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
- 1987-03-13 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 | $53.38 | $53.38 | 50,900 | — | — |
| 2014-12-30 | $52.48 | $52.48 | 33,700 | — | — |
| 2014-12-29 | $52.10 | $52.10 | 16,600 | — | — |
| 2014-12-26 | $51.29 | $51.29 | 14,200 | — | — |
| 2014-12-24 | $51.59 | $51.59 | 6,800 | — | — |
| 2014-12-23 | $51.71 | $51.71 | 33,400 | — | — |
| 2014-12-22 | $51.11 | $51.11 | 38,600 | — | — |
| 2014-12-19 | $49.43 | $49.43 | 147,300 | — | — |
| 2014-12-18 | $49.49 | $49.49 | 106,300 | — | — |
| 2014-12-17 | $48.89 | $48.89 | 81,900 | — | — |
| 2014-12-16 | $49.13 | $49.13 | 62,800 | — | — |
| 2014-12-15 | $49.72 | $49.72 | 75,600 | — | — |
| 2014-12-12 | $49.97 | $49.97 | 30,800 | — | — |
| 2014-12-11 | $50.91 | $50.91 | 40,100 | — | — |
| 2014-12-10 | $50.79 | $50.79 | 49,400 | — | — |
| 2014-12-09 | $52.36 | $52.36 | 29,300 | — | — |
| 2014-12-08 | $50.98 | $50.98 | 47,800 | — | — |
| 2014-12-05 | $51.56 | $51.56 | 123,700 | — | — |
| 2014-12-04 | $51.94 | $51.94 | 50,300 | — | — |
| 2014-12-03 | $53.78 | $53.78 | 66,500 | — | — |
| 2014-12-02 | $53.85 | $53.85 | 112,700 | — | — |
| 2014-12-01 | $52.46 | $52.46 | 54,800 | — | — |
| 2014-11-28 | $51.35 | $51.35 | 22,200 | — | — |
| 2014-11-26 | $51.79 | $51.79 | 41,200 | — | — |
| 2014-11-25 | $51.60 | $51.60 | 64,200 | — | — |
| 2014-11-24 | $53.00 | $53.00 | 82,200 | — | — |
| 2014-11-21 | $50.56 | $50.56 | 85,400 | — | — |
| 2014-11-20 | $50.25 | $50.25 | 254,000 | — | — |
| 2014-11-19 | $44.00 | $44.00 | 89,100 | — | — |
| 2014-11-18 | $44.50 | $44.50 | 30,200 | — | — |
| 2014-11-17 | $45.03 | $45.03 | 76,500 | — | — |
| 2014-11-14 | $47.19 | $47.19 | 33,600 | — | — |
| 2014-11-13 | $47.99 | $47.99 | 37,800 | — | — |
| 2014-11-12 | $48.20 | $48.20 | 58,000 | — | — |
| 2014-11-11 | $48.10 | $48.10 | 56,000 | — | — |
| 2014-11-10 | $48.70 | $48.70 | 36,300 | — | — |
| 2014-11-07 | $48.22 | $48.22 | 46,500 | — | — |
| 2014-11-06 | $47.34 | $47.34 | 77,300 | — | — |
| 2014-11-05 | $46.40 | $46.40 | 30,000 | — | — |
| 2014-11-04 | $46.43 | $46.43 | 36,400 | — | — |
| 2014-11-03 | $45.96 | $45.96 | 33,200 | — | — |
| 2014-10-31 | $45.98 | $45.98 | 40,900 | — | — |
| 2014-10-30 | $45.72 | $45.72 | 38,600 | — | — |
| 2014-10-29 | $45.37 | $45.37 | 28,200 | — | — |
| 2014-10-28 | $45.50 | $45.50 | 45,000 | — | — |
| 2014-10-27 | $44.04 | $44.04 | 22,000 | — | — |
| 2014-10-24 | $43.65 | $43.65 | 15,100 | — | — |
| 2014-10-23 | $43.58 | $43.58 | 21,500 | — | — |
| 2014-10-22 | $42.79 | $42.79 | 20,300 | — | — |
