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
- 2005-02-17 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 | $43.12 | $48.74 | 140,700 | — | — |
| 2014-12-30 | $43.55 | $49.22 | 195,900 | — | — |
| 2014-12-29 | $43.87 | $49.58 | 213,900 | — | — |
| 2014-12-26 | $44.17 | $49.92 | 112,600 | — | — |
| 2014-12-24 | $43.88 | $49.59 | 81,800 | — | — |
| 2014-12-23 | $43.77 | $49.47 | 189,500 | — | — |
| 2014-12-22 | $44.08 | $49.82 | 254,800 | — | — |
| 2014-12-19 | $44.09 | $49.83 | 1,359,900 | — | — |
| 2014-12-18 | $43.44 | $49.10 | 202,700 | — | — |
| 2014-12-17 | $43.18 | $48.80 | 197,700 | — | — |
| 2014-12-16 | $42.49 | $48.02 | 197,700 | — | — |
| 2014-12-15 | $42.98 | $48.58 | 179,300 | — | — |
| 2014-12-12 | $43.24 | $48.87 | 273,100 | — | — |
| 2014-12-11 | $44.11 | $49.85 | 161,800 | — | — |
| 2014-12-10 | $44.16 | $49.91 | 289,300 | — | — |
| 2014-12-09 | $45.07 | $50.94 | 325,100 | — | — |
| 2014-12-08 | $45.37 | $51.28 | 368,800 | — | — |
| 2014-12-05 | $45.99 | $51.98 | 424,800 | — | — |
| 2014-12-04 | $45.80 | $51.76 | 523,700 | — | — |
| 2014-12-03 | $45.45 | $51.37 | 482,400 | — | — |
| 2014-12-02 | $44.59 | $50.40 | 362,200 | — | — |
| 2014-12-01 | $44.23 | $49.99 | 261,900 | — | — |
| 2014-11-28 | $44.38 | $50.16 | 184,900 | — | — |
| 2014-11-26 | $44.22 | $49.98 | 256,100 | — | — |
| 2014-11-25 | $43.77 | $49.47 | 760,500 | — | — |
| 2014-11-24 | $44.01 | $49.74 | 300,900 | — | — |
| 2014-11-21 | $43.48 | $49.14 | 282,900 | — | — |
| 2014-11-20 | $43.21 | $48.84 | 340,300 | — | — |
| 2014-11-19 | $42.98 | $48.58 | 242,400 | — | — |
| 2014-11-18 | $43.07 | $48.68 | 257,700 | — | — |
| 2014-11-17 | $43.29 | $48.93 | 561,000 | — | — |
| 2014-11-14 | $43.46 | $49.12 | 344,300 | — | — |
| 2014-11-13 | $43.16 | $48.78 | 289,300 | — | — |
| 2014-11-12 | $43.53 | $49.20 | 436,200 | — | — |
| 2014-11-11 | $43.23 | $48.86 | 193,000 | — | — |
| 2014-11-10 | $43.03 | $48.63 | 250,200 | — | — |
| 2014-11-07 | $42.64 | $48.19 | 357,600 | — | — |
| 2014-11-06 | $42.56 | $48.10 | 248,600 | — | — |
| 2014-11-05 | $42.70 | $48.26 | 476,600 | — | — |
| 2014-11-04 | $42.23 | $47.73 | 289,100 | — | — |
| 2014-11-03 | $42.15 | $47.64 | 262,600 | — | — |
| 2014-10-31 | $41.92 | $47.38 | 308,200 | — | — |
| 2014-10-30 | $41.40 | $46.79 | 380,600 | — | — |
| 2014-10-29 | $41.65 | $46.96 | 434,300 | — | — |
| 2014-10-28 | $41.27 | $46.53 | 447,500 | — | — |
| 2014-10-27 | $40.75 | $45.95 | 408,900 | — | — |
| 2014-10-24 | $40.32 | $45.46 | 1,029,900 | — | — |
| 2014-10-23 | $40.42 | $45.57 | 317,200 | — | — |
| 2014-10-22 | $40.05 | $45.16 | 591,700 | — | — |
