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
- 2008-01-02 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 | $42.54 | $42.54 | 181,275 | — | — |
| 2014-12-30 | $42.46 | $42.46 | 144,255 | — | — |
| 2014-12-29 | $42.59 | $42.59 | 187,815 | — | — |
| 2014-12-26 | $42.14 | $42.14 | 66,266 | — | — |
| 2014-12-24 | $42.17 | $42.17 | 103,039 | — | — |
| 2014-12-23 | $41.90 | $41.90 | 182,015 | — | — |
| 2014-12-22 | $41.35 | $41.35 | 115,996 | — | — |
| 2014-12-19 | $41.33 | $41.33 | 230,018 | — | — |
| 2014-12-18 | $41.15 | $41.15 | 135,493 | — | — |
| 2014-12-17 | $40.58 | $40.58 | 160,543 | — | — |
| 2014-12-16 | $39.81 | $39.81 | 163,258 | — | — |
| 2014-12-15 | $40.30 | $40.30 | 231,622 | — | — |
| 2014-12-12 | $40.71 | $40.71 | 115,626 | — | — |
| 2014-12-11 | $41.15 | $41.15 | 102,052 | — | — |
| 2014-12-10 | $41.30 | $41.30 | 155,854 | — | — |
| 2014-12-09 | $42.21 | $42.21 | 179,917 | — | — |
| 2014-12-08 | $42.64 | $42.64 | 249,638 | — | — |
| 2014-12-05 | $42.87 | $42.87 | 314,793 | — | — |
| 2014-12-04 | $42.46 | $42.46 | 266,914 | — | — |
| 2014-12-03 | $42.41 | $42.41 | 209,533 | — | — |
| 2014-12-02 | $42.73 | $42.73 | 202,006 | — | — |
| 2014-12-01 | $43.17 | $43.17 | 291,594 | — | — |
| 2014-11-28 | $43.66 | $43.66 | 118,094 | — | — |
| 2014-11-26 | $43.32 | $43.32 | 160,297 | — | — |
| 2014-11-25 | $42.74 | $42.74 | 218,418 | — | — |
| 2014-11-24 | $42.98 | $42.98 | 247,911 | — | — |
| 2014-11-21 | $42.64 | $42.64 | 306,649 | — | — |
| 2014-11-20 | $42.27 | $42.27 | 371,804 | — | — |
| 2014-11-19 | $40.71 | $40.71 | 222,984 | — | — |
| 2014-11-18 | $40.59 | $40.59 | 167,084 | — | — |
| 2014-11-17 | $40.68 | $40.68 | 156,471 | — | — |
| 2014-11-14 | $41.00 | $41.00 | 206,942 | — | — |
| 2014-11-13 | $40.64 | $40.64 | 281,599 | — | — |
| 2014-11-12 | $39.65 | $39.65 | 144,255 | — | — |
| 2014-11-11 | $39.51 | $39.51 | 183,866 | — | — |
| 2014-11-10 | $39.53 | $39.53 | 291,594 | — | — |
| 2014-11-07 | $40.41 | $40.41 | 414,871 | — | — |
| 2014-11-06 | $39.34 | $39.34 | 377,727 | — | — |
| 2014-11-05 | $37.16 | $37.16 | 313,066 | — | — |
| 2014-11-04 | $37.05 | $37.05 | 334,908 | — | — |
| 2014-11-03 | $38.18 | $38.18 | 247,417 | — | — |
| 2014-10-31 | $37.87 | $37.87 | 216,320 | — | — |
| 2014-10-30 | $37.77 | $37.77 | 92,673 | — | — |
| 2014-10-29 | $37.76 | $37.76 | 92,673 | — | — |
| 2014-10-28 | $37.82 | $37.82 | 127,719 | — | — |
| 2014-10-27 | $37.54 | $37.54 | 60,836 | — | — |
| 2014-10-24 | $37.54 | $37.54 | 97,856 | — | — |
| 2014-10-23 | $37.36 | $37.36 | 122,660 | — | — |