| 2014-10-21 | $43.71 | $43.71 | 21,800 | — | — |
| 2014-10-20 | $42.97 | $42.97 | 20,300 | — | — |
| 2014-10-17 | $42.65 | $42.65 | 19,300 | — | — |
| 2014-10-16 | $42.80 | $42.80 | 18,200 | — | — |
| 2014-10-15 | $42.04 | $42.04 | 33,100 | — | — |
| 2014-10-14 | $40.34 | $40.34 | 29,000 | — | — |
| 2014-10-13 | $39.86 | $39.86 | 30,600 | — | — |
| 2014-10-10 | $38.93 | $38.93 | 19,600 | — | — |
| 2014-10-09 | $39.00 | $39.00 | 24,500 | — | — |
| 2014-10-08 | $39.34 | $39.34 | 31,100 | — | — |
| 2014-10-07 | $39.11 | $39.11 | 16,200 | — | — |
| 2014-10-06 | $39.21 | $39.21 | 23,800 | — | — |
| 2014-10-03 | $40.64 | $40.64 | 13,100 | — | — |
| 2014-10-02 | $39.96 | $39.96 | 28,000 | — | — |
| 2014-10-01 | $38.65 | $38.65 | 30,600 | — | — |
| 2014-09-30 | $39.59 | $39.59 | 33,400 | — | — |
| 2014-09-29 | $40.26 | $40.26 | 10,900 | — | — |
| 2014-09-26 | $40.32 | $40.32 | 16,800 | — | — |
| 2014-09-25 | $39.75 | $39.75 | 25,200 | — | — |
| 2014-09-24 | $40.13 | $40.13 | 16,100 | — | — |
| 2014-09-23 | $40.42 | $40.42 | 20,800 | — | — |
| 2014-09-22 | $41.18 | $41.18 | 33,800 | — | — |
| 2014-09-19 | $41.84 | $41.84 | 21,300 | — | — |
| 2014-09-18 | $42.73 | $42.73 | 10,300 | — | — |
| 2014-09-17 | $41.96 | $41.96 | 20,300 | — | — |
| 2014-09-16 | $41.71 | $41.71 | 25,700 | — | — |
| 2014-09-15 | $41.83 | $41.83 | 41,900 | — | — |
| 2014-09-12 | $41.64 | $41.64 | 24,800 | — | — |
| 2014-09-11 | $42.44 | $42.44 | 23,000 | — | — |
| 2014-09-10 | $41.66 | $41.66 | 22,300 | — | — |
| 2014-09-09 | $41.75 | $41.75 | 35,200 | — | — |
| 2014-09-08 | $41.63 | $41.63 | 24,800 | — | — |
| 2014-09-05 | $42.00 | $42.00 | 43,500 | — | — |
| 2014-09-04 | $42.01 | $42.01 | 62,400 | — | — |
| 2014-09-03 | $42.46 | $42.46 | 31,800 | — | — |
| 2014-09-02 | $43.16 | $43.16 | 69,400 | — | — |
| 2014-08-29 | $42.36 | $42.36 | 58,600 | — | — |
| 2014-08-28 | $42.81 | $42.81 | 46,600 | — | — |
| 2014-08-27 | $43.10 | $43.10 | 69,200 | — | — |
| 2014-08-26 | $44.24 | $44.24 | 78,800 | — | — |
| 2014-08-25 | $42.80 | $42.80 | 62,300 | — | — |
| 2014-08-22 | $41.56 | $41.56 | 253,500 | — | — |
| 2014-08-21 | $41.86 | $41.86 | 309,600 | — | — |
| 2014-08-20 | $37.19 | $37.19 | 47,100 | — | — |
| 2014-08-19 | $37.47 | $37.47 | 23,200 | — | — |
| 2014-08-18 | $37.77 | $37.77 | 33,400 | — | — |
| 2014-08-15 | $37.51 | $37.51 | 37,000 | — | — |
| 2014-08-14 | $39.36 | $39.36 | 12,400 | — | — |
| 2014-08-13 | $39.21 | $39.21 | 10,200 | — | — |
| 2014-08-12 | $38.80 | $38.80 | 17,400 | — | — |