| 2014-10-21 | $40.12 | $45.24 | 694,400 | — | — |
| 2014-10-20 | $39.65 | $44.71 | 424,700 | — | — |
| 2014-10-17 | $39.30 | $44.31 | 273,900 | — | — |
| 2014-10-16 | $38.62 | $43.54 | 392,500 | — | — |
| 2014-10-15 | $38.49 | $43.40 | 385,100 | — | — |
| 2014-10-14 | $39.05 | $44.03 | 357,100 | — | — |
| 2014-10-13 | $38.99 | $43.96 | 307,500 | — | — |
| 2014-10-10 | $39.60 | $44.65 | 490,900 | — | — |
| 2014-10-09 | $39.98 | $45.08 | 321,200 | — | — |
| 2014-10-08 | $40.36 | $45.51 | 307,400 | — | — |
| 2014-10-07 | $39.87 | $44.95 | 177,200 | — | — |
| 2014-10-06 | $40.65 | $45.83 | 241,700 | — | — |
| 2014-10-03 | $41.20 | $46.45 | 171,400 | — | — |
| 2014-10-02 | $41.11 | $46.35 | 273,700 | — | — |
| 2014-10-01 | $41.05 | $46.28 | 301,300 | — | — |
| 2014-09-30 | $41.79 | $47.12 | 274,900 | — | — |
| 2014-09-29 | $41.85 | $47.19 | 367,000 | — | — |
| 2014-09-26 | $41.26 | $46.52 | 319,200 | — | — |
| 2014-09-25 | $41.50 | $46.79 | 341,800 | — | — |
| 2014-09-24 | $42.00 | $47.36 | 257,300 | — | — |
| 2014-09-23 | $42.05 | $47.41 | 240,400 | — | — |
| 2014-09-22 | $42.44 | $47.85 | 235,000 | — | — |
| 2014-09-19 | $42.92 | $48.39 | 579,300 | — | — |
| 2014-09-18 | $43.64 | $49.20 | 211,000 | — | — |
| 2014-09-17 | $43.48 | $49.02 | 365,800 | — | — |
| 2014-09-16 | $43.26 | $48.78 | 510,200 | — | — |
| 2014-09-15 | $43.47 | $49.01 | 426,300 | — | — |
| 2014-09-12 | $44.31 | $49.96 | 403,000 | — | — |
| 2014-09-11 | $44.90 | $50.63 | 311,900 | — | — |
| 2014-09-10 | $45.04 | $50.78 | 309,700 | — | — |
| 2014-09-09 | $44.94 | $50.67 | 270,500 | — | — |
| 2014-09-08 | $45.17 | $50.93 | 324,700 | — | — |
| 2014-09-05 | $45.42 | $51.21 | 225,700 | — | — |
| 2014-09-04 | $45.38 | $51.17 | 258,100 | — | — |
| 2014-09-03 | $45.83 | $51.67 | 366,100 | — | — |
| 2014-09-02 | $46.21 | $52.10 | 251,300 | — | — |
| 2014-08-29 | $46.58 | $52.52 | 318,600 | — | — |
| 2014-08-28 | $46.53 | $52.46 | 189,900 | — | — |
| 2014-08-27 | $46.93 | $52.91 | 254,200 | — | — |
| 2014-08-26 | $46.93 | $52.91 | 244,800 | — | — |
| 2014-08-25 | $46.84 | $52.81 | 271,100 | — | — |
| 2014-08-22 | $46.59 | $52.53 | 332,600 | — | — |
| 2014-08-21 | $46.40 | $52.32 | 481,300 | — | — |
| 2014-08-20 | $46.09 | $51.97 | 338,200 | — | — |
| 2014-08-19 | $46.13 | $52.01 | 313,200 | — | — |
| 2014-08-18 | $46.12 | $52.00 | 326,300 | — | — |
| 2014-08-15 | $45.63 | $51.45 | 235,500 | — | — |
| 2014-08-14 | $45.57 | $51.38 | 216,500 | — | — |
| 2014-08-13 | $45.48 | $51.28 | 400,600 | — | — |
| 2014-08-12 | $44.83 | $50.55 | 226,000 | — | — |
| 2014-08-11 | $44.68 | $50.38 | 235,500 | — | — |
