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
- 2013-10-02 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 | $47.26 | $47.26 | 332,100 | — | — |
| 2014-12-30 | $47.68 | $47.68 | 283,700 | — | — |
| 2014-12-29 | $47.74 | $47.74 | 538,400 | — | — |
| 2014-12-26 | $47.74 | $47.74 | 357,100 | — | — |
| 2014-12-24 | $47.75 | $47.75 | 448,400 | — | — |
| 2014-12-23 | $49.00 | $49.00 | 919,900 | — | — |
| 2014-12-22 | $47.55 | $47.55 | 511,600 | — | — |
| 2014-12-19 | $46.88 | $46.88 | 806,400 | — | — |
| 2014-12-18 | $47.54 | $47.54 | 843,800 | — | — |
| 2014-12-17 | $47.34 | $47.34 | 507,700 | — | — |
| 2014-12-16 | $46.18 | $46.18 | 886,900 | — | — |
| 2014-12-15 | $46.59 | $46.59 | 1,254,200 | — | — |
| 2014-12-12 | $45.48 | $45.48 | 1,484,300 | — | — |
| 2014-12-11 | $44.41 | $44.41 | 3,256,900 | — | — |
| 2014-12-10 | $43.82 | $43.82 | 1,172,500 | — | — |
| 2014-12-09 | $43.60 | $43.60 | 2,920,300 | — | — |
| 2014-12-08 | $42.85 | $42.85 | 776,400 | — | — |
| 2014-12-05 | $43.62 | $43.62 | 493,100 | — | — |
| 2014-12-04 | $44.41 | $44.41 | 315,300 | — | — |
| 2014-12-03 | $44.42 | $44.42 | 756,700 | — | — |
| 2014-12-02 | $43.88 | $43.88 | 399,500 | — | — |
| 2014-12-01 | $43.91 | $43.91 | 677,100 | — | — |
| 2014-11-28 | $44.67 | $44.67 | 271,700 | — | — |
| 2014-11-26 | $43.91 | $43.91 | 182,100 | — | — |
| 2014-11-25 | $44.02 | $44.02 | 378,000 | — | — |
| 2014-11-24 | $44.24 | $44.24 | 777,800 | — | — |
| 2014-11-21 | $42.23 | $42.23 | 602,400 | — | — |
| 2014-11-20 | $42.37 | $42.37 | 437,500 | — | — |
| 2014-11-19 | $41.11 | $41.11 | 341,700 | — | — |
| 2014-11-18 | $41.33 | $41.33 | 738,800 | — | — |
| 2014-11-17 | $42.22 | $42.22 | 266,800 | — | — |
| 2014-11-14 | $42.30 | $42.30 | 526,500 | — | — |
| 2014-11-13 | $42.26 | $42.26 | 291,000 | — | — |
| 2014-11-12 | $42.73 | $42.73 | 303,400 | — | — |
| 2014-11-11 | $41.55 | $41.55 | 298,400 | — | — |
| 2014-11-10 | $41.68 | $41.68 | 405,000 | — | — |
| 2014-11-07 | $42.32 | $42.32 | 302,100 | — | — |
| 2014-11-06 | $42.88 | $42.88 | 373,200 | — | — |
| 2014-11-05 | $42.33 | $42.33 | 338,000 | — | — |
| 2014-11-04 | $42.10 | $42.10 | 302,100 | — | — |
| 2014-11-03 | $42.40 | $42.40 | 972,000 | — | — |
| 2014-10-31 | $41.94 | $41.94 | 585,400 | — | — |
| 2014-10-30 | $41.57 | $41.57 | 479,400 | — | — |
| 2014-10-29 | $40.45 | $40.45 | 304,000 | — | — |
| 2014-10-28 | $40.34 | $40.34 | 430,000 | — | — |
| 2014-10-27 | $40.56 | $40.56 | 567,000 | — | — |
| 2014-10-24 | $39.62 | $39.62 | 281,900 | — | — |
| 2014-10-23 | $39.30 | $39.30 | 572,200 | — | — |
| 2014-10-22 | $39.79 | $39.79 | 803,400 | — | — |