| 2014-10-22 | $36.86 | $36.86 | 142,280 | — | — |
| 2014-10-21 | $37.30 | $37.30 | 137,591 | — | — |
| 2014-10-20 | $36.50 | $36.50 | 209,533 | — | — |
| 2014-10-17 | $36.20 | $36.20 | 185,594 | — | — |
| 2014-10-16 | $36.06 | $36.06 | 148,820 | — | — |
| 2014-10-15 | $35.79 | $35.79 | 265,804 | — | — |
| 2014-10-14 | $35.70 | $35.70 | 236,805 | — | — |
| 2014-10-13 | $35.56 | $35.56 | 282,463 | — | — |
| 2014-10-10 | $35.92 | $35.92 | 205,831 | — | — |
| 2014-10-09 | $36.59 | $36.59 | 227,550 | — | — |
| 2014-10-08 | $36.95 | $36.95 | 160,914 | — | — |
| 2014-10-07 | $37.10 | $37.10 | 96,869 | — | — |
| 2014-10-06 | $37.93 | $37.93 | 118,341 | — | — |
| 2014-10-03 | $38.01 | $38.01 | 164,739 | — | — |
| 2014-10-02 | $37.84 | $37.84 | 160,914 | — | — |
| 2014-10-01 | $37.97 | $37.97 | 326,023 | — | — |
| 2014-09-30 | $39.51 | $39.51 | 161,901 | — | — |
| 2014-09-29 | $39.65 | $39.65 | 137,961 | — | — |
| 2014-09-26 | $39.90 | $39.90 | 110,073 | — | — |
| 2014-09-25 | $39.83 | $39.83 | 198,180 | — | — |
| 2014-09-24 | $40.34 | $40.34 | 119,451 | — | — |
| 2014-09-23 | $40.61 | $40.61 | 157,212 | — | — |
| 2014-09-22 | $40.86 | $40.86 | 156,348 | — | — |
| 2014-09-19 | $41.40 | $41.40 | 465,465 | — | — |
| 2014-09-18 | $41.55 | $41.55 | 273,331 | — | — |
| 2014-09-17 | $41.43 | $41.43 | 171,279 | — | — |
| 2014-09-16 | $41.25 | $41.25 | 136,234 | — | — |
| 2014-09-15 | $41.45 | $41.45 | 161,284 | — | — |
| 2014-09-12 | $41.47 | $41.47 | 151,659 | — | — |
| 2014-09-11 | $41.74 | $41.74 | 103,286 | — | — |
| 2014-09-10 | $41.53 | $41.53 | 97,239 | — | — |
| 2014-09-09 | $41.36 | $41.36 | 113,775 | — | — |
| 2014-09-08 | $41.44 | $41.44 | 126,732 | — | — |
| 2014-09-05 | $41.43 | $41.43 | 82,801 | — | — |
| 2014-09-04 | $41.13 | $41.13 | 109,579 | — | — |
| 2014-09-03 | $41.38 | $41.38 | 129,076 | — | — |
| 2014-09-02 | $41.16 | $41.16 | 313,559 | — | — |
| 2014-08-29 | $40.87 | $40.87 | 155,731 | — | — |
| 2014-08-28 | $40.37 | $40.37 | 128,213 | — | — |
| 2014-08-27 | $40.11 | $40.11 | 124,511 | — | — |
| 2014-08-26 | $40.28 | $40.28 | 128,953 | — | — |
| 2014-08-25 | $40.08 | $40.08 | 140,429 | — | — |
| 2014-08-22 | $40.22 | $40.22 | 128,336 | — | — |
| 2014-08-21 | $40.18 | $40.18 | 217,307 | — | — |
| 2014-08-20 | $39.95 | $39.95 | 211,631 | — | — |
| 2014-08-19 | $39.67 | $39.67 | 205,461 | — | — |
| 2014-08-18 | $39.69 | $39.69 | 207,929 | — | — |
| 2014-08-15 | $39.18 | $39.18 | 275,305 | — | — |
| 2014-08-14 | $39.39 | $39.39 | 356,503 | — | — |
| 2014-08-13 | $39.58 | $39.58 | 183,126 | — | — |
| 2014-08-12 | $40.04 | $40.04 | 115,626 | — | — |