| 2014-08-08 | $44.59 | $50.28 | 281,800 | — | — |
| 2014-08-07 | $44.47 | $50.14 | 182,500 | — | — |
| 2014-08-06 | $44.84 | $50.56 | 192,300 | — | — |
| 2014-08-05 | $44.75 | $50.46 | 289,800 | — | — |
| 2014-08-04 | $44.68 | $50.38 | 206,200 | — | — |
| 2014-08-01 | $44.31 | $49.96 | 725,300 | — | — |
| 2014-07-31 | $44.64 | $50.33 | 431,000 | — | — |
| 2014-07-30 | $44.93 | $50.66 | 394,200 | — | — |
| 2014-07-29 | $44.84 | $50.56 | 446,100 | — | — |
| 2014-07-28 | $45.00 | $50.74 | 539,800 | — | — |
| 2014-07-25 | $44.80 | $50.51 | 1,011,000 | — | — |
| 2014-07-24 | $43.80 | $49.38 | 554,700 | — | — |
| 2014-07-23 | $43.91 | $49.51 | 379,700 | — | — |
| 2014-07-22 | $43.56 | $49.11 | 236,000 | — | — |
| 2014-07-21 | $43.10 | $48.60 | 187,200 | — | — |
| 2014-07-18 | $43.29 | $48.81 | 492,800 | — | — |
| 2014-07-17 | $42.23 | $47.61 | 304,400 | — | — |
| 2014-07-16 | $42.41 | $47.82 | 304,000 | — | — |
| 2014-07-15 | $42.60 | $48.03 | 469,500 | — | — |
| 2014-07-14 | $42.82 | $48.28 | 159,700 | — | — |
| 2014-07-11 | $43.17 | $48.67 | 250,800 | — | — |
| 2014-07-10 | $43.24 | $48.75 | 266,300 | — | — |
| 2014-07-09 | $43.60 | $49.16 | 349,500 | — | — |
| 2014-07-08 | $43.28 | $48.80 | 396,900 | — | — |
| 2014-07-07 | $43.77 | $49.35 | 332,000 | — | — |
| 2014-07-03 | $43.76 | $49.34 | 138,000 | — | — |
| 2014-07-02 | $43.74 | $49.32 | 686,900 | — | — |
| 2014-07-01 | $43.62 | $49.18 | 449,800 | — | — |
| 2014-06-30 | $43.20 | $48.71 | 445,300 | — | — |
| 2014-06-27 | $42.18 | $47.56 | 757,000 | — | — |
| 2014-06-26 | $42.17 | $47.55 | 316,700 | — | — |
| 2014-06-25 | $42.40 | $47.81 | 175,000 | — | — |
| 2014-06-24 | $42.18 | $47.56 | 269,600 | — | — |
| 2014-06-23 | $42.23 | $47.61 | 165,600 | — | — |
| 2014-06-20 | $42.30 | $47.69 | 302,300 | — | — |
| 2014-06-19 | $42.57 | $48.00 | 185,000 | — | — |
| 2014-06-18 | $42.57 | $48.00 | 249,300 | — | — |
| 2014-06-17 | $42.47 | $47.89 | 270,500 | — | — |
| 2014-06-16 | $42.10 | $47.47 | 241,200 | — | — |
| 2014-06-13 | $42.43 | $47.84 | 246,700 | — | — |
| 2014-06-12 | $42.35 | $47.75 | 352,800 | — | — |
| 2014-06-11 | $42.45 | $47.86 | 429,300 | — | — |
| 2014-06-10 | $41.78 | $47.11 | 285,200 | — | — |
| 2014-06-09 | $41.78 | $47.11 | 265,300 | — | — |
| 2014-06-06 | $41.59 | $46.89 | 317,500 | — | — |
| 2014-06-05 | $41.28 | $46.54 | 226,900 | — | — |
| 2014-06-04 | $41.17 | $46.42 | 275,100 | — | — |
| 2014-06-03 | $41.10 | $46.34 | 632,400 | — | — |
| 2014-06-02 | $40.87 | $46.08 | 350,300 | — | — |
| 2014-05-30 | $41.54 | $46.84 | 334,900 | — | — |
