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
- 1997-11-13 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 | $42.97 | $97.15 | 297,600 | — | — |
| 2014-12-30 | $43.01 | $97.24 | 293,600 | — | — |
| 2014-12-29 | $43.38 | $98.06 | 389,400 | — | — |
| 2014-12-26 | $43.24 | $97.76 | 159,800 | — | — |
| 2014-12-24 | $43.34 | $97.97 | 271,400 | — | — |
| 2014-12-23 | $43.76 | $97.91 | 728,400 | — | — |
| 2014-12-22 | $43.25 | $95.79 | 460,600 | — | — |
| 2014-12-19 | $43.06 | $95.36 | 571,800 | — | — |
| 2014-12-18 | $42.68 | $94.53 | 559,400 | — | — |
| 2014-12-17 | $42.54 | $94.23 | 451,400 | — | — |
| 2014-12-16 | $42.19 | $93.43 | 708,600 | — | — |
| 2014-12-15 | $41.76 | $92.48 | 723,600 | — | — |
| 2014-12-12 | $42.13 | $93.30 | 928,400 | — | — |
| 2014-12-11 | $43.32 | $95.94 | 519,400 | — | — |
| 2014-12-10 | $43.61 | $96.58 | 721,400 | — | — |
| 2014-12-09 | $44.46 | $98.46 | 489,000 | — | — |
| 2014-12-08 | $44.26 | $98.04 | 818,200 | — | — |
| 2014-12-05 | $44.80 | $99.22 | 778,000 | — | — |
| 2014-12-04 | $45.44 | $100.63 | 1,008,200 | — | — |
| 2014-12-03 | $47.13 | $104.39 | 446,200 | — | — |
| 2014-12-02 | $46.70 | $103.43 | 747,200 | — | — |
| 2014-12-01 | $46.86 | $103.77 | 798,000 | — | — |
| 2014-11-28 | $46.70 | $103.42 | 200,600 | — | — |
| 2014-11-26 | $47.22 | $104.58 | 272,800 | — | — |
| 2014-11-25 | $46.79 | $103.64 | 368,200 | — | — |
| 2014-11-24 | $46.17 | $102.26 | 267,600 | — | — |
| 2014-11-21 | $46.65 | $103.31 | 353,400 | — | — |
| 2014-11-20 | $46.33 | $102.61 | 265,400 | — | — |
| 2014-11-19 | $46.17 | $102.27 | 260,800 | — | — |
| 2014-11-18 | $46.31 | $102.56 | 267,200 | — | — |
| 2014-11-17 | $46.27 | $102.48 | 383,600 | — | — |
| 2014-11-14 | $46.29 | $102.52 | 208,400 | — | — |
| 2014-11-13 | $45.99 | $101.85 | 235,800 | — | — |
| 2014-11-12 | $45.86 | $101.56 | 186,800 | — | — |
| 2014-11-11 | $45.72 | $101.27 | 182,600 | — | — |
| 2014-11-10 | $45.51 | $100.81 | 243,000 | — | — |
| 2014-11-07 | $45.49 | $100.75 | 299,000 | — | — |
| 2014-11-06 | $45.24 | $100.20 | 256,800 | — | — |
| 2014-11-05 | $45.38 | $100.52 | 347,200 | — | — |
| 2014-11-04 | $45.01 | $99.70 | 218,600 | — | — |
| 2014-11-03 | $45.26 | $100.24 | 301,600 | — | — |
| 2014-10-31 | $45.67 | $101.16 | 300,800 | — | — |
| 2014-10-30 | $45.61 | $101.01 | 258,600 | — | — |
| 2014-10-29 | $45.56 | $100.92 | 405,800 | — | — |
| 2014-10-28 | $45.76 | $101.36 | 654,800 | — | — |
| 2014-10-27 | $45.05 | $99.78 | 376,000 | — | — |
| 2014-10-24 | $44.78 | $99.17 | 446,200 | — | — |
| 2014-10-23 | $44.54 | $98.66 | 587,800 | — | — |
| 2014-10-22 | $43.72 | $96.83 | 458,000 | — | — |
