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
- 1980-03-17 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 | $49.66 | $194.40 | 37,400 | — | — |
| 2014-12-30 | $51.00 | $199.64 | 36,500 | — | — |
| 2014-12-29 | $52.60 | $205.90 | 37,600 | — | — |
| 2014-12-26 | $50.88 | $199.17 | 17,600 | — | — |
| 2014-12-24 | $50.31 | $196.94 | 24,900 | — | — |
| 2014-12-23 | $49.56 | $194.00 | 40,400 | — | — |
| 2014-12-22 | $48.86 | $191.26 | 36,200 | — | — |
| 2014-12-19 | $47.90 | $187.51 | 92,000 | — | — |
| 2014-12-18 | $48.16 | $188.52 | 34,600 | — | — |
| 2014-12-17 | $47.24 | $184.92 | 51,100 | — | — |
| 2014-12-16 | $46.51 | $182.06 | 67,100 | — | — |
| 2014-12-15 | $46.56 | $182.26 | 76,800 | — | — |
| 2014-12-12 | $46.82 | $183.28 | 69,600 | — | — |
| 2014-12-11 | $47.04 | $184.14 | 59,300 | — | — |
| 2014-12-10 | $47.10 | $183.32 | 46,300 | — | — |
| 2014-12-09 | $47.06 | $183.16 | 33,700 | — | — |
| 2014-12-08 | $45.49 | $177.05 | 26,800 | — | — |
| 2014-12-05 | $45.72 | $177.95 | 25,600 | — | — |
| 2014-12-04 | $45.36 | $176.55 | 50,100 | — | — |
| 2014-12-03 | $45.28 | $176.23 | 31,000 | — | — |
| 2014-12-02 | $45.22 | $176.00 | 25,400 | — | — |
| 2014-12-01 | $44.52 | $173.28 | 34,700 | — | — |
| 2014-11-28 | $44.93 | $174.87 | 20,600 | — | — |
| 2014-11-26 | $45.59 | $177.44 | 21,200 | — | — |
| 2014-11-25 | $45.40 | $176.70 | 24,500 | — | — |
| 2014-11-24 | $45.29 | $176.27 | 34,000 | — | — |
| 2014-11-21 | $45.27 | $176.20 | 30,900 | — | — |
| 2014-11-20 | $45.18 | $175.84 | 35,200 | — | — |
| 2014-11-19 | $44.88 | $174.68 | 28,400 | — | — |
| 2014-11-18 | $45.22 | $176.00 | 42,200 | — | — |
| 2014-11-17 | $45.58 | $177.40 | 44,300 | — | — |
| 2014-11-14 | $45.48 | $177.01 | 30,100 | — | — |
| 2014-11-13 | $46.18 | $179.74 | 37,400 | — | — |
| 2014-11-12 | $47.25 | $183.90 | 36,900 | — | — |
| 2014-11-11 | $47.47 | $184.76 | 40,800 | — | — |
| 2014-11-10 | $47.04 | $183.08 | 27,300 | — | — |
| 2014-11-07 | $47.15 | $183.51 | 20,900 | — | — |
| 2014-11-06 | $47.60 | $185.26 | 24,900 | — | — |
| 2014-11-05 | $48.27 | $187.87 | 35,200 | — | — |
| 2014-11-04 | $47.81 | $186.08 | 33,700 | — | — |
| 2014-11-03 | $48.17 | $187.48 | 40,500 | — | — |
| 2014-10-31 | $48.43 | $188.49 | 60,800 | — | — |
| 2014-10-30 | $48.63 | $189.27 | 46,600 | — | — |
| 2014-10-29 | $47.51 | $184.91 | 31,100 | — | — |
| 2014-10-28 | $47.42 | $184.56 | 47,900 | — | — |
| 2014-10-27 | $45.94 | $178.80 | 17,100 | — | — |
| 2014-10-24 | $45.81 | $178.30 | 28,400 | — | — |
| 2014-10-23 | $45.66 | $177.71 | 36,400 | — | — |
| 2014-10-22 | $45.00 | $175.14 | 43,900 | — | — |
