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
- 1998-03-27 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 | $44.54 | $51.87 | 256,800 | — | — |
| 2014-12-30 | $44.95 | $52.35 | 117,700 | — | — |
| 2014-12-29 | $45.02 | $52.43 | 166,700 | — | — |
| 2014-12-26 | $44.84 | $52.22 | 283,200 | — | — |
| 2014-12-24 | $44.76 | $52.13 | 87,000 | — | — |
| 2014-12-23 | $45.38 | $52.85 | 162,800 | — | — |
| 2014-12-22 | $44.99 | $52.40 | 130,100 | — | — |
| 2014-12-19 | $44.47 | $51.79 | 429,100 | — | — |
| 2014-12-18 | $44.86 | $52.25 | 424,000 | — | — |
| 2014-12-17 | $45.12 | $52.55 | 553,800 | — | — |
| 2014-12-16 | $43.33 | $50.47 | 432,000 | — | — |
| 2014-12-15 | $43.86 | $51.08 | 313,200 | — | — |
| 2014-12-12 | $44.05 | $51.30 | 274,700 | — | — |
| 2014-12-11 | $44.67 | $52.03 | 173,600 | — | — |
| 2014-12-10 | $44.42 | $51.74 | 188,900 | — | — |
| 2014-12-09 | $44.49 | $51.82 | 265,500 | — | — |
| 2014-12-08 | $44.40 | $51.71 | 178,400 | — | — |
| 2014-12-05 | $44.60 | $51.94 | 154,600 | — | — |
| 2014-12-04 | $44.37 | $51.68 | 150,200 | — | — |
| 2014-12-03 | $44.87 | $52.26 | 274,800 | — | — |
| 2014-12-02 | $44.44 | $51.76 | 172,100 | — | — |
| 2014-12-01 | $43.66 | $50.85 | 298,300 | — | — |
| 2014-11-28 | $45.05 | $52.47 | 113,700 | — | — |
| 2014-11-26 | $44.40 | $51.71 | 165,300 | — | — |
| 2014-11-25 | $44.31 | $51.61 | 305,300 | — | — |
| 2014-11-24 | $44.54 | $51.87 | 293,600 | — | — |
| 2014-11-21 | $43.31 | $50.44 | 232,900 | — | — |
| 2014-11-20 | $43.31 | $50.44 | 657,800 | — | — |
| 2014-11-19 | $43.67 | $50.86 | 658,200 | — | — |
| 2014-11-18 | $41.65 | $48.51 | 925,500 | — | — |
| 2014-11-17 | $41.45 | $48.10 | 437,500 | — | — |
| 2014-11-14 | $41.14 | $47.74 | 485,800 | — | — |
| 2014-11-13 | $41.01 | $47.59 | 371,000 | — | — |
| 2014-11-12 | $40.82 | $47.37 | 299,100 | — | — |
| 2014-11-11 | $40.76 | $47.30 | 324,600 | — | — |
| 2014-11-10 | $40.59 | $47.10 | 264,600 | — | — |
| 2014-11-07 | $40.41 | $46.89 | 269,600 | — | — |
| 2014-11-06 | $40.14 | $46.58 | 285,300 | — | — |
| 2014-11-05 | $40.01 | $46.43 | 240,300 | — | — |
| 2014-11-04 | $39.13 | $45.41 | 367,300 | — | — |
| 2014-11-03 | $39.47 | $45.80 | 364,500 | — | — |
| 2014-10-31 | $38.54 | $44.72 | 990,000 | — | — |
| 2014-10-30 | $37.38 | $43.38 | 269,400 | — | — |
| 2014-10-29 | $37.32 | $43.31 | 247,100 | — | — |
| 2014-10-28 | $35.99 | $41.77 | 282,100 | — | — |
| 2014-10-27 | $36.14 | $41.94 | 152,300 | — | — |
| 2014-10-24 | $35.95 | $41.72 | 134,800 | — | — |
| 2014-10-23 | $35.94 | $41.71 | 213,800 | — | — |
| 2014-10-22 | $35.89 | $41.65 | 228,600 | — | — |