| 2014-10-21 | $39.58 | $39.58 | 1,333,700 | — | — |
| 2014-10-20 | $38.49 | $38.49 | 633,200 | — | — |
| 2014-10-17 | $37.82 | $37.82 | 798,300 | — | — |
| 2014-10-16 | $38.40 | $38.40 | 832,700 | — | — |
| 2014-10-15 | $38.57 | $38.57 | 723,300 | — | — |
| 2014-10-14 | $39.03 | $39.03 | 847,200 | — | — |
| 2014-10-13 | $38.18 | $38.18 | 1,009,700 | — | — |
| 2014-10-10 | $38.43 | $38.43 | 762,300 | — | — |
| 2014-10-09 | $37.85 | $37.85 | 757,100 | — | — |
| 2014-10-08 | $38.27 | $38.27 | 1,162,200 | — | — |
| 2014-10-07 | $37.65 | $37.65 | 2,677,300 | — | — |
| 2014-10-06 | $38.66 | $38.66 | 793,500 | — | — |
| 2014-10-03 | $39.66 | $39.66 | 450,800 | — | — |
| 2014-10-02 | $39.54 | $39.54 | 538,900 | — | — |
| 2014-10-01 | $39.33 | $39.33 | 637,900 | — | — |
| 2014-09-30 | $39.86 | $39.86 | 592,900 | — | — |
| 2014-09-29 | $40.25 | $40.25 | 395,400 | — | — |
| 2014-09-26 | $40.48 | $40.48 | 579,700 | — | — |
| 2014-09-25 | $39.46 | $39.46 | 352,500 | — | — |
| 2014-09-24 | $39.70 | $39.70 | 724,600 | — | — |
| 2014-09-23 | $39.34 | $39.34 | 947,200 | — | — |
| 2014-09-22 | $39.77 | $39.77 | 1,127,600 | — | — |
| 2014-09-19 | $40.26 | $40.26 | 1,215,700 | — | — |
| 2014-09-18 | $40.46 | $40.46 | 960,800 | — | — |
| 2014-09-17 | $39.10 | $39.10 | 935,200 | — | — |
| 2014-09-16 | $38.61 | $38.61 | 501,700 | — | — |
| 2014-09-15 | $37.96 | $37.96 | 454,200 | — | — |
| 2014-09-12 | $38.10 | $38.10 | 433,400 | — | — |
| 2014-09-11 | $38.01 | $38.01 | 983,100 | — | — |
| 2014-09-10 | $37.89 | $37.89 | 1,459,000 | — | — |
| 2014-09-09 | $37.18 | $37.18 | 2,030,700 | — | — |
| 2014-09-08 | $36.06 | $36.06 | 1,350,900 | — | — |
| 2014-09-05 | $36.59 | $36.59 | 590,800 | — | — |
| 2014-09-04 | $37.30 | $37.30 | 667,900 | — | — |
| 2014-09-03 | $36.32 | $36.32 | 452,100 | — | — |
| 2014-09-02 | $36.69 | $36.69 | 623,700 | — | — |
| 2014-08-29 | $35.67 | $35.67 | 184,400 | — | — |
| 2014-08-28 | $35.95 | $35.95 | 250,800 | — | — |
| 2014-08-27 | $35.71 | $35.71 | 177,300 | — | — |
| 2014-08-26 | $35.53 | $35.53 | 248,200 | — | — |
| 2014-08-25 | $35.71 | $35.71 | 287,600 | — | — |
| 2014-08-22 | $35.73 | $35.73 | 487,700 | — | — |
| 2014-08-21 | $34.49 | $34.49 | 579,600 | — | — |
| 2014-08-20 | $34.06 | $34.06 | 369,300 | — | — |
| 2014-08-19 | $34.78 | $34.78 | 485,900 | — | — |
| 2014-08-18 | $34.27 | $34.27 | 370,400 | — | — |
| 2014-08-15 | $33.45 | $33.45 | 202,300 | — | — |
| 2014-08-14 | $33.51 | $33.51 | 299,500 | — | — |
| 2014-08-13 | $33.04 | $33.04 | 295,100 | — | — |
| 2014-08-12 | $32.92 | $32.92 | 382,700 | — | — |