| 2014-10-21 | $45.03 | $175.26 | 28,300 | — | — |
| 2014-10-20 | $44.68 | $173.90 | 30,500 | — | — |
| 2014-10-17 | $44.11 | $171.68 | 31,900 | — | — |
| 2014-10-16 | $44.64 | $173.74 | 57,700 | — | — |
| 2014-10-15 | $44.43 | $172.93 | 80,300 | — | — |
| 2014-10-14 | $44.20 | $172.03 | 42,200 | — | — |
| 2014-10-13 | $42.97 | $167.24 | 51,000 | — | — |
| 2014-10-10 | $42.26 | $164.48 | 37,600 | — | — |
| 2014-10-09 | $41.82 | $162.77 | 45,200 | — | — |
| 2014-10-08 | $42.96 | $167.20 | 37,200 | — | — |
| 2014-10-07 | $41.36 | $160.98 | 29,400 | — | — |
| 2014-10-06 | $41.76 | $162.53 | 31,100 | — | — |
| 2014-10-03 | $42.13 | $163.97 | 29,800 | — | — |
| 2014-10-02 | $41.75 | $162.49 | 25,600 | — | — |
| 2014-10-01 | $41.48 | $161.44 | 37,200 | — | — |
| 2014-09-30 | $41.66 | $162.14 | 42,800 | — | — |
| 2014-09-29 | $42.45 | $165.22 | 35,600 | — | — |
| 2014-09-26 | $42.35 | $164.83 | 78,300 | — | — |
| 2014-09-25 | $39.96 | $155.53 | 51,800 | — | — |
| 2014-09-24 | $40.65 | $158.21 | 33,300 | — | — |
| 2014-09-23 | $40.80 | $158.80 | 50,600 | — | — |
| 2014-09-22 | $41.93 | $163.20 | 27,600 | — | — |
| 2014-09-19 | $42.69 | $166.15 | 43,700 | — | — |
| 2014-09-18 | $43.12 | $167.83 | 23,900 | — | — |
| 2014-09-17 | $43.03 | $167.48 | 21,100 | — | — |
| 2014-09-16 | $43.53 | $169.42 | 20,600 | — | — |
| 2014-09-15 | $43.44 | $169.07 | 32,400 | — | — |
| 2014-09-12 | $43.76 | $170.32 | 29,500 | — | — |
| 2014-09-11 | $45.20 | $175.92 | 25,200 | — | — |
| 2014-09-10 | $45.21 | $174.91 | 31,200 | — | — |
| 2014-09-09 | $45.11 | $174.52 | 49,000 | — | — |
| 2014-09-08 | $46.27 | $179.02 | 35,550 | — | — |
| 2014-09-05 | $46.30 | $179.13 | 12,600 | — | — |
| 2014-09-04 | $45.89 | $177.55 | 16,800 | — | — |
| 2014-09-03 | $45.87 | $177.45 | 14,100 | — | — |
| 2014-09-02 | $46.19 | $178.71 | 40,050 | — | — |
| 2014-08-29 | $45.98 | $177.89 | 25,200 | — | — |
| 2014-08-28 | $45.71 | $176.83 | 38,100 | — | — |
| 2014-08-27 | $46.11 | $178.41 | 21,900 | — | — |
| 2014-08-26 | $45.83 | $177.30 | 25,350 | — | — |
| 2014-08-25 | $45.98 | $177.89 | 25,200 | — | — |
| 2014-08-22 | $46.00 | $177.97 | 30,000 | — | — |
| 2014-08-21 | $46.41 | $179.57 | 25,950 | — | — |
| 2014-08-20 | $46.42 | $179.59 | 29,400 | — | — |
| 2014-08-19 | $46.53 | $180.00 | 34,950 | — | — |
| 2014-08-18 | $46.33 | $179.23 | 42,450 | — | — |
| 2014-08-15 | $46.22 | $178.82 | 57,600 | — | — |
| 2014-08-14 | $45.65 | $176.63 | 38,400 | — | — |
| 2014-08-13 | $44.64 | $172.71 | 15,000 | — | — |
| 2014-08-12 | $44.11 | $170.64 | 27,750 | — | — |
| 2014-08-11 | $44.71 | $172.99 | 24,750 | — | — |