| 2014-10-21 | $35.65 | $41.37 | 356,700 | — | — |
| 2014-10-20 | $35.29 | $40.95 | 206,400 | — | — |
| 2014-10-17 | $35.20 | $40.85 | 276,000 | — | — |
| 2014-10-16 | $35.10 | $40.73 | 349,300 | — | — |
| 2014-10-15 | $35.13 | $40.77 | 227,600 | — | — |
| 2014-10-14 | $35.65 | $41.37 | 192,000 | — | — |
| 2014-10-13 | $35.06 | $40.69 | 308,700 | — | — |
| 2014-10-10 | $35.82 | $41.57 | 355,500 | — | — |
| 2014-10-09 | $35.52 | $41.22 | 215,900 | — | — |
| 2014-10-08 | $35.97 | $41.74 | 370,300 | — | — |
| 2014-10-07 | $35.90 | $41.66 | 143,100 | — | — |
| 2014-10-06 | $36.45 | $42.30 | 134,400 | — | — |
| 2014-10-03 | $36.88 | $42.80 | 241,100 | — | — |
| 2014-10-02 | $36.64 | $42.52 | 133,900 | — | — |
| 2014-10-01 | $35.42 | $41.10 | 116,600 | — | — |
| 2014-09-30 | $35.78 | $41.52 | 155,200 | — | — |
| 2014-09-29 | $35.62 | $41.34 | 201,000 | — | — |
| 2014-09-26 | $37.13 | $43.09 | 112,600 | — | — |
| 2014-09-25 | $36.35 | $42.18 | 81,600 | — | — |
| 2014-09-24 | $36.88 | $42.79 | 142,400 | — | — |
| 2014-09-23 | $36.87 | $42.78 | 100,000 | — | — |
| 2014-09-22 | $37.01 | $42.94 | 127,400 | — | — |
| 2014-09-19 | $37.45 | $43.46 | 139,200 | — | — |
| 2014-09-18 | $38.12 | $44.24 | 73,800 | — | — |
| 2014-09-17 | $37.81 | $43.87 | 104,400 | — | — |
| 2014-09-16 | $38.12 | $44.24 | 111,200 | — | — |
| 2014-09-15 | $37.65 | $43.70 | 109,000 | — | — |
| 2014-09-12 | $37.99 | $44.08 | 85,800 | — | — |
| 2014-09-11 | $38.26 | $44.40 | 121,400 | — | — |
| 2014-09-10 | $38.22 | $44.35 | 94,000 | — | — |
| 2014-09-09 | $38.05 | $44.16 | 155,600 | — | — |
| 2014-09-08 | $38.74 | $44.95 | 87,800 | — | — |
| 2014-09-05 | $38.56 | $44.74 | 130,400 | — | — |
| 2014-09-04 | $38.44 | $44.60 | 102,400 | — | — |
| 2014-09-03 | $38.07 | $44.18 | 75,600 | — | — |
| 2014-09-02 | $38.26 | $44.41 | 115,400 | — | — |
| 2014-08-29 | $38.08 | $44.19 | 89,600 | — | — |
| 2014-08-28 | $38.33 | $44.47 | 68,200 | — | — |
| 2014-08-27 | $38.63 | $44.83 | 146,800 | — | — |
| 2014-08-26 | $39.00 | $45.26 | 110,600 | — | — |
| 2014-08-25 | $39.07 | $45.34 | 178,400 | — | — |
| 2014-08-22 | $38.99 | $45.24 | 164,000 | — | — |
| 2014-08-21 | $39.21 | $45.50 | 133,800 | — | — |
| 2014-08-20 | $39.40 | $45.72 | 133,800 | — | — |
| 2014-08-19 | $39.47 | $45.80 | 312,800 | — | — |
| 2014-08-18 | $38.81 | $45.04 | 242,200 | — | — |
| 2014-08-15 | $37.13 | $43.09 | 120,800 | — | — |
| 2014-08-14 | $37.61 | $43.65 | 87,000 | — | — |
| 2014-08-13 | $37.53 | $43.55 | 168,200 | — | — |
| 2014-08-12 | $37.35 | $43.34 | 192,600 | — | — |