| 2014-08-11 | $40.12 | $40.12 | 179,424 | — | — |
| 2014-08-08 | $39.69 | $39.69 | 189,542 | — | — |
| 2014-08-07 | $39.85 | $39.85 | 214,346 | — | — |
| 2014-08-06 | $41.00 | $41.00 | 222,490 | — | — |
| 2014-08-05 | $40.88 | $40.88 | 111,430 | — | — |
| 2014-08-04 | $41.10 | $41.10 | 117,477 | — | — |
| 2014-08-01 | $40.60 | $40.60 | 175,228 | — | — |
| 2014-07-31 | $41.09 | $41.09 | 175,598 | — | — |
| 2014-07-30 | $41.71 | $41.71 | 184,977 | — | — |
| 2014-07-29 | $41.00 | $41.00 | 400,186 | — | — |
| 2014-07-28 | $40.90 | $40.90 | 233,966 | — | — |
| 2014-07-25 | $41.33 | $41.33 | 134,753 | — | — |
| 2014-07-24 | $42.12 | $42.12 | 146,846 | — | — |
| 2014-07-23 | $42.16 | $42.16 | 111,924 | — | — |
| 2014-07-22 | $42.32 | $42.32 | 241,124 | — | — |
| 2014-07-21 | $41.68 | $41.68 | 167,207 | — | — |
| 2014-07-18 | $41.99 | $41.99 | 174,241 | — | — |
| 2014-07-17 | $41.49 | $41.49 | 124,634 | — | — |
| 2014-07-16 | $42.04 | $42.04 | 316,644 | — | — |
| 2014-07-15 | $41.91 | $41.91 | 186,087 | — | — |
| 2014-07-14 | $42.20 | $42.20 | 179,794 | — | — |
| 2014-07-11 | $41.97 | $41.97 | 196,206 | — | — |
| 2014-07-10 | $41.61 | $41.61 | 234,830 | — | — |
| 2014-07-09 | $41.56 | $41.56 | 116,366 | — | — |
| 2014-07-08 | $41.78 | $41.78 | 198,180 | — | — |
| 2014-07-07 | $42.42 | $42.42 | 110,690 | — | — |
| 2014-07-03 | $42.52 | $42.52 | 127,719 | — | — |
| 2014-07-02 | $42.53 | $42.53 | 181,768 | — | — |
| 2014-07-01 | $42.54 | $42.54 | 242,358 | — | — |
| 2014-06-30 | $42.90 | $42.90 | 268,148 | — | — |
| 2014-06-27 | $43.43 | $43.43 | 861,332 | — | — |
| 2014-06-26 | $42.14 | $42.14 | 172,513 | — | — |
| 2014-06-25 | $42.63 | $42.63 | 244,209 | — | — |
| 2014-06-24 | $42.35 | $42.35 | 205,831 | — | — |
| 2014-06-23 | $42.45 | $42.45 | 217,924 | — | — |
| 2014-06-20 | $42.80 | $42.80 | 530,620 | — | — |
| 2014-06-19 | $42.46 | $42.46 | 134,012 | — | — |
| 2014-06-18 | $42.50 | $42.50 | 145,489 | — | — |
| 2014-06-17 | $41.98 | $41.98 | 200,402 | — | — |
| 2014-06-16 | $41.99 | $41.99 | 140,429 | — | — |
| 2014-06-13 | $42.15 | $42.15 | 135,246 | — | — |
| 2014-06-12 | $42.20 | $42.20 | 192,751 | — | — |
| 2014-06-11 | $42.48 | $42.48 | 215,086 | — | — |
| 2014-06-10 | $41.94 | $41.94 | 194,232 | — | — |
| 2014-06-09 | $41.77 | $41.77 | 150,671 | — | — |
| 2014-06-06 | $41.74 | $41.74 | 120,315 | — | — |
| 2014-06-05 | $41.86 | $41.86 | 113,775 | — | — |
| 2014-06-04 | $41.17 | $41.17 | 132,408 | — | — |
| 2014-06-03 | $41.45 | $41.45 | 138,702 | — | — |
| 2014-06-02 | $41.69 | $41.69 | 200,648 | — | — |
| 2014-05-30 | $41.39 | $41.39 | 231,005 | — | — |
