| 2014-09-22 | $42.19 | $50.21 | 492,500 | — | — |
| 2014-09-19 | $42.39 | $50.45 | 952,700 | — | — |
| 2014-09-18 | $42.68 | $50.80 | 534,900 | — | — |
| 2014-09-17 | $42.35 | $50.40 | 488,800 | — | — |
| 2014-09-16 | $42.68 | $50.80 | 511,500 | — | — |
| 2014-09-15 | $42.40 | $50.46 | 380,000 | — | — |
| 2014-09-12 | $42.51 | $50.59 | 450,600 | — | — |
| 2014-09-11 | $42.65 | $50.76 | 321,500 | — | — |
| 2014-09-10 | $42.98 | $50.83 | 453,200 | — | — |
| 2014-09-09 | $42.90 | $50.74 | 438,200 | — | — |
| 2014-09-08 | $43.19 | $51.08 | 456,300 | — | — |
| 2014-09-05 | $43.17 | $51.06 | 467,500 | — | — |
| 2014-09-04 | $43.06 | $50.93 | 532,400 | — | — |
| 2014-09-03 | $42.85 | $50.68 | 513,000 | — | — |
| 2014-09-02 | $42.80 | $50.62 | 970,300 | — | — |
| 2014-08-29 | $42.54 | $50.31 | 621,400 | — | — |
| 2014-08-28 | $42.36 | $50.10 | 566,000 | — | — |
| 2014-08-27 | $41.95 | $49.61 | 364,700 | — | — |
| 2014-08-26 | $42.12 | $49.81 | 367,700 | — | — |
| 2014-08-25 | $42.24 | $49.96 | 255,400 | — | — |
| 2014-08-22 | $42.12 | $49.81 | 561,700 | — | — |
| 2014-08-21 | $42.23 | $49.94 | 433,900 | — | — |
| 2014-08-20 | $42.03 | $49.71 | 964,400 | — | — |
| 2014-08-19 | $41.35 | $48.90 | 1,290,400 | — | — |
| 2014-08-18 | $41.00 | $48.49 | 879,800 | — | — |
| 2014-08-15 | $40.82 | $48.28 | 856,300 | — | — |
| 2014-08-14 | $40.75 | $48.19 | 799,300 | — | — |
| 2014-08-13 | $40.50 | $47.90 | 1,035,900 | — | — |
| 2014-08-12 | $40.43 | $47.82 | 507,500 | — | — |
| 2014-08-11 | $40.67 | $48.10 | 603,000 | — | — |
| 2014-08-08 | $40.37 | $47.74 | 657,000 | — | — |
| 2014-08-07 | $39.88 | $47.16 | 1,178,600 | — | — |
| 2014-08-06 | $40.64 | $48.06 | 645,900 | — | — |
| 2014-08-05 | $40.71 | $48.15 | 535,900 | — | — |
| 2014-08-04 | $40.94 | $48.42 | 462,400 | — | — |
| 2014-08-01 | $40.52 | $47.92 | 679,800 | — | — |
| 2014-07-31 | $40.37 | $47.74 | 637,000 | — | — |
| 2014-07-30 | $41.29 | $48.83 | 378,300 | — | — |
| 2014-07-29 | $41.26 | $48.80 | 609,700 | — | — |
| 2014-07-28 | $41.45 | $49.02 | 552,200 | — | — |
| 2014-07-25 | $41.41 | $48.97 | 505,100 | — | — |
| 2014-07-24 | $41.12 | $48.63 | 750,200 | — | — |
| 2014-07-23 | $41.11 | $48.62 | 527,400 | — | — |
| 2014-07-22 | $40.95 | $48.43 | 594,800 | — | — |
| 2014-07-21 | $40.63 | $48.05 | 449,700 | — | — |
| 2014-07-18 | $40.83 | $48.29 | 459,400 | — | — |
| 2014-07-17 | $40.25 | $47.60 | 579,500 | — | — |
| 2014-07-16 | $40.83 | $48.29 | 509,700 | — | — |
| 2014-07-15 | $41.20 | $48.73 | 396,800 | — | — |
| 2014-07-14 | $41.16 | $48.68 | 304,800 | — | — |
| 2014-07-11 | $40.93 | $48.41 | 265,000 | — | — |
| 2014-07-10 | $40.76 | $48.21 | 428,600 | — | — |
| 2014-07-09 | $40.87 | $48.34 | 395,100 | — | — |
| 2014-07-08 | $40.84 | $48.30 | 562,000 | — | — |
| 2014-07-07 | $41.11 | $48.62 | 367,900 | — | — |
| 2014-07-03 | $41.56 | $49.15 | 283,600 | — | — |
| 2014-07-02 | $41.09 | $48.60 | 494,600 | — | — |
| 2014-07-01 | $41.69 | $49.31 | 889,100 | — | — |
| 2014-06-30 | $41.64 | $49.25 | 954,000 | — | — |
| 2014-06-27 | $40.77 | $48.22 | 427,300 | — | — |
| 2014-06-26 | $40.64 | $48.06 | 368,900 | — | — |