| 2014-08-11 | $37.63 | $43.50 | 131,600 | — | — |
| 2014-08-08 | $37.28 | $43.10 | 193,600 | — | — |
| 2014-08-07 | $37.15 | $42.96 | 85,600 | — | — |
| 2014-08-06 | $37.49 | $43.34 | 149,400 | — | — |
| 2014-08-05 | $37.46 | $43.31 | 175,400 | — | — |
| 2014-08-04 | $37.46 | $43.31 | 128,000 | — | — |
| 2014-08-01 | $37.22 | $43.04 | 143,800 | — | — |
| 2014-07-31 | $37.38 | $43.22 | 212,200 | — | — |
| 2014-07-30 | $38.50 | $44.51 | 284,000 | — | — |
| 2014-07-29 | $38.70 | $44.74 | 536,000 | — | — |
| 2014-07-28 | $38.57 | $44.59 | 232,000 | — | — |
| 2014-07-25 | $37.89 | $43.81 | 856,800 | — | — |
| 2014-07-24 | $41.63 | $48.12 | 227,800 | — | — |
| 2014-07-23 | $41.13 | $47.56 | 219,800 | — | — |
| 2014-07-22 | $41.11 | $47.53 | 124,600 | — | — |
| 2014-07-21 | $40.21 | $46.48 | 188,400 | — | — |
| 2014-07-18 | $40.33 | $46.62 | 315,800 | — | — |
| 2014-07-17 | $40.00 | $46.25 | 141,600 | — | — |
| 2014-07-16 | $40.15 | $46.41 | 380,400 | — | — |
| 2014-07-15 | $40.35 | $46.64 | 100,200 | — | — |
| 2014-07-14 | $40.87 | $47.25 | 63,800 | — | — |
| 2014-07-11 | $40.80 | $47.17 | 116,800 | — | — |
| 2014-07-10 | $41.28 | $47.72 | 240,800 | — | — |
| 2014-07-09 | $42.10 | $48.67 | 100,800 | — | — |
| 2014-07-08 | $42.10 | $48.67 | 103,000 | — | — |
| 2014-07-07 | $42.26 | $48.86 | 74,200 | — | — |
| 2014-07-03 | $42.60 | $49.25 | 60,600 | — | — |
| 2014-07-02 | $42.04 | $48.60 | 150,800 | — | — |
| 2014-07-01 | $41.99 | $48.55 | 203,200 | — | — |
| 2014-06-30 | $41.33 | $47.78 | 132,200 | — | — |
| 2014-06-27 | $41.13 | $47.55 | 649,200 | — | — |
| 2014-06-26 | $41.46 | $47.93 | 102,800 | — | — |
| 2014-06-25 | $41.44 | $47.90 | 151,000 | — | — |
| 2014-06-24 | $41.66 | $48.17 | 169,000 | — | — |
| 2014-06-23 | $42.01 | $48.56 | 100,200 | — | — |
| 2014-06-20 | $42.10 | $48.67 | 154,000 | — | — |
| 2014-06-19 | $41.95 | $48.50 | 76,400 | — | — |
| 2014-06-18 | $41.97 | $48.52 | 115,800 | — | — |
| 2014-06-17 | $42.15 | $48.73 | 75,800 | — | — |
| 2014-06-16 | $41.63 | $48.12 | 92,400 | — | — |
| 2014-06-13 | $41.53 | $48.01 | 125,000 | — | — |
| 2014-06-12 | $41.61 | $48.10 | 65,400 | — | — |
| 2014-06-11 | $42.21 | $48.80 | 61,200 | — | — |
| 2014-06-10 | $42.92 | $49.63 | 60,600 | — | — |
| 2014-06-09 | $42.93 | $49.63 | 163,000 | — | — |
| 2014-06-06 | $42.56 | $49.21 | 136,800 | — | — |
| 2014-06-05 | $42.76 | $49.43 | 191,400 | — | — |
| 2014-06-04 | $42.39 | $49.01 | 86,600 | — | — |
| 2014-06-03 | $42.11 | $48.69 | 125,800 | — | — |
| 2014-06-02 | $42.01 | $48.57 | 93,600 | — | — |
| 2014-05-30 | $41.79 | $48.31 | 159,600 | — | — |
