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
- 2007-10-23 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 | $38.71 | $55.00 | 241,300 | — | — |
| 2014-12-30 | $39.12 | $55.58 | 195,100 | — | — |
| 2014-12-29 | $39.46 | $56.06 | 186,400 | — | — |
| 2014-12-26 | $40.06 | $56.92 | 193,900 | — | — |
| 2014-12-24 | $39.62 | $56.29 | 158,300 | — | — |
| 2014-12-23 | $39.62 | $56.29 | 380,600 | — | — |
| 2014-12-22 | $39.71 | $56.42 | 283,100 | — | — |
| 2014-12-19 | $40.38 | $57.37 | 578,600 | — | — |
| 2014-12-18 | $38.99 | $55.40 | 547,600 | — | — |
| 2014-12-17 | $39.49 | $56.11 | 382,400 | — | — |
| 2014-12-16 | $38.44 | $54.61 | 595,000 | — | — |
| 2014-12-15 | $37.63 | $53.46 | 653,400 | — | — |
| 2014-12-12 | $39.41 | $55.99 | 435,400 | — | — |
| 2014-12-11 | $39.63 | $56.31 | 372,500 | — | — |
| 2014-12-10 | $39.75 | $56.48 | 551,300 | — | — |
| 2014-12-09 | $41.85 | $59.46 | 490,400 | — | — |
| 2014-12-08 | $41.21 | $58.55 | 462,600 | — | — |
| 2014-12-05 | $43.45 | $61.73 | 401,200 | — | — |
| 2014-12-04 | $45.41 | $64.52 | 353,100 | — | — |
| 2014-12-03 | $46.57 | $66.17 | 379,600 | — | — |
| 2014-12-02 | $46.37 | $65.88 | 414,400 | — | — |
| 2014-12-01 | $45.40 | $64.50 | 612,500 | — | — |
| 2014-11-28 | $46.54 | $66.12 | 1,039,600 | — | — |
| 2014-11-26 | $48.41 | $68.78 | 234,800 | — | — |
| 2014-11-25 | $48.65 | $69.12 | 333,400 | — | — |
| 2014-11-24 | $48.55 | $68.98 | 261,100 | — | — |
| 2014-11-21 | $48.15 | $68.41 | 410,700 | — | — |
| 2014-11-20 | $47.82 | $67.94 | 258,700 | — | — |
| 2014-11-19 | $47.14 | $66.98 | 309,900 | — | — |
| 2014-11-18 | $47.15 | $66.99 | 749,700 | — | — |
| 2014-11-17 | $47.80 | $67.91 | 341,400 | — | — |
| 2014-11-14 | $47.62 | $67.66 | 323,100 | — | — |
| 2014-11-13 | $47.10 | $66.92 | 566,600 | — | — |
| 2014-11-12 | $48.02 | $68.23 | 396,800 | — | — |
| 2014-11-11 | $47.80 | $67.91 | 339,100 | — | — |
| 2014-11-10 | $47.52 | $67.52 | 400,600 | — | — |
| 2014-11-07 | $48.91 | $69.49 | 407,700 | — | — |
| 2014-11-06 | $47.81 | $67.93 | 337,200 | — | — |
| 2014-11-05 | $48.41 | $67.71 | 442,900 | — | — |
| 2014-11-04 | $48.73 | $68.16 | 302,100 | — | — |
| 2014-11-03 | $48.65 | $68.05 | 474,100 | — | — |
| 2014-10-31 | $48.58 | $67.95 | 441,100 | — | — |
| 2014-10-30 | $47.60 | $66.58 | 277,900 | — | — |
| 2014-10-29 | $47.20 | $66.02 | 491,400 | — | — |
| 2014-10-28 | $47.65 | $66.65 | 614,600 | — | — |
| 2014-10-27 | $45.48 | $63.62 | 593,000 | — | — |
| 2014-10-24 | $45.26 | $63.31 | 449,300 | — | — |
| 2014-10-23 | $45.03 | $62.99 | 438,400 | — | — |
| 2014-10-22 | $43.31 | $60.58 | 320,600 | — | — |