| 2014-06-25 | $40.79 | $48.24 | 612,500 | — | — |
| 2014-06-24 | $40.66 | $48.09 | 445,200 | — | — |
| 2014-06-23 | $40.91 | $48.38 | 421,300 | — | — |
| 2014-06-20 | $40.86 | $48.32 | 741,700 | — | — |
| 2014-06-19 | $40.87 | $48.34 | 357,200 | — | — |
| 2014-06-18 | $40.95 | $48.43 | 393,700 | — | — |
| 2014-06-17 | $40.92 | $48.39 | 500,000 | — | — |
| 2014-06-16 | $40.55 | $47.96 | 278,900 | — | — |
| 2014-06-13 | $40.76 | $48.21 | 253,000 | — | — |
| 2014-06-12 | $40.75 | $48.19 | 278,900 | — | — |
| 2014-06-11 | $41.21 | $48.49 | 328,300 | — | — |
| 2014-06-10 | $41.22 | $48.50 | 603,800 | — | — |
| 2014-06-09 | $41.25 | $48.54 | 823,300 | — | — |
| 2014-06-06 | $41.59 | $48.94 | 880,100 | — | — |
| 2014-06-05 | $41.51 | $48.84 | 761,100 | — | — |
| 2014-06-04 | $42.13 | $49.57 | 891,200 | — | — |
| 2014-06-03 | $41.23 | $48.51 | 610,700 | — | — |
| 2014-06-02 | $41.55 | $48.89 | 576,600 | — | — |
| 2014-05-30 | $41.02 | $48.27 | 574,000 | — | — |
| 2014-05-29 | $41.25 | $48.54 | 867,500 | — | — |
| 2014-05-28 | $40.82 | $48.03 | 671,100 | — | — |
| 2014-05-27 | $40.86 | $48.08 | 625,200 | — | — |
| 2014-05-23 | $40.47 | $47.62 | 605,200 | — | — |
| 2014-05-22 | $39.84 | $46.88 | 543,100 | — | — |
| 2014-05-21 | $39.54 | $46.52 | 497,300 | — | — |
| 2014-05-20 | $38.82 | $45.68 | 402,600 | — | — |
| 2014-05-19 | $39.54 | $46.52 | 515,900 | — | — |
| 2014-05-16 | $38.80 | $45.65 | 482,900 | — | — |
| 2014-05-15 | $38.49 | $45.29 | 615,300 | — | — |
| 2014-05-14 | $39.20 | $46.12 | 617,800 | — | — |
| 2014-05-13 | $39.78 | $46.81 | 1,173,700 | — | — |
| 2014-05-12 | $38.94 | $45.82 | 631,300 | — | — |
| 2014-05-09 | $38.50 | $45.30 | 706,200 | — | — |
| 2014-05-08 | $38.31 | $45.08 | 482,700 | — | — |
| 2014-05-07 | $38.61 | $45.43 | 614,200 | — | — |
| 2014-05-06 | $38.43 | $45.22 | 218,000 | — | — |
| 2014-05-05 | $38.60 | $45.42 | 260,100 | — | — |
| 2014-05-02 | $38.38 | $45.16 | 282,400 | — | — |
| 2014-05-01 | $38.23 | $44.98 | 324,200 | — | — |
| 2014-04-30 | $38.34 | $45.11 | 820,100 | — | — |
| 2014-04-29 | $37.55 | $44.18 | 387,300 | — | — |
| 2014-04-28 | $37.58 | $44.22 | 619,700 | — | — |
| 2014-04-25 | $37.17 | $43.74 | 441,000 | — | — |
| 2014-04-24 | $37.61 | $44.25 | 635,300 | — | — |
| 2014-04-23 | $37.20 | $43.77 | 351,900 | — | — |
| 2014-04-22 | $37.20 | $43.77 | 417,400 | — | — |
| 2014-04-21 | $36.86 | $43.37 | 374,700 | — | — |
| 2014-04-17 | $36.82 | $43.32 | 411,000 | — | — |
| 2014-04-16 | $36.49 | $42.94 | 303,600 | — | — |
| 2014-04-15 | $35.79 | $42.11 | 497,100 | — | — |
| 2014-04-14 | $35.78 | $42.10 | 465,800 | — | — |
| 2014-04-11 | $35.61 | $41.90 | 471,700 | — | — |
| 2014-04-10 | $36.59 | $43.05 | 718,000 | — | — |
| 2014-04-09 | $37.32 | $43.91 | 480,100 | — | — |
| 2014-04-08 | $36.74 | $43.23 | 652,700 | — | — |
| 2014-04-07 | $36.25 | $42.65 | 920,200 | — | — |
| 2014-04-04 | $36.56 | $43.02 | 564,000 | — | — |
| 2014-04-03 | $37.66 | $44.31 | 410,600 | — | — |
| 2014-04-02 | $37.97 | $44.68 | 495,100 | — | — |
| 2014-04-01 | $37.90 | $44.59 | 965,800 | — | — |
| 2014-03-31 | $37.14 | $43.70 | 478,100 | — | — |