| 2014-08-11 | $33.28 | $33.28 | 318,100 | — | — |
| 2014-08-08 | $33.25 | $33.25 | 278,800 | — | — |
| 2014-08-07 | $32.27 | $32.27 | 254,600 | — | — |
| 2014-08-06 | $32.77 | $32.77 | 341,200 | — | — |
| 2014-08-05 | $32.84 | $32.84 | 343,100 | — | — |
| 2014-08-04 | $32.59 | $32.59 | 276,200 | — | — |
| 2014-08-01 | $32.55 | $32.55 | 271,700 | — | — |
| 2014-07-31 | $32.73 | $32.73 | 346,800 | — | — |
| 2014-07-30 | $33.25 | $33.25 | 486,300 | — | — |
| 2014-07-29 | $32.78 | $32.78 | 278,900 | — | — |
| 2014-07-28 | $32.60 | $32.60 | 322,900 | — | — |
| 2014-07-25 | $33.04 | $33.04 | 1,089,100 | — | — |
| 2014-07-24 | $32.15 | $32.15 | 346,600 | — | — |
| 2014-07-23 | $31.51 | $31.51 | 359,700 | — | — |
| 2014-07-22 | $32.06 | $32.06 | 574,500 | — | — |
| 2014-07-21 | $31.81 | $31.81 | 380,900 | — | — |
| 2014-07-18 | $31.24 | $31.24 | 618,400 | — | — |
| 2014-07-17 | $31.34 | $31.34 | 1,435,900 | — | — |
| 2014-07-16 | $28.95 | $28.95 | 512,900 | — | — |
| 2014-07-15 | $28.99 | $28.99 | 995,100 | — | — |
| 2014-07-14 | $29.80 | $29.80 | 1,462,100 | — | — |
| 2014-07-11 | $30.05 | $30.05 | 595,200 | — | — |
| 2014-07-10 | $30.10 | $30.10 | 680,400 | — | — |
| 2014-07-09 | $30.14 | $30.14 | 837,100 | — | — |
| 2014-07-08 | $30.10 | $30.10 | 569,600 | — | — |
| 2014-07-07 | $30.69 | $30.69 | 338,000 | — | — |
| 2014-07-03 | $31.47 | $31.47 | 214,300 | — | — |
| 2014-07-02 | $31.20 | $31.20 | 247,900 | — | — |
| 2014-07-01 | $31.55 | $31.55 | 401,800 | — | — |
| 2014-06-30 | $31.86 | $31.86 | 257,000 | — | — |
| 2014-06-27 | $31.03 | $31.03 | 1,646,500 | — | — |
| 2014-06-26 | $31.01 | $31.01 | 677,200 | — | — |
| 2014-06-25 | $31.89 | $31.89 | 604,400 | — | — |
| 2014-06-24 | $31.15 | $31.15 | 367,900 | — | — |
| 2014-06-23 | $31.53 | $31.53 | 920,100 | — | — |
| 2014-06-20 | $31.60 | $31.60 | 1,694,700 | — | — |
| 2014-06-19 | $31.25 | $31.25 | 689,600 | — | — |
| 2014-06-18 | $31.38 | $31.38 | 910,400 | — | — |
| 2014-06-17 | $30.96 | $30.96 | 418,300 | — | — |
| 2014-06-16 | $30.51 | $30.51 | 605,600 | — | — |
| 2014-06-13 | $29.69 | $29.69 | 705,200 | — | — |
| 2014-06-12 | $29.61 | $29.61 | 485,300 | — | — |
| 2014-06-11 | $29.89 | $29.89 | 429,500 | — | — |
| 2014-06-10 | $29.67 | $29.67 | 1,108,900 | — | — |
| 2014-06-09 | $28.17 | $28.17 | 915,300 | — | — |
| 2014-06-06 | $28.58 | $28.58 | 434,100 | — | — |
| 2014-06-05 | $28.44 | $28.44 | 412,900 | — | — |
| 2014-06-04 | $28.01 | $28.01 | 465,000 | — | — |
| 2014-06-03 | $27.75 | $27.75 | 363,300 | — | — |
| 2014-06-02 | $28.02 | $28.02 | 552,900 | — | — |
| 2014-05-30 | $28.42 | $28.42 | 774,300 | — | — |