| 2014-10-21 | $44.70 | $62.52 | 413,100 | — | — |
| 2014-10-20 | $42.65 | $59.66 | 429,000 | — | — |
| 2014-10-17 | $42.67 | $59.69 | 631,800 | — | — |
| 2014-10-16 | $42.20 | $59.03 | 768,700 | — | — |
| 2014-10-15 | $40.89 | $57.20 | 544,500 | — | — |
| 2014-10-14 | $41.34 | $57.83 | 443,400 | — | — |
| 2014-10-13 | $41.45 | $57.98 | 594,400 | — | — |
| 2014-10-10 | $41.97 | $58.71 | 938,600 | — | — |
| 2014-10-09 | $41.85 | $58.54 | 515,800 | — | — |
| 2014-10-08 | $43.09 | $60.27 | 603,200 | — | — |
| 2014-10-07 | $42.64 | $59.64 | 254,600 | — | — |
| 2014-10-06 | $43.01 | $60.16 | 201,700 | — | — |
| 2014-10-03 | $43.29 | $60.55 | 423,300 | — | — |
| 2014-10-02 | $44.07 | $61.64 | 1,215,100 | — | — |
| 2014-10-01 | $44.49 | $62.23 | 539,200 | — | — |
| 2014-09-30 | $44.73 | $62.57 | 487,000 | — | — |
| 2014-09-29 | $45.01 | $62.96 | 419,300 | — | — |
| 2014-09-26 | $45.50 | $63.64 | 493,900 | — | — |
| 2014-09-25 | $44.97 | $62.90 | 344,300 | — | — |
| 2014-09-24 | $46.22 | $64.65 | 314,500 | — | — |
| 2014-09-23 | $45.65 | $63.85 | 364,500 | — | — |
| 2014-09-22 | $46.06 | $64.43 | 453,000 | — | — |
| 2014-09-19 | $46.74 | $65.38 | 472,400 | — | — |
| 2014-09-18 | $46.91 | $65.62 | 334,500 | — | — |
| 2014-09-17 | $47.93 | $67.04 | 209,600 | — | — |
| 2014-09-16 | $48.31 | $67.57 | 330,300 | — | — |
| 2014-09-15 | $48.18 | $67.39 | 267,800 | — | — |
| 2014-09-12 | $47.85 | $66.93 | 341,200 | — | — |
| 2014-09-11 | $48.46 | $67.78 | 494,400 | — | — |
| 2014-09-10 | $48.91 | $68.41 | 326,500 | — | — |
| 2014-09-09 | $49.67 | $69.48 | 302,500 | — | — |
| 2014-09-08 | $50.54 | $70.69 | 258,900 | — | — |
| 2014-09-05 | $50.60 | $70.78 | 443,400 | — | — |
| 2014-09-04 | $50.20 | $70.22 | 322,500 | — | — |
| 2014-09-03 | $50.76 | $71.00 | 384,400 | — | — |
| 2014-09-02 | $50.42 | $70.53 | 331,200 | — | — |
| 2014-08-29 | $49.63 | $69.42 | 316,100 | — | — |
| 2014-08-28 | $49.72 | $69.55 | 263,500 | — | — |
| 2014-08-27 | $49.13 | $68.72 | 150,000 | — | — |
| 2014-08-26 | $49.53 | $69.28 | 296,300 | — | — |
| 2014-08-25 | $49.45 | $69.17 | 215,900 | — | — |
| 2014-08-22 | $49.18 | $68.79 | 267,500 | — | — |
| 2014-08-21 | $48.94 | $68.46 | 388,800 | — | — |
| 2014-08-20 | $48.99 | $68.53 | 337,300 | — | — |
| 2014-08-19 | $48.70 | $68.12 | 481,900 | — | — |
| 2014-08-18 | $48.03 | $67.18 | 362,700 | — | — |
| 2014-08-15 | $47.36 | $66.25 | 255,200 | — | — |
| 2014-08-14 | $47.13 | $65.92 | 230,800 | — | — |
| 2014-08-13 | $47.22 | $66.05 | 288,300 | — | — |
| 2014-08-12 | $46.99 | $65.73 | 229,100 | — | — |