| 2014-05-29 | $41.83 | $48.36 | 67,400 | — | — |
| 2014-05-28 | $41.98 | $48.54 | 116,200 | — | — |
| 2014-05-27 | $42.40 | $49.03 | 100,600 | — | — |
| 2014-05-23 | $41.76 | $48.27 | 116,800 | — | — |
| 2014-05-22 | $41.79 | $48.32 | 142,800 | — | — |
| 2014-05-21 | $41.35 | $47.80 | 182,600 | — | — |
| 2014-05-20 | $41.80 | $48.33 | 306,800 | — | — |
| 2014-05-19 | $42.29 | $48.89 | 66,000 | — | — |
| 2014-05-16 | $41.98 | $48.54 | 123,200 | — | — |
| 2014-05-15 | $41.81 | $48.33 | 122,600 | — | — |
| 2014-05-14 | $42.38 | $48.99 | 136,600 | — | — |
| 2014-05-13 | $42.88 | $49.57 | 189,000 | — | — |
| 2014-05-12 | $42.85 | $49.37 | 201,000 | — | — |
| 2014-05-09 | $42.45 | $48.91 | 140,600 | — | — |
| 2014-05-08 | $42.16 | $48.58 | 195,200 | — | — |
| 2014-05-07 | $42.14 | $48.56 | 203,000 | — | — |
| 2014-05-06 | $42.46 | $48.93 | 204,000 | — | — |
| 2014-05-05 | $42.75 | $49.26 | 224,400 | — | — |
| 2014-05-02 | $43.24 | $49.83 | 542,800 | — | — |
| 2014-05-01 | $43.06 | $49.62 | 416,600 | — | — |
| 2014-04-30 | $42.99 | $49.54 | 944,400 | — | — |
| 2014-04-29 | $40.97 | $47.21 | 211,600 | — | — |
| 2014-04-28 | $39.83 | $45.89 | 210,200 | — | — |
| 2014-04-25 | $40.10 | $46.21 | 197,800 | — | — |
| 2014-04-24 | $40.55 | $46.73 | 170,400 | — | — |
| 2014-04-23 | $41.32 | $47.62 | 210,400 | — | — |
| 2014-04-22 | $41.18 | $47.45 | 212,400 | — | — |
| 2014-04-21 | $40.78 | $46.99 | 49,200 | — | — |
| 2014-04-17 | $40.70 | $46.90 | 81,200 | — | — |
| 2014-04-16 | $40.85 | $47.07 | 123,400 | — | — |
| 2014-04-15 | $39.94 | $46.02 | 158,400 | — | — |
| 2014-04-14 | $40.15 | $46.27 | 193,200 | — | — |
| 2014-04-11 | $39.34 | $45.33 | 91,200 | — | — |
| 2014-04-10 | $40.20 | $46.33 | 165,400 | — | — |
| 2014-04-09 | $40.90 | $47.14 | 170,800 | — | — |
| 2014-04-08 | $41.15 | $47.43 | 175,800 | — | — |
| 2014-04-07 | $40.38 | $46.53 | 212,600 | — | — |
| 2014-04-04 | $41.69 | $48.04 | 318,600 | — | — |
| 2014-04-03 | $42.04 | $48.45 | 204,000 | — | — |
| 2014-04-02 | $42.19 | $48.62 | 157,200 | — | — |
| 2014-04-01 | $41.63 | $47.97 | 129,800 | — | — |
| 2014-03-31 | $41.33 | $47.62 | 195,400 | — | — |
| 2014-03-28 | $40.88 | $47.11 | 156,200 | — | — |
| 2014-03-27 | $40.81 | $47.03 | 208,200 | — | — |
| 2014-03-26 | $40.37 | $46.52 | 173,200 | — | — |
| 2014-03-25 | $40.31 | $46.45 | 306,400 | — | — |
| 2014-03-24 | $40.81 | $47.03 | 277,000 | — | — |
| 2014-03-21 | $41.29 | $47.58 | 256,400 | — | — |
| 2014-03-20 | $41.90 | $48.28 | 120,600 | — | — |
| 2014-03-19 | $41.82 | $48.19 | 109,400 | — | — |
| 2014-03-18 | $42.05 | $48.46 | 167,800 | — | — |