| 2014-05-29 | $41.37 | $41.37 | 174,117 | — | — |
| 2014-05-28 | $41.49 | $41.49 | 146,106 | — | — |
| 2014-05-27 | $41.55 | $41.55 | 134,012 | — | — |
| 2014-05-23 | $41.11 | $41.11 | 125,745 | — | — |
| 2014-05-22 | $41.22 | $41.22 | 135,740 | — | — |
| 2014-05-21 | $40.89 | $40.89 | 146,352 | — | — |
| 2014-05-20 | $40.78 | $40.78 | 158,199 | — | — |
| 2014-05-19 | $40.94 | $40.94 | 213,729 | — | — |
| 2014-05-16 | $40.28 | $40.28 | 88,848 | — | — |
| 2014-05-15 | $40.16 | $40.16 | 268,889 | — | — |
| 2014-05-14 | $40.08 | $40.08 | 235,077 | — | — |
| 2014-05-13 | $40.56 | $40.56 | 335,525 | — | — |
| 2014-05-12 | $40.59 | $40.59 | 535,433 | — | — |
| 2014-05-09 | $38.22 | $38.22 | 347,494 | — | — |
| 2014-05-08 | $37.42 | $37.42 | 324,295 | — | — |
| 2014-05-07 | $37.18 | $37.18 | 221,626 | — | — |
| 2014-05-06 | $37.31 | $37.31 | 178,930 | — | — |
| 2014-05-05 | $37.50 | $37.50 | 190,406 | — | — |
| 2014-05-02 | $37.24 | $37.24 | 191,517 | — | — |
| 2014-05-01 | $36.82 | $36.82 | 202,870 | — | — |
| 2014-04-30 | $36.43 | $36.43 | 507,297 | — | — |
| 2014-04-29 | $36.30 | $36.30 | 251,119 | — | — |
| 2014-04-28 | $36.39 | $36.39 | 331,946 | — | — |
| 2014-04-25 | $36.75 | $36.75 | 224,958 | — | — |
| 2014-04-24 | $37.64 | $37.64 | 285,177 | — | — |
| 2014-04-23 | $38.31 | $38.31 | 229,524 | — | — |
| 2014-04-22 | $37.57 | $37.57 | 147,216 | — | — |
| 2014-04-21 | $37.30 | $37.30 | 109,579 | — | — |
| 2014-04-17 | $37.59 | $37.59 | 146,106 | — | — |
| 2014-04-16 | $37.33 | $37.33 | 108,839 | — | — |
| 2014-04-15 | $37.32 | $37.32 | 354,158 | — | — |
| 2014-04-14 | $37.24 | $37.24 | 230,635 | — | — |
| 2014-04-11 | $37.12 | $37.12 | 301,219 | — | — |
| 2014-04-10 | $37.73 | $37.73 | 430,172 | — | — |
| 2014-04-09 | $38.49 | $38.49 | 336,018 | — | — |
| 2014-04-08 | $37.73 | $37.73 | 304,551 | — | — |
| 2014-04-07 | $37.76 | $37.76 | 409,565 | — | — |
| 2014-04-04 | $38.45 | $38.45 | 238,039 | — | — |
| 2014-04-03 | $39.56 | $39.56 | 269,752 | — | — |
| 2014-04-02 | $39.41 | $39.41 | 304,551 | — | — |
| 2014-04-01 | $39.08 | $39.08 | 292,828 | — | — |
| 2014-03-31 | $38.54 | $38.54 | 291,841 | — | — |
| 2014-03-28 | $38.12 | $38.12 | 232,856 | — | — |
| 2014-03-27 | $38.18 | $38.18 | 458,431 | — | — |
| 2014-03-26 | $38.31 | $38.31 | 352,801 | — | — |
| 2014-03-25 | $38.50 | $38.50 | 196,206 | — | — |
| 2014-03-24 | $38.89 | $38.89 | 398,088 | — | — |
| 2014-03-21 | $39.67 | $39.67 | 427,828 | — | — |
| 2014-03-20 | $40.37 | $40.37 | 133,519 | — | — |
| 2014-03-19 | $40.25 | $40.25 | 200,278 | — | — |