| 2014-05-29 | $41.38 | $46.66 | 478,500 | — | — |
| 2014-05-28 | $41.00 | $46.23 | 422,300 | — | — |
| 2014-05-27 | $41.20 | $46.45 | 554,100 | — | — |
| 2014-05-23 | $40.80 | $46.00 | 393,300 | — | — |
| 2014-05-22 | $40.34 | $45.48 | 533,900 | — | — |
| 2014-05-21 | $40.15 | $45.27 | 454,200 | — | — |
| 2014-05-20 | $39.80 | $44.87 | 1,050,400 | — | — |
| 2014-05-19 | $40.02 | $45.12 | 369,500 | — | — |
| 2014-05-16 | $39.27 | $44.28 | 362,300 | — | — |
| 2014-05-15 | $39.44 | $44.47 | 457,500 | — | — |
| 2014-05-14 | $39.37 | $44.39 | 412,300 | — | — |
| 2014-05-13 | $39.83 | $44.91 | 300,200 | — | — |
| 2014-05-12 | $40.06 | $45.17 | 929,800 | — | — |
| 2014-05-09 | $39.25 | $44.25 | 466,700 | — | — |
| 2014-05-08 | $39.08 | $44.06 | 622,600 | — | — |
| 2014-05-07 | $39.01 | $43.98 | 567,700 | — | — |
| 2014-05-06 | $39.04 | $44.02 | 507,400 | — | — |
| 2014-05-05 | $39.25 | $44.25 | 576,700 | — | — |
| 2014-05-02 | $39.05 | $44.03 | 588,300 | — | — |
| 2014-05-01 | $39.38 | $44.40 | 910,000 | — | — |
| 2014-04-30 | $39.85 | $44.93 | 1,641,000 | — | — |
| 2014-04-29 | $43.96 | $49.57 | 460,100 | — | — |
| 2014-04-28 | $43.64 | $49.20 | 503,100 | — | — |
| 2014-04-25 | $44.02 | $49.63 | 526,800 | — | — |
| 2014-04-24 | $44.45 | $50.12 | 404,800 | — | — |
| 2014-04-23 | $44.60 | $50.29 | 378,400 | — | — |
| 2014-04-22 | $43.75 | $49.33 | 230,700 | — | — |
| 2014-04-21 | $42.66 | $48.10 | 186,900 | — | — |
| 2014-04-17 | $42.62 | $48.05 | 276,300 | — | — |
| 2014-04-16 | $42.47 | $47.89 | 323,000 | — | — |
| 2014-04-15 | $42.45 | $47.86 | 209,700 | — | — |
| 2014-04-14 | $42.18 | $47.56 | 277,900 | — | — |
| 2014-04-11 | $42.40 | $47.81 | 270,900 | — | — |
| 2014-04-10 | $42.79 | $48.25 | 382,200 | — | — |
| 2014-04-09 | $43.45 | $48.99 | 324,500 | — | — |
| 2014-04-08 | $43.49 | $49.04 | 247,100 | — | — |
| 2014-04-07 | $43.12 | $48.62 | 442,600 | — | — |
| 2014-04-04 | $43.82 | $49.41 | 267,100 | — | — |
| 2014-04-03 | $44.33 | $49.98 | 518,700 | — | — |
| 2014-04-02 | $44.77 | $50.48 | 338,900 | — | — |
| 2014-04-01 | $44.89 | $50.61 | 495,100 | — | — |
| 2014-03-31 | $44.50 | $50.17 | 191,500 | — | — |
| 2014-03-28 | $44.39 | $50.05 | 303,300 | — | — |
| 2014-03-27 | $43.82 | $49.41 | 255,600 | — | — |
| 2014-03-26 | $43.77 | $49.35 | 247,500 | — | — |
| 2014-03-25 | $44.78 | $50.49 | 337,000 | — | — |
| 2014-03-24 | $44.62 | $50.31 | 339,900 | — | — |
| 2014-03-21 | $44.50 | $50.17 | 307,100 | — | — |
| 2014-03-20 | $44.42 | $50.08 | 205,400 | — | — |
| 2014-03-19 | $44.51 | $50.19 | 318,700 | — | — |
| 2014-03-18 | $44.97 | $50.70 | 478,600 | — | — |