| 2014-05-29 | $28.56 | $28.56 | 365,200 | — | — |
| 2014-05-28 | $28.90 | $28.90 | 585,100 | — | — |
| 2014-05-27 | $29.73 | $29.73 | 359,200 | — | — |
| 2014-05-23 | $29.23 | $29.23 | 438,000 | — | — |
| 2014-05-22 | $28.80 | $28.80 | 168,900 | — | — |
| 2014-05-21 | $28.44 | $28.44 | 150,700 | — | — |
| 2014-05-20 | $28.32 | $28.32 | 324,500 | — | — |
| 2014-05-19 | $28.93 | $28.93 | 359,900 | — | — |
| 2014-05-16 | $28.88 | $28.88 | 187,900 | — | — |
| 2014-05-15 | $28.24 | $28.24 | 503,800 | — | — |
| 2014-05-14 | $28.98 | $28.98 | 244,000 | — | — |
| 2014-05-13 | $29.16 | $29.16 | 375,600 | — | — |
| 2014-05-12 | $28.97 | $28.97 | 326,100 | — | — |
| 2014-05-09 | $28.21 | $28.21 | 608,400 | — | — |
| 2014-05-08 | $27.59 | $27.59 | 309,200 | — | — |
| 2014-05-07 | $27.44 | $27.44 | 429,100 | — | — |
| 2014-05-06 | $27.74 | $27.74 | 482,200 | — | — |
| 2014-05-05 | $27.84 | $27.84 | 527,400 | — | — |
| 2014-05-02 | $28.20 | $28.20 | 1,373,600 | — | — |
| 2014-05-01 | $27.40 | $27.40 | 6,725,700 | — | — |
| 2014-04-30 | $25.99 | $25.99 | 1,470,500 | — | — |
| 2014-04-29 | $27.17 | $27.17 | 493,700 | — | — |
| 2014-04-28 | $28.74 | $28.74 | 400,600 | — | — |
| 2014-04-25 | $27.60 | $27.60 | 168,900 | — | — |
| 2014-04-24 | $27.94 | $27.94 | 201,100 | — | — |
| 2014-04-23 | $27.45 | $27.45 | 178,800 | — | — |
| 2014-04-22 | $27.66 | $27.66 | 164,100 | — | — |
| 2014-04-21 | $27.30 | $27.30 | 166,500 | — | — |
| 2014-04-17 | $27.00 | $27.00 | 234,400 | — | — |
| 2014-04-16 | $27.07 | $27.07 | 113,200 | — | — |
| 2014-04-15 | $27.00 | $27.00 | 237,800 | — | — |
| 2014-04-14 | $27.34 | $27.34 | 192,800 | — | — |
| 2014-04-11 | $27.62 | $27.62 | 246,200 | — | — |
| 2014-04-10 | $28.42 | $28.42 | 200,200 | — | — |
| 2014-04-09 | $29.44 | $29.44 | 187,200 | — | — |
| 2014-04-08 | $29.30 | $29.30 | 281,500 | — | — |
| 2014-04-07 | $29.04 | $29.04 | 239,300 | — | — |
| 2014-04-04 | $29.82 | $29.82 | 270,600 | — | — |
| 2014-04-03 | $30.28 | $30.28 | 140,900 | — | — |
| 2014-04-02 | $30.42 | $30.42 | 147,000 | — | — |
| 2014-04-01 | $30.00 | $30.00 | 180,400 | — | — |
| 2014-03-31 | $29.52 | $29.52 | 250,700 | — | — |
| 2014-03-28 | $29.18 | $29.18 | 497,500 | — | — |
| 2014-03-27 | $29.86 | $29.86 | 246,700 | — | — |
| 2014-03-26 | $29.53 | $29.53 | 477,000 | — | — |
| 2014-03-25 | $30.45 | $30.45 | 427,500 | — | — |
| 2014-03-24 | $31.17 | $31.17 | 398,900 | — | — |
| 2014-03-21 | $31.50 | $31.50 | 956,700 | — | — |
| 2014-03-20 | $29.99 | $29.99 | 1,809,400 | — | — |
| 2014-03-19 | $25.90 | $25.90 | 542,100 | — | — |
| 2014-03-18 | $25.68 | $25.68 | 435,400 | — | — |
