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
- 2004-08-16 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 | $42.08 | $66.51 | 92,600 | — | — |
| 2014-12-30 | $42.53 | $67.22 | 76,700 | — | — |
| 2014-12-29 | $43.36 | $68.53 | 46,700 | — | — |
| 2014-12-26 | $43.36 | $68.53 | 51,000 | — | — |
| 2014-12-24 | $43.20 | $68.28 | 35,000 | — | — |
| 2014-12-23 | $43.08 | $68.09 | 75,200 | — | — |
| 2014-12-22 | $42.80 | $67.64 | 109,700 | — | — |
| 2014-12-19 | $41.21 | $65.13 | 308,500 | — | — |
| 2014-12-18 | $42.53 | $67.22 | 137,700 | — | — |
| 2014-12-17 | $42.03 | $66.43 | 148,000 | — | — |
| 2014-12-16 | $40.48 | $63.98 | 111,200 | — | — |
| 2014-12-15 | $40.66 | $64.26 | 88,400 | — | — |
| 2014-12-12 | $41.23 | $65.16 | 92,100 | — | — |
| 2014-12-11 | $42.30 | $66.85 | 65,800 | — | — |
| 2014-12-10 | $42.22 | $66.73 | 137,500 | — | — |
| 2014-12-09 | $43.41 | $68.61 | 98,000 | — | — |
| 2014-12-08 | $42.95 | $67.88 | 75,000 | — | — |
| 2014-12-05 | $43.29 | $68.42 | 109,500 | — | — |
| 2014-12-04 | $43.38 | $68.56 | 104,300 | — | — |
| 2014-12-03 | $43.60 | $68.91 | 83,000 | — | — |
| 2014-12-02 | $43.53 | $68.80 | 82,600 | — | — |
| 2014-12-01 | $42.46 | $67.11 | 89,700 | — | — |
| 2014-11-28 | $43.27 | $68.39 | 44,000 | — | — |
| 2014-11-26 | $44.08 | $69.67 | 109,500 | — | — |
| 2014-11-25 | $43.67 | $69.02 | 166,000 | — | — |
| 2014-11-24 | $44.25 | $68.01 | 142,600 | — | — |
| 2014-11-21 | $44.25 | $68.01 | 120,500 | — | — |
| 2014-11-20 | $43.98 | $67.59 | 69,000 | — | — |
| 2014-11-19 | $43.68 | $67.13 | 65,800 | — | — |
| 2014-11-18 | $44.06 | $67.71 | 97,900 | — | — |
| 2014-11-17 | $43.45 | $66.78 | 134,200 | — | — |
| 2014-11-14 | $43.55 | $66.93 | 136,500 | — | — |
| 2014-11-13 | $43.60 | $67.01 | 73,800 | — | — |
| 2014-11-12 | $43.79 | $67.30 | 100,500 | — | — |
| 2014-11-11 | $43.03 | $66.13 | 81,400 | — | — |
| 2014-11-10 | $42.94 | $65.99 | 131,600 | — | — |
| 2014-11-07 | $42.92 | $65.96 | 182,900 | — | — |
| 2014-11-06 | $42.98 | $66.05 | 77,000 | — | — |
| 2014-11-05 | $43.27 | $66.50 | 76,800 | — | — |
| 2014-11-04 | $42.67 | $65.58 | 57,500 | — | — |
| 2014-11-03 | $42.40 | $65.16 | 115,600 | — | — |
| 2014-10-31 | $42.86 | $65.87 | 100,900 | — | — |
| 2014-10-30 | $42.12 | $64.73 | 99,400 | — | — |
| 2014-10-29 | $41.72 | $64.12 | 144,600 | — | — |
| 2014-10-28 | $41.74 | $64.15 | 73,500 | — | — |
| 2014-10-27 | $40.50 | $62.24 | 70,100 | — | — |
| 2014-10-24 | $41.04 | $63.07 | 84,600 | — | — |
| 2014-10-23 | $40.20 | $61.78 | 76,100 | — | — |
| 2014-10-22 | $39.99 | $61.46 | 140,100 | — | — |