| 2014-03-17 | $44.15 | $49.78 | 483,200 | — | — |
| 2014-03-14 | $44.67 | $50.37 | 422,400 | — | — |
| 2014-03-13 | $44.36 | $50.02 | 393,900 | — | — |
| 2014-03-12 | $44.83 | $50.55 | 497,200 | — | — |
| 2014-03-11 | $44.17 | $49.80 | 598,600 | — | — |
| 2014-03-10 | $44.61 | $50.30 | 439,000 | — | — |
| 2014-03-07 | $44.78 | $50.49 | 796,800 | — | — |
| 2014-03-06 | $43.98 | $49.59 | 643,100 | — | — |
| 2014-03-05 | $43.01 | $48.49 | 426,300 | — | — |
| 2014-03-04 | $42.16 | $47.54 | 346,100 | — | — |
| 2014-03-03 | $41.61 | $46.92 | 354,900 | — | — |
| 2014-02-28 | $41.23 | $46.49 | 322,300 | — | — |
| 2014-02-27 | $41.20 | $46.45 | 264,400 | — | — |
| 2014-02-26 | $41.00 | $46.23 | 576,700 | — | — |
| 2014-02-25 | $41.37 | $46.65 | 263,200 | — | — |
| 2014-02-24 | $41.23 | $46.49 | 269,000 | — | — |
| 2014-02-21 | $41.61 | $46.92 | 231,600 | — | — |
| 2014-02-20 | $41.49 | $46.78 | 407,400 | — | — |
| 2014-02-19 | $41.09 | $46.33 | 328,700 | — | — |
| 2014-02-18 | $41.86 | $47.20 | 404,200 | — | — |
| 2014-02-14 | $41.39 | $46.67 | 211,400 | — | — |
| 2014-02-13 | $41.52 | $46.81 | 534,700 | — | — |
| 2014-02-12 | $41.09 | $46.33 | 276,500 | — | — |
| 2014-02-11 | $41.26 | $46.52 | 289,400 | — | — |
| 2014-02-10 | $40.98 | $46.21 | 415,600 | — | — |
| 2014-02-07 | $40.97 | $46.19 | 337,200 | — | — |
| 2014-02-06 | $40.75 | $45.95 | 361,900 | — | — |
| 2014-02-05 | $40.39 | $45.54 | 457,100 | — | — |
| 2014-02-04 | $40.48 | $45.64 | 385,900 | — | — |
| 2014-02-03 | $40.07 | $45.18 | 710,700 | — | — |
| 2014-01-31 | $40.99 | $46.22 | 544,600 | — | — |
| 2014-01-30 | $41.30 | $46.57 | 373,500 | — | — |
| 2014-01-29 | $40.82 | $46.02 | 731,200 | — | — |
| 2014-01-28 | $41.37 | $46.65 | 519,000 | — | — |
| 2014-01-27 | $41.14 | $46.39 | 732,700 | — | — |
| 2014-01-24 | $41.31 | $46.58 | 1,528,600 | — | — |
| 2014-01-23 | $41.52 | $46.81 | 1,051,000 | — | — |
| 2014-01-22 | $40.71 | $45.90 | 517,700 | — | — |
| 2014-01-21 | $40.50 | $45.66 | 474,600 | — | — |
| 2014-01-17 | $40.60 | $45.78 | 409,000 | — | — |
| 2014-01-16 | $40.69 | $45.88 | 410,400 | — | — |
| 2014-01-15 | $41.31 | $46.58 | 450,300 | — | — |
| 2014-01-14 | $41.15 | $46.40 | 252,600 | — | — |
| 2014-01-13 | $40.85 | $46.06 | 578,200 | — | — |
| 2014-01-10 | $41.70 | $47.02 | 492,400 | — | — |
| 2014-01-09 | $40.86 | $46.07 | 557,100 | — | — |
| 2014-01-08 | $40.71 | $45.90 | 661,700 | — | — |
| 2014-01-07 | $40.29 | $45.43 | 431,500 | — | — |
| 2014-01-06 | $39.26 | $44.27 | 455,700 | — | — |
| 2014-01-03 | $39.20 | $44.20 | 320,100 | — | — |
| 2014-01-02 | $38.92 | $43.88 | 458,900 | — | — |