| 2014-08-11 | $47.03 | $65.78 | 245,200 | — | — |
| 2014-08-08 | $47.19 | $66.01 | 340,700 | — | — |
| 2014-08-07 | $45.93 | $64.25 | 290,300 | — | — |
| 2014-08-06 | $46.63 | $64.18 | 264,600 | — | — |
| 2014-08-05 | $46.01 | $63.32 | 262,700 | — | — |
| 2014-08-04 | $46.54 | $64.05 | 298,600 | — | — |
| 2014-08-01 | $46.87 | $64.51 | 288,200 | — | — |
| 2014-07-31 | $47.08 | $64.79 | 517,500 | — | — |
| 2014-07-30 | $47.27 | $65.06 | 470,000 | — | — |
| 2014-07-29 | $47.56 | $65.46 | 393,100 | — | — |
| 2014-07-28 | $47.83 | $65.83 | 297,900 | — | — |
| 2014-07-25 | $48.44 | $66.67 | 366,800 | — | — |
| 2014-07-24 | $48.52 | $66.78 | 735,100 | — | — |
| 2014-07-23 | $50.80 | $67.16 | 722,900 | — | — |
| 2014-07-22 | $50.65 | $66.96 | 526,500 | — | — |
| 2014-07-21 | $49.60 | $65.58 | 457,500 | — | — |
| 2014-07-18 | $49.49 | $65.43 | 449,100 | — | — |
| 2014-07-17 | $48.02 | $63.49 | 583,600 | — | — |
| 2014-07-16 | $48.48 | $64.09 | 311,700 | — | — |
| 2014-07-15 | $49.14 | $64.97 | 415,300 | — | — |
| 2014-07-14 | $48.16 | $63.67 | 299,400 | — | — |
| 2014-07-11 | $48.25 | $63.79 | 300,300 | — | — |
| 2014-07-10 | $47.64 | $62.98 | 396,700 | — | — |
| 2014-07-09 | $47.32 | $62.56 | 388,600 | — | — |
| 2014-07-08 | $47.69 | $63.05 | 445,200 | — | — |
| 2014-07-07 | $48.61 | $64.27 | 279,000 | — | — |
| 2014-07-03 | $49.74 | $65.76 | 358,300 | — | — |
| 2014-07-02 | $49.57 | $65.54 | 428,700 | — | — |
| 2014-07-01 | $48.38 | $63.96 | 229,900 | — | — |
| 2014-06-30 | $48.19 | $63.71 | 316,600 | — | — |
| 2014-06-27 | $48.30 | $63.86 | 434,700 | — | — |
| 2014-06-26 | $48.12 | $63.62 | 333,300 | — | — |
| 2014-06-25 | $47.76 | $63.14 | 528,000 | — | — |
| 2014-06-24 | $48.90 | $64.65 | 348,300 | — | — |
| 2014-06-23 | $50.65 | $66.96 | 346,300 | — | — |
| 2014-06-20 | $50.39 | $66.62 | 397,900 | — | — |
| 2014-06-19 | $49.98 | $66.08 | 242,900 | — | — |
| 2014-06-18 | $49.43 | $65.35 | 217,900 | — | — |
| 2014-06-17 | $49.15 | $64.98 | 291,600 | — | — |
| 2014-06-16 | $48.16 | $63.67 | 230,300 | — | — |
| 2014-06-13 | $47.99 | $63.45 | 272,100 | — | — |
| 2014-06-12 | $48.00 | $63.46 | 352,100 | — | — |
| 2014-06-11 | $46.50 | $61.48 | 195,600 | — | — |
| 2014-06-10 | $45.94 | $60.74 | 278,400 | — | — |
| 2014-06-09 | $46.93 | $62.05 | 209,800 | — | — |
| 2014-06-06 | $46.46 | $61.42 | 219,200 | — | — |
| 2014-06-05 | $46.44 | $61.40 | 245,000 | — | — |
| 2014-06-04 | $46.24 | $61.13 | 412,700 | — | — |
| 2014-06-03 | $46.73 | $61.78 | 637,200 | — | — |
| 2014-06-02 | $46.69 | $61.73 | 359,000 | — | — |
| 2014-05-30 | $47.06 | $62.22 | 190,800 | — | — |