| 2014-10-21 | $40.31 | $61.95 | 122,200 | — | — |
| 2014-10-20 | $39.62 | $60.89 | 198,800 | — | — |
| 2014-10-17 | $39.99 | $61.46 | 194,500 | — | — |
| 2014-10-16 | $40.28 | $61.91 | 354,000 | — | — |
| 2014-10-15 | $38.89 | $59.77 | 222,500 | — | — |
| 2014-10-14 | $38.37 | $58.97 | 178,600 | — | — |
| 2014-10-13 | $37.50 | $57.63 | 233,300 | — | — |
| 2014-10-10 | $38.02 | $58.43 | 194,900 | — | — |
| 2014-10-09 | $39.04 | $60.00 | 166,600 | — | — |
| 2014-10-08 | $40.15 | $61.71 | 221,700 | — | — |
| 2014-10-07 | $38.44 | $59.08 | 166,900 | — | — |
| 2014-10-06 | $39.09 | $60.08 | 167,400 | — | — |
| 2014-10-03 | $38.55 | $59.25 | 80,500 | — | — |
| 2014-10-02 | $38.61 | $59.34 | 131,300 | — | — |
| 2014-10-01 | $38.10 | $58.55 | 147,000 | — | — |
| 2014-09-30 | $38.44 | $59.08 | 98,900 | — | — |
| 2014-09-29 | $38.90 | $59.78 | 107,700 | — | — |
| 2014-09-26 | $39.91 | $61.34 | 83,100 | — | — |
| 2014-09-25 | $39.11 | $60.11 | 74,700 | — | — |
| 2014-09-24 | $39.51 | $60.72 | 108,800 | — | — |
| 2014-09-23 | $39.39 | $60.54 | 232,900 | — | — |
| 2014-09-22 | $39.19 | $60.23 | 124,700 | — | — |
| 2014-09-19 | $39.51 | $60.72 | 175,000 | — | — |
| 2014-09-18 | $41.19 | $63.30 | 74,800 | — | — |
| 2014-09-17 | $40.94 | $62.92 | 63,400 | — | — |
| 2014-09-16 | $41.30 | $63.47 | 79,900 | — | — |
| 2014-09-15 | $40.97 | $62.97 | 44,500 | — | — |
| 2014-09-12 | $41.26 | $63.41 | 117,700 | — | — |
| 2014-09-11 | $42.28 | $64.98 | 96,700 | — | — |
| 2014-09-10 | $42.65 | $65.55 | 104,300 | — | — |
| 2014-09-09 | $42.30 | $65.01 | 71,400 | — | — |
| 2014-09-08 | $43.00 | $66.09 | 42,300 | — | — |
| 2014-09-05 | $42.82 | $65.81 | 70,300 | — | — |
| 2014-09-04 | $42.50 | $65.32 | 105,800 | — | — |
| 2014-09-03 | $43.89 | $67.45 | 222,400 | — | — |
| 2014-09-02 | $43.93 | $67.18 | 69,300 | — | — |
| 2014-08-29 | $43.64 | $66.73 | 72,600 | — | — |
| 2014-08-28 | $43.02 | $65.79 | 51,200 | — | — |
| 2014-08-27 | $43.29 | $66.20 | 53,100 | — | — |
| 2014-08-26 | $43.44 | $66.43 | 68,200 | — | — |
| 2014-08-25 | $43.27 | $66.17 | 89,500 | — | — |
| 2014-08-22 | $43.15 | $65.98 | 79,500 | — | — |
| 2014-08-21 | $43.56 | $66.61 | 120,300 | — | — |
| 2014-08-20 | $43.22 | $66.09 | 85,900 | — | — |
| 2014-08-19 | $43.34 | $66.27 | 85,200 | — | — |
| 2014-08-18 | $43.43 | $66.41 | 115,700 | — | — |
| 2014-08-15 | $43.16 | $66.00 | 84,600 | — | — |
| 2014-08-14 | $43.49 | $66.50 | 43,000 | — | — |
| 2014-08-13 | $43.64 | $66.73 | 63,200 | — | — |
| 2014-08-12 | $43.11 | $65.92 | 122,400 | — | — |
| 2014-08-11 | $43.12 | $65.94 | 100,800 | — | — |