| 2014-08-08 | $44.03 | $170.36 | 41,550 | — | — |
| 2014-08-07 | $43.31 | $167.57 | 36,150 | — | — |
| 2014-08-06 | $43.35 | $167.73 | 28,800 | — | — |
| 2014-08-05 | $43.15 | $166.93 | 29,250 | — | — |
| 2014-08-04 | $43.31 | $167.55 | 26,850 | — | — |
| 2014-08-01 | $43.46 | $168.14 | 32,850 | — | — |
| 2014-07-31 | $43.39 | $167.88 | 47,250 | — | — |
| 2014-07-30 | $44.39 | $171.73 | 20,400 | — | — |
| 2014-07-29 | $44.93 | $173.84 | 21,900 | — | — |
| 2014-07-28 | $45.20 | $174.87 | 39,300 | — | — |
| 2014-07-25 | $44.86 | $173.56 | 32,850 | — | — |
| 2014-07-24 | $45.59 | $176.37 | 21,150 | — | — |
| 2014-07-23 | $45.81 | $177.22 | 29,700 | — | — |
| 2014-07-22 | $45.97 | $177.86 | 16,950 | — | — |
| 2014-07-21 | $46.14 | $178.51 | 37,800 | — | — |
| 2014-07-18 | $46.43 | $179.62 | 58,200 | — | — |
| 2014-07-17 | $46.06 | $178.20 | 33,150 | — | — |
| 2014-07-16 | $46.46 | $179.75 | 21,300 | — | — |
| 2014-07-15 | $46.60 | $180.29 | 37,500 | — | — |
| 2014-07-14 | $46.86 | $181.29 | 44,400 | — | — |
| 2014-07-11 | $47.08 | $182.15 | 24,600 | — | — |
| 2014-07-10 | $47.29 | $182.94 | 24,600 | — | — |
| 2014-07-09 | $47.53 | $183.87 | 22,200 | — | — |
| 2014-07-08 | $47.72 | $184.62 | 63,150 | — | — |
| 2014-07-07 | $47.41 | $183.41 | 28,050 | — | — |
| 2014-07-03 | $47.63 | $184.26 | 21,150 | — | — |
| 2014-07-02 | $47.27 | $182.89 | 21,150 | — | — |
| 2014-07-01 | $48.33 | $186.97 | 45,900 | — | — |
| 2014-06-30 | $47.55 | $183.98 | 23,700 | — | — |
| 2014-06-27 | $47.33 | $183.10 | 55,500 | — | — |
| 2014-06-26 | $46.95 | $181.66 | 26,700 | — | — |
| 2014-06-25 | $46.64 | $180.44 | 24,600 | — | — |
| 2014-06-24 | $46.29 | $179.10 | 32,100 | — | — |
| 2014-06-23 | $46.62 | $180.37 | 37,050 | — | — |
| 2014-06-20 | $46.67 | $180.57 | 71,100 | — | — |
| 2014-06-19 | $46.52 | $179.98 | 21,300 | — | — |
| 2014-06-18 | $46.59 | $180.26 | 22,200 | — | — |
| 2014-06-17 | $45.83 | $177.30 | 32,100 | — | — |
| 2014-06-16 | $45.69 | $176.75 | 21,900 | — | — |
| 2014-06-13 | $45.51 | $176.06 | 17,850 | — | — |
| 2014-06-12 | $45.67 | $176.68 | 25,650 | — | — |
| 2014-06-11 | $45.80 | $176.15 | 28,500 | — | — |
| 2014-06-10 | $46.05 | $177.12 | 24,450 | — | — |
| 2014-06-09 | $46.56 | $179.07 | 54,300 | — | — |
| 2014-06-06 | $45.82 | $176.23 | 47,850 | — | — |
| 2014-06-05 | $45.24 | $173.99 | 28,200 | — | — |
| 2014-06-04 | $44.14 | $169.76 | 43,800 | — | — |
| 2014-06-03 | $43.65 | $167.89 | 57,000 | — | — |
| 2014-06-02 | $43.33 | $166.66 | 37,350 | — | — |
| 2014-05-30 | $43.61 | $167.71 | 27,300 | — | — |