| 2014-10-21 | $44.06 | $97.57 | 430,400 | — | — |
| 2014-10-20 | $43.53 | $96.40 | 437,600 | — | — |
| 2014-10-17 | $43.25 | $95.79 | 618,800 | — | — |
| 2014-10-16 | $42.90 | $95.00 | 680,200 | — | — |
| 2014-10-15 | $42.64 | $94.44 | 881,600 | — | — |
| 2014-10-14 | $43.51 | $96.35 | 744,800 | — | — |
| 2014-10-13 | $44.22 | $97.94 | 183,400 | — | — |
| 2014-10-10 | $44.41 | $98.36 | 420,200 | — | — |
| 2014-10-09 | $45.21 | $100.13 | 555,200 | — | — |
| 2014-10-08 | $45.48 | $100.73 | 469,600 | — | — |
| 2014-10-07 | $44.71 | $99.01 | 340,200 | — | — |
| 2014-10-06 | $45.03 | $99.72 | 490,400 | — | — |
| 2014-10-03 | $44.40 | $98.35 | 560,600 | — | — |
| 2014-10-02 | $44.51 | $98.57 | 525,600 | — | — |
| 2014-10-01 | $44.74 | $99.10 | 405,600 | — | — |
| 2014-09-30 | $44.92 | $99.50 | 598,400 | — | — |
| 2014-09-29 | $45.04 | $99.76 | 803,600 | — | — |
| 2014-09-26 | $45.79 | $101.41 | 427,600 | — | — |
| 2014-09-25 | $45.67 | $101.14 | 736,400 | — | — |
| 2014-09-24 | $47.47 | $104.13 | 360,400 | — | — |
| 2014-09-23 | $47.63 | $104.48 | 385,200 | — | — |
| 2014-09-22 | $47.94 | $105.15 | 303,600 | — | — |
| 2014-09-19 | $48.46 | $106.31 | 414,600 | — | — |
| 2014-09-18 | $48.81 | $107.06 | 316,000 | — | — |
| 2014-09-17 | $48.49 | $106.38 | 260,800 | — | — |
| 2014-09-16 | $48.72 | $106.88 | 223,200 | — | — |
| 2014-09-15 | $48.33 | $106.01 | 266,600 | — | — |
| 2014-09-12 | $48.29 | $105.93 | 307,200 | — | — |
| 2014-09-11 | $48.33 | $106.01 | 318,800 | — | — |
| 2014-09-10 | $48.54 | $106.47 | 264,400 | — | — |
| 2014-09-09 | $48.46 | $106.29 | 275,000 | — | — |
| 2014-09-08 | $48.28 | $105.90 | 248,600 | — | — |
| 2014-09-05 | $48.72 | $106.89 | 233,800 | — | — |
| 2014-09-04 | $48.61 | $106.62 | 407,400 | — | — |
| 2014-09-03 | $48.45 | $106.28 | 456,000 | — | — |
| 2014-09-02 | $47.95 | $105.18 | 288,000 | — | — |
| 2014-08-29 | $47.79 | $104.85 | 366,200 | — | — |
| 2014-08-28 | $47.57 | $104.35 | 854,000 | — | — |
| 2014-08-27 | $48.53 | $106.45 | 468,800 | — | — |
| 2014-08-26 | $47.82 | $104.90 | 311,600 | — | — |
| 2014-08-25 | $47.82 | $104.90 | 223,600 | — | — |
| 2014-08-22 | $47.87 | $105.01 | 370,000 | — | — |
| 2014-08-21 | $48.04 | $105.37 | 329,200 | — | — |
| 2014-08-20 | $47.47 | $104.12 | 301,400 | — | — |
| 2014-08-19 | $47.03 | $103.16 | 306,800 | — | — |
| 2014-08-18 | $46.74 | $102.54 | 215,400 | — | — |
| 2014-08-15 | $46.53 | $102.07 | 488,600 | — | — |
| 2014-08-14 | $46.69 | $102.42 | 241,000 | — | — |
| 2014-08-13 | $46.24 | $101.45 | 210,000 | — | — |
| 2014-08-12 | $45.95 | $100.79 | 210,600 | — | — |