| 2014-08-08 | $42.49 | $64.97 | 75,400 | — | — |
| 2014-08-07 | $41.83 | $63.97 | 86,200 | — | — |
| 2014-08-06 | $42.49 | $64.97 | 98,500 | — | — |
| 2014-08-05 | $41.56 | $63.55 | 57,600 | — | — |
| 2014-08-04 | $42.15 | $64.45 | 86,900 | — | — |
| 2014-08-01 | $41.66 | $63.71 | 70,700 | — | — |
| 2014-07-31 | $41.51 | $63.48 | 148,500 | — | — |
| 2014-07-30 | $42.33 | $64.73 | 54,400 | — | — |
| 2014-07-29 | $42.38 | $64.81 | 82,600 | — | — |
| 2014-07-28 | $42.78 | $65.42 | 82,400 | — | — |
| 2014-07-25 | $42.89 | $65.59 | 119,800 | — | — |
| 2014-07-24 | $43.28 | $66.18 | 124,500 | — | — |
| 2014-07-23 | $43.70 | $66.83 | 92,300 | — | — |
| 2014-07-22 | $43.69 | $66.81 | 110,500 | — | — |
| 2014-07-21 | $43.54 | $66.58 | 123,800 | — | — |
| 2014-07-18 | $44.06 | $67.38 | 112,200 | — | — |
| 2014-07-17 | $43.74 | $66.89 | 150,400 | — | — |
| 2014-07-16 | $43.13 | $65.95 | 152,000 | — | — |
| 2014-07-15 | $43.00 | $65.75 | 149,700 | — | — |
| 2014-07-14 | $44.01 | $67.30 | 135,500 | — | — |
| 2014-07-11 | $43.90 | $67.13 | 170,800 | — | — |
| 2014-07-10 | $42.08 | $64.35 | 486,400 | — | — |
| 2014-07-09 | $43.10 | $65.91 | 112,300 | — | — |
| 2014-07-08 | $43.96 | $67.22 | 88,000 | — | — |
| 2014-07-07 | $44.16 | $67.53 | 62,000 | — | — |
| 2014-07-03 | $44.38 | $67.86 | 53,100 | — | — |
| 2014-07-02 | $44.03 | $67.33 | 119,200 | — | — |
| 2014-07-01 | $44.18 | $67.56 | 76,400 | — | — |
| 2014-06-30 | $43.38 | $66.34 | 43,800 | — | — |
| 2014-06-27 | $43.41 | $66.38 | 74,300 | — | — |
| 2014-06-26 | $43.23 | $66.11 | 48,800 | — | — |
| 2014-06-25 | $43.02 | $65.79 | 41,900 | — | — |
| 2014-06-24 | $42.47 | $64.94 | 80,700 | — | — |
| 2014-06-23 | $43.15 | $65.98 | 55,300 | — | — |
| 2014-06-20 | $43.47 | $66.47 | 153,100 | — | — |
| 2014-06-19 | $42.79 | $65.43 | 39,700 | — | — |
| 2014-06-18 | $42.55 | $65.07 | 91,100 | — | — |
| 2014-06-17 | $41.86 | $64.01 | 103,800 | — | — |
| 2014-06-16 | $41.36 | $63.25 | 159,000 | — | — |
| 2014-06-13 | $41.40 | $63.31 | 69,400 | — | — |
| 2014-06-12 | $41.08 | $62.82 | 61,600 | — | — |
| 2014-06-11 | $41.37 | $63.26 | 70,400 | — | — |
| 2014-06-10 | $42.29 | $64.67 | 47,800 | — | — |
| 2014-06-09 | $42.60 | $65.14 | 173,500 | — | — |
| 2014-06-06 | $42.67 | $65.25 | 157,300 | — | — |
| 2014-06-05 | $42.04 | $64.29 | 107,200 | — | — |
| 2014-06-04 | $41.19 | $62.99 | 267,000 | — | — |
| 2014-06-03 | $40.93 | $62.59 | 79,900 | — | — |
| 2014-06-02 | $40.82 | $62.42 | 73,300 | — | — |
| 2014-05-30 | $40.49 | $61.92 | 107,000 | — | — |
| 2014-05-29 | $40.99 | $62.34 | 80,800 | — | — |