| 2014-03-17 | $41.92 | $48.31 | 197,800 | — | — |
| 2014-03-14 | $41.61 | $47.95 | 126,000 | — | — |
| 2014-03-13 | $41.51 | $47.84 | 145,400 | — | — |
| 2014-03-12 | $41.65 | $47.99 | 134,200 | — | — |
| 2014-03-11 | $41.90 | $48.28 | 112,000 | — | — |
| 2014-03-10 | $41.99 | $48.39 | 77,400 | — | — |
| 2014-03-07 | $42.00 | $48.40 | 258,800 | — | — |
| 2014-03-06 | $41.97 | $48.36 | 91,600 | — | — |
| 2014-03-05 | $42.11 | $48.52 | 137,400 | — | — |
| 2014-03-04 | $42.67 | $49.01 | 264,000 | — | — |
| 2014-03-03 | $41.62 | $47.80 | 186,400 | — | — |
| 2014-02-28 | $41.54 | $47.72 | 221,000 | — | — |
| 2014-02-27 | $41.70 | $47.90 | 124,000 | — | — |
| 2014-02-26 | $42.38 | $48.68 | 203,800 | — | — |
| 2014-02-25 | $42.31 | $48.60 | 307,200 | — | — |
| 2014-02-24 | $41.03 | $47.12 | 401,000 | — | — |
| 2014-02-21 | $41.27 | $47.40 | 365,000 | — | — |
| 2014-02-20 | $42.38 | $48.68 | 754,200 | — | — |
| 2014-02-19 | $42.07 | $48.32 | 1,291,600 | — | — |
| 2014-02-18 | $39.33 | $45.18 | 306,800 | — | — |
| 2014-02-14 | $38.49 | $44.20 | 160,200 | — | — |
| 2014-02-13 | $38.76 | $44.52 | 369,800 | — | — |
| 2014-02-12 | $37.51 | $43.09 | 177,800 | — | — |
| 2014-02-11 | $37.46 | $43.03 | 140,000 | — | — |
| 2014-02-10 | $37.22 | $42.74 | 125,400 | — | — |
| 2014-02-07 | $36.80 | $42.27 | 337,600 | — | — |
| 2014-02-06 | $36.50 | $41.92 | 193,800 | — | — |
| 2014-02-05 | $36.42 | $41.84 | 119,200 | — | — |
| 2014-02-04 | $36.70 | $42.15 | 137,800 | — | — |
| 2014-02-03 | $36.70 | $42.15 | 192,600 | — | — |
| 2014-01-31 | $37.17 | $42.70 | 210,600 | — | — |
| 2014-01-30 | $38.15 | $43.82 | 175,200 | — | — |
| 2014-01-29 | $37.08 | $42.59 | 101,000 | — | — |
| 2014-01-28 | $38.31 | $44.00 | 180,600 | — | — |
| 2014-01-27 | $38.06 | $43.72 | 259,200 | — | — |
| 2014-01-24 | $37.27 | $42.81 | 235,800 | — | — |
| 2014-01-23 | $37.56 | $43.14 | 221,200 | — | — |
| 2014-01-22 | $37.70 | $43.30 | 253,400 | — | — |
| 2014-01-21 | $37.65 | $43.24 | 299,800 | — | — |
| 2014-01-17 | $37.69 | $43.29 | 316,200 | — | — |
| 2014-01-16 | $39.54 | $45.42 | 90,000 | — | — |
| 2014-01-15 | $39.93 | $45.86 | 178,800 | — | — |
| 2014-01-14 | $39.91 | $45.84 | 134,200 | — | — |
| 2014-01-13 | $39.47 | $45.33 | 186,400 | — | — |
| 2014-01-10 | $39.94 | $45.87 | 108,400 | — | — |
| 2014-01-09 | $39.60 | $45.48 | 158,800 | — | — |
| 2014-01-08 | $39.58 | $45.46 | 209,200 | — | — |
| 2014-01-07 | $39.22 | $45.05 | 214,200 | — | — |
| 2014-01-06 | $38.38 | $44.08 | 417,000 | — | — |
| 2014-01-03 | $39.24 | $45.07 | 193,400 | — | — |
| 2014-01-02 | $39.15 | $44.97 | 380,800 | — | — |