| 2014-03-17 | $26.31 | $26.31 | 134,100 | — | — |
| 2014-03-14 | $25.98 | $25.98 | 261,600 | — | — |
| 2014-03-13 | $26.07 | $26.07 | 300,600 | — | — |
| 2014-03-12 | $26.53 | $26.53 | 203,100 | — | — |
| 2014-03-11 | $26.99 | $26.99 | 134,600 | — | — |
| 2014-03-10 | $27.01 | $27.01 | 306,500 | — | — |
| 2014-03-07 | $26.57 | $26.57 | 307,100 | — | — |
| 2014-03-06 | $26.26 | $26.26 | 178,400 | — | — |
| 2014-03-05 | $26.86 | $26.86 | 160,600 | — | — |
| 2014-03-04 | $26.69 | $26.69 | 366,400 | — | — |
| 2014-03-03 | $27.28 | $27.28 | 206,300 | — | — |
| 2014-02-28 | $27.25 | $27.25 | 245,600 | — | — |
| 2014-02-27 | $27.55 | $27.55 | 550,500 | — | — |
| 2014-02-26 | $26.39 | $26.39 | 296,700 | — | — |
| 2014-02-25 | $25.46 | $25.46 | 317,500 | — | — |
| 2014-02-24 | $26.07 | $26.07 | 670,000 | — | — |
| 2014-02-21 | $25.16 | $25.16 | 668,700 | — | — |
| 2014-02-20 | $25.05 | $25.05 | 513,100 | — | — |
| 2014-02-19 | $25.90 | $25.90 | 320,100 | — | — |
| 2014-02-18 | $25.77 | $25.77 | 274,400 | — | — |
| 2014-02-14 | $26.36 | $26.36 | 419,000 | — | — |
| 2014-02-13 | $27.06 | $27.06 | 270,900 | — | — |
| 2014-02-12 | $26.95 | $26.95 | 386,700 | — | — |
| 2014-02-11 | $26.68 | $26.68 | 729,200 | — | — |
| 2014-02-10 | $25.13 | $25.13 | 308,600 | — | — |
| 2014-02-07 | $24.47 | $24.47 | 177,900 | — | — |
| 2014-02-06 | $24.52 | $24.52 | 227,400 | — | — |
| 2014-02-05 | $24.26 | $24.26 | 239,500 | — | — |
| 2014-02-04 | $24.63 | $24.63 | 234,400 | — | — |
| 2014-02-03 | $24.44 | $24.44 | 581,100 | — | — |
| 2014-01-31 | $25.58 | $25.58 | 217,600 | — | — |
| 2014-01-30 | $25.69 | $25.69 | 170,400 | — | — |
| 2014-01-29 | $26.18 | $26.18 | 217,700 | — | — |
| 2014-01-28 | $26.36 | $26.36 | 410,400 | — | — |
| 2014-01-27 | $27.30 | $27.30 | 360,200 | — | — |
| 2014-01-24 | $26.96 | $26.96 | 773,800 | — | — |
| 2014-01-23 | $27.62 | $27.62 | 425,200 | — | — |
| 2014-01-22 | $27.89 | $27.89 | 508,300 | — | — |
| 2014-01-21 | $28.44 | $28.44 | 352,800 | — | — |
| 2014-01-17 | $28.78 | $28.78 | 254,700 | — | — |
| 2014-01-16 | $29.45 | $29.45 | 185,000 | — | — |
| 2014-01-15 | $29.81 | $29.81 | 576,000 | — | — |
| 2014-01-14 | $29.79 | $29.79 | 328,800 | — | — |
| 2014-01-13 | $29.55 | $29.55 | 413,600 | — | — |
| 2014-01-10 | $29.35 | $29.35 | 215,100 | — | — |
| 2014-01-09 | $29.90 | $29.90 | 348,000 | — | — |
| 2014-01-08 | $30.38 | $30.38 | 248,800 | — | — |
| 2014-01-07 | $30.63 | $30.63 | 396,000 | — | — |
| 2014-01-06 | $31.56 | $31.56 | 418,300 | — | — |
| 2014-01-03 | $32.06 | $32.06 | 251,600 | — | — |
| 2014-01-02 | $32.50 | $32.50 | 220,000 | — | — |