| 2014-08-11 | $45.62 | $100.08 | 226,400 | — | — |
| 2014-08-08 | $45.27 | $99.31 | 309,000 | — | — |
| 2014-08-07 | $45.79 | $100.45 | 341,400 | — | — |
| 2014-08-06 | $45.90 | $100.70 | 399,000 | — | — |
| 2014-08-05 | $45.58 | $99.99 | 383,200 | — | — |
| 2014-08-04 | $46.12 | $101.17 | 133,400 | — | — |
| 2014-08-01 | $45.84 | $100.56 | 400,200 | — | — |
| 2014-07-31 | $46.37 | $101.72 | 479,000 | — | — |
| 2014-07-30 | $46.79 | $102.63 | 272,600 | — | — |
| 2014-07-29 | $46.69 | $102.42 | 271,000 | — | — |
| 2014-07-28 | $46.74 | $102.52 | 323,000 | — | — |
| 2014-07-25 | $46.43 | $101.85 | 290,400 | — | — |
| 2014-07-24 | $46.62 | $102.27 | 252,600 | — | — |
| 2014-07-23 | $46.56 | $102.13 | 293,800 | — | — |
| 2014-07-22 | $46.24 | $101.42 | 371,400 | — | — |
| 2014-07-21 | $45.96 | $100.81 | 244,000 | — | — |
| 2014-07-18 | $45.90 | $100.70 | 246,000 | — | — |
| 2014-07-17 | $45.75 | $100.36 | 191,800 | — | — |
| 2014-07-16 | $45.87 | $100.62 | 310,400 | — | — |
| 2014-07-15 | $45.68 | $100.21 | 164,400 | — | — |
| 2014-07-14 | $45.74 | $100.35 | 220,200 | — | — |
| 2014-07-11 | $45.49 | $99.80 | 195,600 | — | — |
| 2014-07-10 | $45.94 | $100.78 | 235,800 | — | — |
| 2014-07-09 | $45.94 | $100.78 | 247,600 | — | — |
| 2014-07-08 | $45.74 | $100.33 | 248,000 | — | — |
| 2014-07-07 | $45.78 | $100.42 | 343,800 | — | — |
| 2014-07-03 | $45.97 | $100.83 | 187,800 | — | — |
| 2014-07-02 | $45.66 | $100.16 | 263,400 | — | — |
| 2014-07-01 | $45.83 | $100.54 | 152,000 | — | — |
| 2014-06-30 | $45.49 | $99.79 | 427,000 | — | — |
| 2014-06-27 | $45.51 | $99.82 | 304,600 | — | — |
| 2014-06-26 | $44.93 | $98.56 | 252,200 | — | — |
| 2014-06-25 | $44.76 | $98.19 | 355,200 | — | — |
| 2014-06-24 | $45.46 | $98.70 | 432,800 | — | — |
| 2014-06-23 | $45.56 | $98.92 | 304,400 | — | — |
| 2014-06-20 | $45.37 | $98.51 | 423,400 | — | — |
| 2014-06-19 | $45.10 | $97.91 | 282,800 | — | — |
| 2014-06-18 | $45.04 | $97.80 | 458,800 | — | — |
| 2014-06-17 | $44.94 | $97.57 | 224,800 | — | — |
| 2014-06-16 | $44.94 | $97.57 | 307,600 | — | — |
| 2014-06-13 | $44.73 | $97.12 | 212,200 | — | — |
| 2014-06-12 | $44.59 | $96.81 | 198,400 | — | — |
| 2014-06-11 | $44.50 | $96.62 | 259,200 | — | — |
| 2014-06-10 | $44.38 | $96.36 | 238,800 | — | — |
| 2014-06-09 | $44.35 | $96.28 | 402,000 | — | — |
| 2014-06-06 | $44.37 | $96.33 | 271,000 | — | — |
| 2014-06-05 | $44.17 | $95.91 | 323,600 | — | — |
| 2014-06-04 | $44.22 | $96.01 | 347,600 | — | — |
| 2014-06-03 | $44.10 | $95.75 | 435,400 | — | — |
| 2014-06-02 | $44.11 | $95.76 | 572,400 | — | — |
| 2014-05-30 | $44.17 | $95.90 | 726,800 | — | — |