| 2014-05-29 | $43.65 | $167.87 | 7,950 | — | — |
| 2014-05-28 | $43.73 | $168.17 | 18,300 | — | — |
| 2014-05-27 | $43.92 | $168.92 | 26,250 | — | — |
| 2014-05-23 | $43.36 | $166.76 | 34,500 | — | — |
| 2014-05-22 | $42.99 | $165.35 | 28,350 | — | — |
| 2014-05-21 | $43.01 | $165.43 | 34,500 | — | — |
| 2014-05-20 | $43.06 | $165.61 | 86,700 | — | — |
| 2014-05-19 | $43.21 | $166.17 | 36,600 | — | — |
| 2014-05-16 | $43.04 | $165.53 | 36,150 | — | — |
| 2014-05-15 | $42.49 | $163.41 | 29,700 | — | — |
| 2014-05-14 | $42.65 | $164.02 | 47,100 | — | — |
| 2014-05-13 | $42.95 | $165.17 | 110,550 | — | — |
| 2014-05-12 | $43.01 | $165.43 | 48,000 | — | — |
| 2014-05-09 | $42.56 | $163.69 | 40,800 | — | — |
| 2014-05-08 | $42.33 | $162.82 | 48,150 | — | — |
| 2014-05-07 | $42.09 | $161.89 | 39,300 | — | — |
| 2014-05-06 | $41.33 | $158.97 | 54,150 | — | — |
| 2014-05-05 | $41.79 | $160.71 | 50,700 | — | — |
| 2014-05-02 | $40.77 | $156.82 | 27,300 | — | — |
| 2014-05-01 | $41.53 | $159.74 | 46,950 | — | — |
| 2014-04-30 | $42.17 | $162.20 | 41,250 | — | — |
| 2014-04-29 | $42.43 | $163.20 | 32,250 | — | — |
| 2014-04-28 | $43.07 | $165.66 | 28,800 | — | — |
| 2014-04-25 | $42.67 | $164.10 | 56,850 | — | — |
| 2014-04-24 | $43.23 | $166.28 | 176,700 | — | — |
| 2014-04-23 | $42.45 | $163.25 | 77,550 | — | — |
| 2014-04-22 | $41.67 | $160.25 | 45,300 | — | — |
| 2014-04-21 | $40.71 | $156.56 | 19,350 | — | — |
| 2014-04-17 | $40.65 | $156.35 | 20,700 | — | — |
| 2014-04-16 | $41.09 | $158.02 | 36,750 | — | — |
| 2014-04-15 | $40.77 | $156.79 | 30,600 | — | — |
| 2014-04-14 | $40.23 | $154.74 | 33,450 | — | — |
| 2014-04-11 | $39.97 | $153.74 | 33,900 | — | — |
| 2014-04-10 | $40.60 | $156.15 | 42,900 | — | — |
| 2014-04-09 | $41.26 | $158.69 | 26,250 | — | — |
| 2014-04-08 | $41.19 | $158.41 | 37,200 | — | — |
| 2014-04-07 | $40.82 | $157.00 | 31,950 | — | — |
| 2014-04-04 | $41.30 | $158.84 | 38,100 | — | — |
| 2014-04-03 | $41.84 | $160.92 | 32,850 | — | — |
| 2014-04-02 | $42.13 | $162.02 | 36,600 | — | — |
| 2014-04-01 | $41.93 | $161.28 | 46,650 | — | — |
| 2014-03-31 | $42.11 | $161.94 | 63,450 | — | — |
| 2014-03-28 | $41.91 | $161.17 | 30,450 | — | — |
| 2014-03-27 | $42.13 | $162.05 | 19,650 | — | — |
| 2014-03-26 | $41.79 | $160.71 | 93,900 | — | — |
| 2014-03-25 | $42.71 | $164.25 | 46,950 | — | — |
| 2014-03-24 | $42.37 | $162.94 | 64,200 | — | — |
| 2014-03-21 | $42.25 | $162.48 | 173,850 | — | — |
| 2014-03-20 | $41.91 | $161.17 | 37,350 | — | — |
| 2014-03-19 | $41.93 | $161.28 | 74,250 | — | — |
| 2014-03-18 | $41.85 | $160.94 | 24,900 | — | — |