| 2014-05-29 | $47.76 | $63.14 | 256,400 | — | — |
| 2014-05-28 | $47.03 | $62.18 | 412,800 | — | — |
| 2014-05-27 | $45.69 | $60.41 | 285,000 | — | — |
| 2014-05-23 | $45.69 | $60.41 | 344,400 | — | — |
| 2014-05-22 | $46.47 | $61.44 | 273,500 | — | — |
| 2014-05-21 | $46.44 | $61.40 | 294,800 | — | — |
| 2014-05-20 | $46.53 | $61.52 | 173,100 | — | — |
| 2014-05-19 | $46.72 | $61.77 | 325,200 | — | — |
| 2014-05-16 | $46.36 | $61.29 | 233,500 | — | — |
| 2014-05-15 | $46.58 | $61.58 | 301,000 | — | — |
| 2014-05-14 | $47.21 | $62.42 | 313,700 | — | — |
| 2014-05-13 | $47.67 | $63.02 | 437,300 | — | — |
| 2014-05-12 | $47.27 | $62.49 | 285,500 | — | — |
| 2014-05-09 | $46.05 | $60.88 | 338,200 | — | — |
| 2014-05-08 | $47.42 | $62.69 | 485,300 | — | — |
| 2014-05-07 | $49.17 | $64.02 | 632,800 | — | — |
| 2014-05-06 | $49.01 | $63.81 | 358,100 | — | — |
| 2014-05-05 | $48.85 | $63.60 | 417,800 | — | — |
| 2014-05-02 | $48.40 | $63.01 | 438,400 | — | — |
| 2014-05-01 | $48.17 | $62.71 | 917,100 | — | — |
| 2014-04-30 | $49.15 | $63.99 | 391,100 | — | — |
| 2014-04-29 | $48.89 | $63.65 | 323,900 | — | — |
| 2014-04-28 | $49.53 | $64.48 | 276,700 | — | — |
| 2014-04-25 | $48.56 | $63.22 | 307,400 | — | — |
| 2014-04-24 | $48.86 | $63.61 | 943,400 | — | — |
| 2014-04-23 | $48.85 | $63.60 | 461,900 | — | — |
| 2014-04-22 | $48.78 | $63.51 | 696,300 | — | — |
| 2014-04-21 | $49.30 | $64.18 | 687,100 | — | — |
| 2014-04-17 | $48.03 | $62.53 | 561,700 | — | — |
| 2014-04-16 | $46.99 | $61.18 | 466,900 | — | — |
| 2014-04-15 | $46.07 | $59.98 | 497,500 | — | — |
| 2014-04-14 | $44.92 | $58.48 | 445,100 | — | — |
| 2014-04-11 | $42.71 | $55.60 | 389,100 | — | — |
| 2014-04-10 | $42.84 | $55.77 | 381,100 | — | — |
| 2014-04-09 | $43.03 | $56.02 | 250,300 | — | — |
| 2014-04-08 | $41.61 | $54.17 | 312,900 | — | — |
| 2014-04-07 | $41.91 | $54.56 | 297,000 | — | — |
| 2014-04-04 | $42.67 | $55.55 | 235,800 | — | — |
| 2014-04-03 | $43.46 | $56.58 | 329,100 | — | — |
| 2014-04-02 | $43.16 | $56.19 | 483,800 | — | — |
| 2014-04-01 | $43.72 | $56.92 | 590,100 | — | — |
| 2014-03-31 | $42.25 | $55.01 | 402,200 | — | — |
| 2014-03-28 | $41.56 | $54.11 | 308,400 | — | — |
| 2014-03-27 | $40.90 | $53.25 | 461,800 | — | — |
| 2014-03-26 | $41.38 | $53.87 | 282,800 | — | — |
| 2014-03-25 | $41.78 | $54.39 | 263,700 | — | — |
| 2014-03-24 | $41.11 | $53.52 | 399,200 | — | — |
| 2014-03-21 | $41.65 | $54.22 | 629,500 | — | — |
| 2014-03-20 | $41.57 | $54.12 | 305,600 | — | — |
| 2014-03-19 | $40.68 | $52.96 | 271,700 | — | — |
| 2014-03-18 | $41.46 | $53.98 | 318,200 | — | — |