| 2014-08-11 | $38.69 | $38.69 | 15,800 | — | — |
| 2014-08-08 | $38.54 | $38.54 | 22,400 | — | — |
| 2014-08-07 | $38.47 | $38.47 | 21,200 | — | — |
| 2014-08-06 | $38.70 | $38.70 | 21,400 | — | — |
| 2014-08-05 | $37.95 | $37.95 | 14,400 | — | — |
| 2014-08-04 | $37.91 | $37.91 | 23,400 | — | — |
| 2014-08-01 | $37.52 | $37.52 | 22,900 | — | — |
| 2014-07-31 | $37.44 | $37.44 | 37,500 | — | — |
| 2014-07-30 | $37.32 | $37.32 | 15,500 | — | — |
| 2014-07-29 | $37.02 | $37.02 | 26,100 | — | — |
| 2014-07-28 | $36.16 | $36.16 | 15,100 | — | — |
| 2014-07-25 | $36.39 | $36.39 | 19,000 | — | — |
| 2014-07-24 | $36.94 | $36.94 | 9,200 | — | — |
| 2014-07-23 | $37.17 | $37.17 | 10,800 | — | — |
| 2014-07-22 | $37.27 | $37.27 | 14,900 | — | — |
| 2014-07-21 | $37.35 | $37.35 | 26,600 | — | — |
| 2014-07-18 | $38.16 | $38.16 | 37,900 | — | — |
| 2014-07-17 | $37.57 | $37.57 | 28,600 | — | — |
| 2014-07-16 | $39.17 | $39.17 | 20,500 | — | — |
| 2014-07-15 | $39.46 | $39.46 | 27,000 | — | — |
| 2014-07-14 | $39.59 | $39.59 | 27,600 | — | — |
| 2014-07-11 | $39.41 | $39.41 | 27,000 | — | — |
| 2014-07-10 | $39.47 | $39.47 | 27,300 | — | — |
| 2014-07-09 | $40.17 | $40.17 | 28,600 | — | — |
| 2014-07-08 | $40.34 | $40.34 | 27,400 | — | — |
| 2014-07-07 | $39.89 | $39.89 | 37,600 | — | — |
| 2014-07-03 | $40.99 | $40.99 | 10,100 | — | — |
| 2014-07-02 | $41.04 | $41.04 | 28,000 | — | — |
| 2014-07-01 | $40.06 | $40.06 | 36,400 | — | — |
| 2014-06-30 | $39.55 | $39.55 | 22,900 | — | — |
| 2014-06-27 | $38.77 | $38.77 | 212,400 | — | — |
| 2014-06-26 | $37.49 | $37.49 | 17,800 | — | — |
| 2014-06-25 | $37.03 | $37.03 | 23,900 | — | — |
| 2014-06-24 | $36.75 | $36.75 | 28,400 | — | — |
| 2014-06-23 | $37.06 | $37.06 | 16,500 | — | — |
| 2014-06-20 | $37.47 | $37.47 | 48,400 | — | — |
| 2014-06-19 | $37.26 | $37.26 | 15,600 | — | — |
| 2014-06-18 | $36.72 | $36.72 | 16,300 | — | — |
| 2014-06-17 | $36.42 | $36.42 | 25,000 | — | — |
| 2014-06-16 | $36.30 | $36.30 | 15,800 | — | — |
| 2014-06-13 | $36.49 | $36.49 | 11,200 | — | — |
| 2014-06-12 | $36.06 | $36.06 | 25,200 | — | — |
| 2014-06-11 | $36.83 | $36.83 | 17,900 | — | — |
| 2014-06-10 | $37.29 | $37.29 | 20,400 | — | — |
| 2014-06-09 | $36.91 | $36.91 | 20,900 | — | — |
| 2014-06-06 | $36.65 | $36.65 | 38,900 | — | — |
| 2014-06-05 | $36.33 | $36.33 | 36,600 | — | — |
| 2014-06-04 | $35.92 | $35.92 | 22,300 | — | — |
| 2014-06-03 | $35.85 | $35.85 | 47,100 | — | — |
| 2014-06-02 | $36.02 | $36.02 | 37,300 | — | — |
| 2014-05-30 | $36.25 | $36.25 | 54,100 | — | — |