| 2014-05-29 | $45.13 | $97.99 | 625,800 | — | — |
| 2014-05-28 | $45.55 | $98.90 | 304,800 | — | — |
| 2014-05-27 | $45.51 | $98.81 | 190,600 | — | — |
| 2014-05-23 | $45.44 | $98.66 | 373,000 | — | — |
| 2014-05-22 | $45.13 | $98.00 | 391,400 | — | — |
| 2014-05-21 | $44.61 | $96.85 | 185,800 | — | — |
| 2014-05-20 | $44.25 | $96.08 | 282,400 | — | — |
| 2014-05-19 | $44.45 | $96.51 | 144,000 | — | — |
| 2014-05-16 | $44.45 | $96.50 | 277,400 | — | — |
| 2014-05-15 | $44.69 | $97.02 | 291,400 | — | — |
| 2014-05-14 | $44.65 | $96.94 | 156,800 | — | — |
| 2014-05-13 | $44.55 | $96.73 | 172,600 | — | — |
| 2014-05-12 | $44.47 | $96.56 | 246,600 | — | — |
| 2014-05-09 | $44.45 | $96.51 | 239,400 | — | — |
| 2014-05-08 | $44.92 | $97.54 | 223,600 | — | — |
| 2014-05-07 | $44.70 | $97.04 | 181,600 | — | — |
| 2014-05-06 | $44.75 | $97.16 | 148,600 | — | — |
| 2014-05-05 | $44.45 | $96.51 | 243,400 | — | — |
| 2014-05-02 | $44.42 | $96.45 | 203,400 | — | — |
| 2014-05-01 | $44.42 | $96.45 | 339,800 | — | — |
| 2014-04-30 | $44.63 | $96.89 | 286,000 | — | — |
| 2014-04-29 | $44.12 | $95.79 | 204,000 | — | — |
| 2014-04-28 | $43.81 | $95.12 | 341,600 | — | — |
| 2014-04-25 | $43.51 | $94.48 | 235,800 | — | — |
| 2014-04-24 | $43.42 | $94.27 | 168,600 | — | — |
| 2014-04-23 | $43.40 | $94.24 | 377,000 | — | — |
| 2014-04-22 | $43.67 | $94.82 | 168,600 | — | — |
| 2014-04-21 | $43.75 | $94.99 | 147,600 | — | — |
| 2014-04-17 | $43.78 | $95.04 | 308,600 | — | — |
| 2014-04-16 | $43.42 | $94.27 | 230,600 | — | — |
| 2014-04-15 | $43.49 | $94.44 | 294,200 | — | — |
| 2014-04-14 | $43.66 | $94.79 | 259,800 | — | — |
| 2014-04-11 | $43.51 | $94.46 | 363,000 | — | — |
| 2014-04-10 | $43.62 | $94.71 | 263,800 | — | — |
| 2014-04-09 | $44.06 | $95.65 | 272,800 | — | — |
| 2014-04-08 | $43.71 | $94.89 | 344,400 | — | — |
| 2014-04-07 | $43.37 | $94.17 | 388,800 | — | — |
| 2014-04-04 | $43.22 | $93.83 | 263,200 | — | — |
| 2014-04-03 | $42.95 | $93.25 | 273,000 | — | — |
| 2014-04-02 | $43.26 | $93.92 | 340,800 | — | — |
| 2014-04-01 | $43.24 | $93.88 | 259,800 | — | — |
| 2014-03-31 | $43.10 | $93.57 | 264,600 | — | — |
| 2014-03-28 | $42.88 | $93.11 | 260,400 | — | — |
| 2014-03-27 | $42.84 | $93.01 | 605,000 | — | — |
| 2014-03-26 | $42.51 | $92.29 | 579,000 | — | — |
| 2014-03-25 | $43.10 | $92.62 | 405,800 | — | — |
| 2014-03-24 | $42.86 | $92.11 | 405,800 | — | — |
| 2014-03-21 | $42.80 | $91.98 | 543,000 | — | — |
| 2014-03-20 | $42.81 | $91.99 | 315,400 | — | — |
| 2014-03-19 | $42.67 | $91.69 | 311,800 | — | — |
| 2014-03-18 | $42.96 | $92.32 | 381,800 | — | — |