| 2014-03-17 | $41.67 | $160.25 | 61,200 | — | — |
| 2014-03-14 | $41.28 | $158.76 | 50,550 | — | — |
| 2014-03-13 | $40.65 | $156.33 | 46,050 | — | — |
| 2014-03-12 | $40.24 | $153.78 | 46,350 | — | — |
| 2014-03-11 | $39.45 | $150.75 | 49,200 | — | — |
| 2014-03-10 | $39.75 | $151.89 | 59,100 | — | — |
| 2014-03-07 | $39.37 | $150.47 | 38,100 | — | — |
| 2014-03-06 | $39.61 | $151.38 | 30,600 | — | — |
| 2014-03-05 | $39.88 | $152.40 | 56,850 | — | — |
| 2014-03-04 | $39.83 | $152.22 | 84,450 | — | — |
| 2014-03-03 | $39.01 | $149.06 | 16,350 | — | — |
| 2014-02-28 | $39.49 | $150.92 | 50,100 | — | — |
| 2014-02-27 | $39.26 | $150.03 | 19,800 | — | — |
| 2014-02-26 | $39.35 | $150.36 | 36,600 | — | — |
| 2014-02-25 | $39.17 | $149.68 | 22,350 | — | — |
| 2014-02-24 | $39.39 | $150.52 | 38,100 | — | — |
| 2014-02-21 | $40.10 | $153.24 | 35,850 | — | — |
| 2014-02-20 | $40.19 | $153.57 | 30,600 | — | — |
| 2014-02-19 | $39.13 | $149.52 | 35,400 | — | — |
| 2014-02-18 | $40.13 | $153.37 | 47,550 | — | — |
| 2014-02-14 | $39.45 | $150.75 | 58,950 | — | — |
| 2014-02-13 | $39.21 | $149.83 | 48,750 | — | — |
| 2014-02-12 | $38.27 | $146.26 | 40,050 | — | — |
| 2014-02-11 | $38.09 | $145.57 | 45,600 | — | — |
| 2014-02-10 | $37.78 | $144.38 | 62,100 | — | — |
| 2014-02-07 | $38.23 | $146.11 | 42,900 | — | — |
| 2014-02-06 | $38.01 | $145.27 | 57,300 | — | — |
| 2014-02-05 | $37.82 | $144.53 | 29,850 | — | — |
| 2014-02-04 | $38.33 | $146.49 | 49,800 | — | — |
| 2014-02-03 | $38.47 | $147.03 | 50,550 | — | — |
| 2014-01-31 | $39.23 | $149.93 | 47,550 | — | — |
| 2014-01-30 | $39.50 | $150.95 | 37,050 | — | — |
| 2014-01-29 | $38.92 | $148.73 | 59,400 | — | — |
| 2014-01-28 | $39.35 | $150.36 | 54,600 | — | — |
| 2014-01-27 | $39.45 | $150.75 | 49,200 | — | — |
| 2014-01-24 | $39.59 | $151.31 | 50,250 | — | — |
| 2014-01-23 | $39.99 | $152.81 | 24,150 | — | — |
| 2014-01-22 | $39.92 | $152.55 | 81,450 | — | — |
| 2014-01-21 | $39.94 | $152.63 | 76,800 | — | — |
| 2014-01-17 | $40.14 | $153.40 | 34,350 | — | — |
| 2014-01-16 | $40.06 | $153.09 | 32,100 | — | — |
| 2014-01-15 | $40.01 | $152.91 | 35,400 | — | — |
| 2014-01-14 | $40.01 | $152.89 | 22,350 | — | — |
| 2014-01-13 | $39.99 | $152.81 | 56,850 | — | — |
| 2014-01-10 | $39.80 | $152.10 | 33,900 | — | — |
| 2014-01-09 | $39.58 | $151.26 | 25,800 | — | — |
| 2014-01-08 | $39.78 | $152.02 | 102,750 | — | — |
| 2014-01-07 | $39.97 | $152.73 | 41,550 | — | — |
| 2014-01-06 | $39.34 | $150.34 | 72,450 | — | — |
| 2014-01-03 | $39.78 | $152.02 | 70,500 | — | — |
| 2014-01-02 | $39.88 | $152.40 | 47,250 | — | — |