| 2014-05-29 | $35.84 | $35.84 | 44,800 | — | — |
| 2014-05-28 | $37.64 | $37.64 | 247,500 | — | — |
| 2014-05-27 | $40.53 | $40.53 | 54,100 | — | — |
| 2014-05-23 | $38.34 | $38.34 | 14,900 | — | — |
| 2014-05-22 | $38.33 | $38.33 | 16,400 | — | — |
| 2014-05-21 | $37.51 | $37.51 | 26,600 | — | — |
| 2014-05-20 | $37.25 | $37.25 | 31,300 | — | — |
| 2014-05-19 | $37.54 | $37.54 | 17,100 | — | — |
| 2014-05-16 | $36.86 | $36.86 | 17,100 | — | — |
| 2014-05-15 | $36.42 | $36.42 | 27,500 | — | — |
| 2014-05-14 | $37.00 | $37.00 | 22,300 | — | — |
| 2014-05-13 | $37.85 | $37.85 | 30,200 | — | — |
| 2014-05-12 | $37.94 | $37.94 | 15,000 | — | — |
| 2014-05-09 | $36.27 | $36.27 | 18,100 | — | — |
| 2014-05-08 | $35.73 | $35.73 | 14,100 | — | — |
| 2014-05-07 | $35.94 | $35.94 | 14,900 | — | — |
| 2014-05-06 | $36.01 | $36.01 | 29,400 | — | — |
| 2014-05-05 | $37.36 | $37.36 | 36,900 | — | — |
| 2014-05-02 | $37.36 | $37.36 | 49,500 | — | — |
| 2014-05-01 | $36.54 | $36.54 | 32,700 | — | — |
| 2014-04-30 | $36.14 | $36.14 | 24,700 | — | — |
| 2014-04-29 | $36.19 | $36.19 | 13,800 | — | — |
| 2014-04-28 | $36.45 | $36.45 | 14,900 | — | — |
| 2014-04-25 | $35.71 | $35.71 | 22,600 | — | — |
| 2014-04-24 | $36.00 | $36.00 | 20,900 | — | — |
| 2014-04-23 | $36.33 | $36.33 | 21,200 | — | — |
| 2014-04-22 | $36.19 | $36.19 | 15,400 | — | — |
| 2014-04-21 | $36.61 | $36.61 | 9,300 | — | — |
| 2014-04-17 | $36.76 | $36.76 | 13,400 | — | — |
| 2014-04-16 | $37.04 | $37.04 | 10,700 | — | — |
| 2014-04-15 | $36.67 | $36.67 | 21,400 | — | — |
| 2014-04-14 | $36.65 | $36.65 | 18,400 | — | — |
| 2014-04-11 | $36.55 | $36.55 | 23,100 | — | — |
| 2014-04-10 | $37.00 | $37.00 | 32,500 | — | — |
| 2014-04-09 | $37.88 | $37.88 | 24,100 | — | — |
| 2014-04-08 | $37.64 | $37.64 | 66,000 | — | — |
| 2014-04-07 | $36.06 | $36.06 | 51,300 | — | — |
| 2014-04-04 | $35.76 | $35.76 | 20,000 | — | — |
| 2014-04-03 | $36.83 | $36.83 | 20,500 | — | — |
| 2014-04-02 | $36.94 | $36.94 | 11,700 | — | — |
| 2014-04-01 | $37.25 | $37.25 | 25,400 | — | — |
| 2014-03-31 | $36.66 | $36.66 | 40,700 | — | — |
| 2014-03-28 | $35.44 | $35.44 | 18,600 | — | — |
| 2014-03-27 | $35.31 | $35.31 | 20,200 | — | — |
| 2014-03-26 | $35.26 | $35.26 | 42,200 | — | — |
| 2014-03-25 | $35.87 | $35.87 | 22,500 | — | — |
| 2014-03-24 | $36.22 | $36.22 | 30,700 | — | — |
| 2014-03-21 | $36.87 | $36.87 | 59,900 | — | — |
| 2014-03-20 | $36.28 | $36.28 | 16,000 | — | — |
| 2014-03-19 | $36.03 | $36.03 | 15,300 | — | — |
| 2014-03-18 | $36.04 | $36.04 | 24,900 | — | — |