| 2014-05-28 | $41.15 | $62.59 | 55,900 | — | — |
| 2014-05-27 | $41.63 | $63.32 | 97,400 | — | — |
| 2014-05-23 | $41.30 | $62.82 | 69,900 | — | — |
| 2014-05-22 | $40.99 | $62.34 | 102,800 | — | — |
| 2014-05-21 | $40.75 | $61.98 | 63,300 | — | — |
| 2014-05-20 | $40.36 | $61.39 | 131,600 | — | — |
| 2014-05-19 | $40.73 | $61.95 | 103,600 | — | — |
| 2014-05-16 | $40.08 | $60.96 | 74,700 | — | — |
| 2014-05-15 | $39.56 | $60.17 | 141,000 | — | — |
| 2014-05-14 | $40.38 | $61.42 | 140,200 | — | — |
| 2014-05-13 | $41.00 | $62.36 | 82,000 | — | — |
| 2014-05-12 | $41.44 | $63.03 | 96,900 | — | — |
| 2014-05-09 | $40.44 | $61.51 | 90,500 | — | — |
| 2014-05-08 | $39.87 | $60.64 | 117,300 | — | — |
| 2014-05-07 | $40.36 | $61.39 | 185,300 | — | — |
| 2014-05-06 | $38.98 | $59.29 | 160,100 | — | — |
| 2014-05-05 | $39.52 | $60.11 | 107,900 | — | — |
| 2014-05-02 | $39.60 | $60.23 | 87,700 | — | — |
| 2014-05-01 | $39.81 | $60.55 | 108,900 | — | — |
| 2014-04-30 | $40.51 | $61.61 | 87,300 | — | — |
| 2014-04-29 | $40.04 | $60.90 | 131,100 | — | — |
| 2014-04-28 | $39.45 | $60.00 | 100,300 | — | — |
| 2014-04-25 | $39.57 | $60.18 | 106,100 | — | — |
| 2014-04-24 | $40.46 | $61.54 | 160,900 | — | — |
| 2014-04-23 | $40.02 | $60.87 | 97,300 | — | — |
| 2014-04-22 | $39.69 | $60.37 | 181,500 | — | — |
| 2014-04-21 | $38.99 | $59.30 | 222,300 | — | — |
| 2014-04-17 | $39.79 | $60.52 | 218,500 | — | — |
| 2014-04-16 | $41.88 | $63.70 | 242,300 | — | — |
| 2014-04-15 | $41.35 | $62.89 | 273,600 | — | — |
| 2014-04-14 | $40.43 | $61.49 | 131,700 | — | — |
| 2014-04-11 | $39.87 | $60.64 | 213,200 | — | — |
| 2014-04-10 | $39.95 | $60.76 | 169,900 | — | — |
| 2014-04-09 | $40.30 | $61.30 | 113,200 | — | — |
| 2014-04-08 | $39.49 | $60.06 | 143,300 | — | — |
| 2014-04-07 | $39.08 | $59.44 | 143,100 | — | — |
| 2014-04-04 | $39.04 | $59.38 | 87,500 | — | — |
| 2014-04-03 | $40.10 | $60.99 | 85,600 | — | — |
| 2014-04-02 | $40.55 | $61.68 | 88,100 | — | — |
| 2014-04-01 | $39.99 | $60.82 | 151,500 | — | — |
| 2014-03-31 | $39.85 | $60.61 | 92,400 | — | — |
| 2014-03-28 | $38.78 | $58.98 | 125,000 | — | — |
| 2014-03-27 | $39.23 | $59.67 | 171,800 | — | — |
| 2014-03-26 | $39.82 | $60.56 | 208,000 | — | — |
| 2014-03-25 | $39.82 | $60.23 | 173,800 | — | — |
| 2014-03-24 | $38.98 | $58.96 | 95,300 | — | — |
| 2014-03-21 | $39.69 | $60.03 | 243,300 | — | — |
| 2014-03-20 | $39.27 | $59.40 | 133,200 | — | — |
| 2014-03-19 | $38.08 | $57.60 | 213,700 | — | — |
| 2014-03-18 | $38.60 | $58.39 | 144,700 | — | — |