| 2014-03-17 | $40.92 | $53.27 | 430,600 | — | — |
| 2014-03-14 | $40.87 | $53.21 | 659,800 | — | — |
| 2014-03-13 | $38.81 | $50.53 | 468,300 | — | — |
| 2014-03-12 | $40.16 | $52.29 | 423,300 | — | — |
| 2014-03-11 | $39.40 | $51.30 | 532,100 | — | — |
| 2014-03-10 | $40.23 | $52.38 | 371,000 | — | — |
| 2014-03-07 | $39.66 | $51.63 | 309,200 | — | — |
| 2014-03-06 | $40.48 | $52.70 | 576,500 | — | — |
| 2014-03-05 | $38.25 | $49.80 | 362,200 | — | — |
| 2014-03-04 | $37.83 | $49.25 | 1,326,000 | — | — |
| 2014-03-03 | $38.22 | $49.76 | 549,800 | — | — |
| 2014-02-28 | $39.35 | $51.23 | 541,700 | — | — |
| 2014-02-27 | $39.90 | $51.95 | 697,900 | — | — |
| 2014-02-26 | $41.95 | $53.64 | 650,400 | — | — |
| 2014-02-25 | $42.13 | $53.87 | 570,500 | — | — |
| 2014-02-24 | $41.49 | $53.05 | 842,900 | — | — |
| 2014-02-21 | $40.26 | $51.48 | 637,000 | — | — |
| 2014-02-20 | $38.75 | $49.55 | 793,800 | — | — |
| 2014-02-19 | $37.53 | $47.99 | 422,700 | — | — |
| 2014-02-18 | $37.24 | $47.62 | 630,800 | — | — |
| 2014-02-14 | $37.66 | $48.15 | 286,600 | — | — |
| 2014-02-13 | $37.36 | $47.77 | 405,000 | — | — |
| 2014-02-12 | $36.76 | $47.00 | 375,400 | — | — |
| 2014-02-11 | $36.98 | $47.28 | 356,800 | — | — |
| 2014-02-10 | $36.07 | $46.12 | 417,800 | — | — |
| 2014-02-07 | $36.72 | $46.95 | 352,800 | — | — |
| 2014-02-06 | $36.04 | $46.08 | 323,600 | — | — |
| 2014-02-05 | $35.68 | $45.62 | 479,100 | — | — |
| 2014-02-04 | $35.73 | $45.69 | 422,000 | — | — |
| 2014-02-03 | $35.89 | $45.89 | 622,500 | — | — |
| 2014-01-31 | $37.09 | $47.42 | 364,800 | — | — |
| 2014-01-30 | $37.13 | $47.48 | 410,300 | — | — |
| 2014-01-29 | $36.83 | $47.09 | 748,300 | — | — |
| 2014-01-28 | $37.43 | $47.86 | 408,900 | — | — |
| 2014-01-27 | $38.00 | $48.59 | 520,900 | — | — |
| 2014-01-24 | $38.21 | $48.86 | 532,200 | — | — |
| 2014-01-23 | $40.09 | $51.26 | 521,200 | — | — |
| 2014-01-22 | $41.28 | $52.78 | 311,100 | — | — |
| 2014-01-21 | $41.54 | $53.11 | 382,800 | — | — |
| 2014-01-17 | $40.21 | $51.41 | 424,900 | — | — |
| 2014-01-16 | $40.54 | $51.84 | 445,100 | — | — |
| 2014-01-15 | $40.74 | $52.09 | 505,300 | — | — |
| 2014-01-14 | $42.14 | $53.88 | 490,100 | — | — |
| 2014-01-13 | $40.91 | $52.31 | 502,400 | — | — |
| 2014-01-10 | $42.57 | $54.43 | 378,900 | — | — |
| 2014-01-09 | $41.83 | $53.49 | 529,000 | — | — |
| 2014-01-08 | $41.60 | $53.19 | 448,700 | — | — |
| 2014-01-07 | $42.88 | $54.83 | 487,600 | — | — |
| 2014-01-06 | $42.60 | $54.47 | 487,100 | — | — |
| 2014-01-03 | $42.58 | $54.44 | 404,400 | — | — |
| 2014-01-02 | $43.68 | $55.85 | 576,600 | — | — |