| 2014-03-17 | $43.14 | $92.71 | 222,200 | — | — |
| 2014-03-14 | $42.68 | $91.72 | 251,200 | — | — |
| 2014-03-13 | $42.96 | $92.32 | 448,000 | — | — |
| 2014-03-12 | $43.08 | $92.58 | 256,800 | — | — |
| 2014-03-11 | $43.12 | $92.67 | 311,600 | — | — |
| 2014-03-10 | $42.61 | $91.57 | 256,600 | — | — |
| 2014-03-07 | $42.36 | $91.04 | 317,000 | — | — |
| 2014-03-06 | $42.81 | $92.01 | 206,200 | — | — |
| 2014-03-05 | $42.56 | $91.47 | 267,600 | — | — |
| 2014-03-04 | $42.06 | $90.40 | 359,800 | — | — |
| 2014-03-03 | $41.86 | $89.95 | 510,200 | — | — |
| 2014-02-28 | $41.90 | $90.06 | 671,200 | — | — |
| 2014-02-27 | $41.11 | $88.35 | 677,200 | — | — |
| 2014-02-26 | $40.72 | $87.50 | 293,000 | — | — |
| 2014-02-25 | $40.78 | $87.63 | 248,000 | — | — |
| 2014-02-24 | $40.72 | $87.50 | 372,400 | — | — |
| 2014-02-21 | $40.49 | $87.02 | 291,800 | — | — |
| 2014-02-20 | $40.63 | $87.31 | 223,000 | — | — |
| 2014-02-19 | $40.55 | $87.15 | 341,200 | — | — |
| 2014-02-18 | $40.88 | $87.84 | 241,200 | — | — |
| 2014-02-14 | $40.71 | $87.48 | 206,600 | — | — |
| 2014-02-13 | $40.54 | $87.11 | 364,200 | — | — |
| 2014-02-12 | $40.18 | $86.35 | 395,400 | — | — |
| 2014-02-11 | $39.96 | $85.88 | 321,400 | — | — |
| 2014-02-10 | $39.65 | $85.20 | 366,400 | — | — |
| 2014-02-07 | $39.60 | $85.10 | 396,600 | — | — |
| 2014-02-06 | $39.54 | $84.98 | 345,600 | — | — |
| 2014-02-05 | $39.04 | $83.91 | 417,600 | — | — |
| 2014-02-04 | $38.57 | $82.89 | 323,600 | — | — |
| 2014-02-03 | $38.62 | $82.99 | 411,600 | — | — |
| 2014-01-31 | $38.86 | $83.51 | 414,200 | — | — |
| 2014-01-30 | $38.88 | $83.55 | 404,800 | — | — |
| 2014-01-29 | $38.88 | $83.56 | 368,600 | — | — |
| 2014-01-28 | $39.09 | $84.01 | 566,200 | — | — |
| 2014-01-27 | $39.07 | $83.96 | 528,200 | — | — |
| 2014-01-24 | $39.74 | $85.42 | 350,200 | — | — |
| 2014-01-23 | $40.08 | $86.14 | 327,800 | — | — |
| 2014-01-22 | $40.37 | $86.75 | 255,600 | — | — |
| 2014-01-21 | $40.65 | $87.35 | 431,800 | — | — |
| 2014-01-17 | $40.51 | $87.05 | 333,800 | — | — |
| 2014-01-16 | $40.62 | $87.29 | 204,200 | — | — |
| 2014-01-15 | $40.56 | $87.17 | 305,800 | — | — |
| 2014-01-14 | $40.33 | $86.66 | 348,600 | — | — |
| 2014-01-13 | $40.87 | $87.83 | 605,800 | — | — |
| 2014-01-10 | $40.46 | $86.94 | 399,200 | — | — |
| 2014-01-09 | $40.86 | $87.80 | 363,400 | — | — |
| 2014-01-08 | $40.74 | $87.54 | 343,600 | — | — |
| 2014-01-07 | $41.06 | $88.24 | 347,200 | — | — |
| 2014-01-06 | $41.67 | $89.55 | 235,400 | — | — |
| 2014-01-03 | $42.06 | $90.38 | 246,800 | — | — |
| 2014-01-02 | $42.19 | $90.67 | 207,000 | — | — |