| 2014-03-28 | $36.32 | $42.74 | 382,600 | — | — |
| 2014-03-27 | $36.32 | $42.74 | 704,400 | — | — |
| 2014-03-26 | $36.54 | $42.99 | 798,600 | — | — |
| 2014-03-25 | $36.52 | $42.97 | 598,200 | — | — |
| 2014-03-24 | $36.30 | $42.71 | 506,400 | — | — |
| 2014-03-21 | $36.33 | $42.75 | 1,322,600 | — | — |
| 2014-03-20 | $37.31 | $43.90 | 604,200 | — | — |
| 2014-03-19 | $37.15 | $43.71 | 571,400 | — | — |
| 2014-03-18 | $37.70 | $44.36 | 619,300 | — | — |
| 2014-03-17 | $37.48 | $44.10 | 644,600 | — | — |
| 2014-03-14 | $37.23 | $43.81 | 569,700 | — | — |
| 2014-03-13 | $37.27 | $43.85 | 491,000 | — | — |
| 2014-03-12 | $38.00 | $44.71 | 629,500 | — | — |
| 2014-03-11 | $38.28 | $44.79 | 468,000 | — | — |
| 2014-03-10 | $38.56 | $45.12 | 444,000 | — | — |
| 2014-03-07 | $38.77 | $45.37 | 572,700 | — | — |
| 2014-03-06 | $38.51 | $45.06 | 554,700 | — | — |
| 2014-03-05 | $38.79 | $45.39 | 783,900 | — | — |
| 2014-03-04 | $38.83 | $45.44 | 806,600 | — | — |
| 2014-03-03 | $37.89 | $44.34 | 1,058,300 | — | — |
| 2014-02-28 | $37.76 | $44.19 | 772,100 | — | — |
| 2014-02-27 | $37.54 | $43.93 | 313,500 | — | — |
| 2014-02-26 | $37.46 | $43.84 | 864,600 | — | — |
| 2014-02-25 | $37.06 | $43.37 | 553,300 | — | — |
| 2014-02-24 | $37.01 | $43.31 | 448,700 | — | — |
| 2014-02-21 | $37.02 | $43.32 | 355,400 | — | — |
| 2014-02-20 | $37.11 | $43.43 | 647,600 | — | — |
| 2014-02-19 | $37.25 | $43.59 | 826,400 | — | — |
| 2014-02-18 | $37.65 | $44.06 | 782,700 | — | — |
| 2014-02-14 | $37.28 | $43.62 | 539,600 | — | — |
| 2014-02-13 | $37.11 | $43.43 | 439,600 | — | — |
| 2014-02-12 | $37.27 | $43.61 | 520,200 | — | — |
| 2014-02-11 | $37.16 | $43.48 | 613,600 | — | — |
| 2014-02-10 | $36.97 | $43.26 | 809,100 | — | — |
| 2014-02-07 | $37.19 | $43.52 | 816,400 | — | — |
| 2014-02-06 | $36.12 | $42.27 | 837,200 | — | — |
| 2014-02-05 | $35.54 | $41.59 | 473,900 | — | — |
| 2014-02-04 | $35.73 | $41.81 | 935,600 | — | — |
| 2014-02-03 | $35.28 | $41.28 | 1,497,200 | — | — |
| 2014-01-31 | $36.29 | $42.47 | 941,300 | — | — |
| 2014-01-30 | $36.81 | $43.07 | 486,900 | — | — |
| 2014-01-29 | $36.10 | $42.24 | 796,100 | — | — |
| 2014-01-28 | $36.49 | $42.70 | 564,200 | — | — |
| 2014-01-27 | $36.26 | $42.43 | 833,500 | — | — |
| 2014-01-24 | $36.71 | $42.96 | 1,001,500 | — | — |
| 2014-01-23 | $38.01 | $44.48 | 993,100 | — | — |
| 2014-01-22 | $38.54 | $45.10 | 601,700 | — | — |
| 2014-01-21 | $38.28 | $44.79 | 525,800 | — | — |
| 2014-01-17 | $38.43 | $44.97 | 692,800 | — | — |
| 2014-01-16 | $38.48 | $45.03 | 497,600 | — | — |
| 2014-01-15 | $38.57 | $45.13 | 481,000 | — | — |
| 2014-01-14 | $38.48 | $45.03 | 632,900 | — | — |
| 2014-01-13 | $38.24 | $44.75 | 1,092,100 | — | — |
| 2014-01-10 | $38.43 | $44.97 | 1,126,400 | — | — |
| 2014-01-09 | $38.39 | $44.92 | 2,285,800 | — | — |
| 2014-01-08 | $38.44 | $44.98 | 4,537,900 | — | — |
| 2014-01-07 | $39.24 | $45.92 | 2,341,900 | — | — |
| 2014-01-06 | $39.60 | $46.34 | 642,800 | — | — |
| 2014-01-03 | $39.49 | $46.21 | 755,400 | — | — |
| 2014-01-02 | $39.29 | $45.98 | 660,500 | — | — |