| 2014-03-17 | $36.19 | $36.19 | 52,000 | — | — |
| 2014-03-14 | $36.19 | $36.19 | 33,600 | — | — |
| 2014-03-13 | $36.27 | $36.27 | 35,100 | — | — |
| 2014-03-12 | $37.11 | $37.11 | 20,500 | — | — |
| 2014-03-11 | $36.88 | $36.88 | 26,800 | — | — |
| 2014-03-10 | $37.13 | $37.13 | 52,000 | — | — |
| 2014-03-07 | $37.63 | $37.63 | 39,200 | — | — |
| 2014-03-06 | $37.01 | $37.01 | 59,300 | — | — |
| 2014-03-05 | $36.66 | $36.66 | 40,200 | — | — |
| 2014-03-04 | $37.30 | $37.30 | 58,300 | — | — |
| 2014-03-03 | $36.49 | $36.49 | 20,500 | — | — |
| 2014-02-28 | $36.24 | $36.24 | 26,100 | — | — |
| 2014-02-27 | $36.43 | $36.43 | 39,400 | — | — |
| 2014-02-26 | $35.84 | $35.84 | 45,300 | — | — |
| 2014-02-25 | $35.64 | $35.64 | 39,900 | — | — |
| 2014-02-24 | $35.64 | $35.64 | 175,200 | — | — |
| 2014-02-21 | $35.60 | $35.60 | 228,200 | — | — |
| 2014-02-20 | $35.72 | $35.72 | 302,500 | — | — |
| 2014-02-19 | $35.72 | $35.72 | 642,800 | — | — |
| 2014-02-18 | $37.55 | $37.55 | 47,500 | — | — |
| 2014-02-14 | $37.23 | $37.23 | 14,500 | — | — |
| 2014-02-13 | $36.85 | $36.85 | 24,300 | — | — |
| 2014-02-12 | $36.93 | $36.93 | 37,000 | — | — |
| 2014-02-11 | $37.50 | $37.50 | 37,000 | — | — |
| 2014-02-10 | $37.14 | $37.14 | 33,900 | — | — |
| 2014-02-07 | $37.36 | $37.36 | 43,400 | — | — |
| 2014-02-06 | $37.37 | $37.37 | 26,800 | — | — |
| 2014-02-05 | $36.84 | $36.84 | 33,900 | — | — |
| 2014-02-04 | $37.19 | $37.19 | 33,100 | — | — |
| 2014-02-03 | $37.06 | $37.06 | 47,300 | — | — |
| 2014-01-31 | $38.55 | $38.55 | 63,300 | — | — |
| 2014-01-30 | $39.18 | $39.18 | 57,000 | — | — |
| 2014-01-29 | $39.04 | $39.04 | 60,500 | — | — |
| 2014-01-28 | $41.30 | $41.30 | 46,600 | — | — |
| 2014-01-27 | $42.30 | $42.30 | 107,900 | — | — |
| 2014-01-24 | $42.51 | $42.51 | 78,400 | — | — |
| 2014-01-23 | $43.19 | $43.19 | 64,300 | — | — |
| 2014-01-22 | $43.43 | $43.43 | 41,500 | — | — |
| 2014-01-21 | $42.71 | $42.71 | 26,400 | — | — |
| 2014-01-17 | $42.41 | $42.41 | 29,000 | — | — |
| 2014-01-16 | $42.51 | $42.51 | 17,000 | — | — |
| 2014-01-15 | $42.48 | $42.48 | 62,600 | — | — |
| 2014-01-14 | $42.73 | $42.73 | 89,100 | — | — |
| 2014-01-13 | $41.88 | $41.88 | 52,400 | — | — |
| 2014-01-10 | $42.22 | $42.22 | 58,800 | — | — |
| 2014-01-09 | $42.67 | $42.67 | 36,300 | — | — |
| 2014-01-08 | $42.64 | $42.64 | 49,300 | — | — |
| 2014-01-07 | $41.92 | $41.92 | 23,400 | — | — |
| 2014-01-06 | $41.31 | $41.31 | 36,400 | — | — |
| 2014-01-03 | $42.06 | $42.06 | 28,800 | — | — |
| 2014-01-02 | $41.96 | $41.96 | 79,800 | — | — |