| 2014-03-17 | $37.89 | $57.31 | 225,700 | — | — |
| 2014-03-14 | $37.14 | $56.18 | 113,300 | — | — |
| 2014-03-13 | $37.45 | $56.65 | 115,400 | — | — |
| 2014-03-12 | $38.04 | $57.54 | 123,300 | — | — |
| 2014-03-11 | $37.50 | $56.72 | 127,800 | — | — |
| 2014-03-10 | $38.57 | $58.34 | 88,400 | — | — |
| 2014-03-07 | $38.56 | $58.32 | 151,700 | — | — |
| 2014-03-06 | $39.17 | $59.25 | 104,900 | — | — |
| 2014-03-05 | $38.93 | $58.88 | 116,400 | — | — |
| 2014-03-04 | $38.60 | $58.39 | 170,400 | — | — |
| 2014-03-03 | $37.46 | $56.66 | 117,300 | — | — |
| 2014-02-28 | $37.81 | $57.19 | 114,500 | — | — |
| 2014-02-27 | $37.68 | $56.99 | 66,400 | — | — |
| 2014-02-26 | $37.40 | $56.57 | 126,000 | — | — |
| 2014-02-25 | $37.12 | $56.15 | 61,200 | — | — |
| 2014-02-24 | $36.97 | $55.92 | 185,700 | — | — |
| 2014-02-21 | $37.31 | $56.43 | 100,400 | — | — |
| 2014-02-20 | $37.35 | $56.49 | 101,300 | — | — |
| 2014-02-19 | $37.31 | $56.43 | 157,600 | — | — |
| 2014-02-18 | $37.82 | $57.21 | 155,200 | — | — |
| 2014-02-14 | $37.17 | $56.22 | 88,200 | — | — |
| 2014-02-13 | $37.20 | $56.27 | 171,000 | — | — |
| 2014-02-12 | $37.16 | $56.21 | 156,800 | — | — |
| 2014-02-11 | $36.39 | $55.04 | 180,900 | — | — |
| 2014-02-10 | $36.61 | $55.38 | 222,800 | — | — |
| 2014-02-07 | $36.04 | $54.51 | 231,700 | — | — |
| 2014-02-06 | $35.31 | $53.41 | 169,200 | — | — |
| 2014-02-05 | $34.71 | $52.50 | 198,700 | — | — |
| 2014-02-04 | $35.19 | $53.23 | 129,400 | — | — |
| 2014-02-03 | $35.18 | $53.21 | 306,600 | — | — |
| 2014-01-31 | $36.07 | $54.56 | 287,100 | — | — |
| 2014-01-30 | $36.38 | $55.03 | 176,100 | — | — |
| 2014-01-29 | $35.27 | $53.35 | 214,600 | — | — |
| 2014-01-28 | $36.58 | $55.33 | 245,600 | — | — |
| 2014-01-27 | $35.91 | $54.32 | 299,500 | — | — |
| 2014-01-24 | $35.57 | $53.80 | 269,800 | — | — |
| 2014-01-23 | $36.80 | $55.66 | 263,500 | — | — |
| 2014-01-22 | $37.90 | $57.33 | 218,400 | — | — |
| 2014-01-21 | $37.77 | $57.13 | 139,300 | — | — |
| 2014-01-17 | $38.00 | $57.48 | 138,900 | — | — |
| 2014-01-16 | $37.53 | $56.77 | 194,100 | — | — |
| 2014-01-15 | $37.90 | $57.33 | 171,700 | — | — |
| 2014-01-14 | $37.65 | $56.95 | 201,500 | — | — |
| 2014-01-13 | $38.35 | $58.01 | 190,600 | — | — |
| 2014-01-10 | $39.83 | $60.25 | 202,500 | — | — |
| 2014-01-09 | $40.01 | $60.52 | 159,400 | — | — |
| 2014-01-08 | $39.50 | $59.75 | 194,600 | — | — |
| 2014-01-07 | $39.97 | $60.46 | 121,800 | — | — |
| 2014-01-06 | $39.72 | $60.08 | 131,100 | — | — |
| 2014-01-03 | $39.77 | $60.15 | 129,700 | — | — |
| 2014-01-02 | $39.26 | $59.38 | 123,500 | — | — |