| 2014-03-18 | $40.58 | $40.58 | 241,617 | — | — |
| 2014-03-17 | $40.50 | $40.50 | 184,483 | — | — |
| 2014-03-14 | $40.54 | $40.54 | 729,294 | — | — |
| 2014-03-13 | $40.28 | $40.28 | 219,652 | — | — |
| 2014-03-12 | $40.48 | $40.48 | 180,534 | — | — |
| 2014-03-11 | $40.49 | $40.49 | 231,128 | — | — |
| 2014-03-10 | $41.33 | $41.33 | 336,388 | — | — |
| 2014-03-07 | $40.96 | $40.96 | 224,465 | — | — |
| 2014-03-06 | $40.82 | $40.82 | 368,472 | — | — |
| 2014-03-05 | $40.39 | $40.39 | 257,906 | — | — |
| 2014-03-04 | $40.36 | $40.36 | 476,201 | — | — |
| 2014-03-03 | $40.54 | $40.54 | 446,831 | — | — |
| 2014-02-28 | $40.37 | $40.37 | 433,134 | — | — |
| 2014-02-27 | $40.40 | $40.40 | 207,929 | — | — |
| 2014-02-26 | $40.30 | $40.30 | 488,541 | — | — |
| 2014-02-25 | $40.13 | $40.13 | 516,799 | — | — |
| 2014-02-24 | $40.52 | $40.52 | 907,484 | — | — |
| 2014-02-21 | $37.67 | $37.67 | 2,554,133 | — | — |
| 2014-02-20 | $38.82 | $38.82 | 306,772 | — | — |
| 2014-02-19 | $38.61 | $38.61 | 204,721 | — | — |
| 2014-02-18 | $38.70 | $38.70 | 283,820 | — | — |
| 2014-02-14 | $38.80 | $38.80 | 404,629 | — | — |
| 2014-02-13 | $38.79 | $38.79 | 263,829 | — | — |
| 2014-02-12 | $39.30 | $39.30 | 188,185 | — | — |
| 2014-02-11 | $39.55 | $39.55 | 366,498 | — | — |
| 2014-02-10 | $38.99 | $38.99 | 289,126 | — | — |
| 2014-02-07 | $38.23 | $38.23 | 184,360 | — | — |
| 2014-02-06 | $38.16 | $38.16 | 208,052 | — | — |
| 2014-02-05 | $37.95 | $37.95 | 342,312 | — | — |
| 2014-02-04 | $38.10 | $38.10 | 237,792 | — | — |
| 2014-02-03 | $37.77 | $37.77 | 318,249 | — | — |
| 2014-01-31 | $38.11 | $38.11 | 218,418 | — | — |
| 2014-01-30 | $38.80 | $38.80 | 179,917 | — | — |
| 2014-01-29 | $38.01 | $38.01 | 406,850 | — | — |
| 2014-01-28 | $38.40 | $38.40 | 191,023 | — | — |
| 2014-01-27 | $38.31 | $38.31 | 390,561 | — | — |
| 2014-01-24 | $38.12 | $38.12 | 391,425 | — | — |
| 2014-01-23 | $38.90 | $38.90 | 236,064 | — | — |
| 2014-01-22 | $39.01 | $39.01 | 349,839 | — | — |
| 2014-01-21 | $38.48 | $38.48 | 255,808 | — | — |
| 2014-01-17 | $38.76 | $38.76 | 349,592 | — | — |
| 2014-01-16 | $39.39 | $39.39 | 250,749 | — | — |
| 2014-01-15 | $40.07 | $40.07 | 239,890 | — | — |
| 2014-01-14 | $40.24 | $40.24 | 282,216 | — | — |
| 2014-01-13 | $40.61 | $40.61 | 174,117 | — | — |
| 2014-01-10 | $41.09 | $41.09 | 227,426 | — | — |
| 2014-01-09 | $41.18 | $41.18 | 197,934 | — | — |
| 2014-01-08 | $41.82 | $41.82 | 336,142 | — | — |
| 2014-01-07 | $40.79 | $40.79 | 226,069 | — | — |
| 2014-01-06 | $40.45 | $40.45 | 243,838 | — | — |
| 2014-01-03 | $40.50 | $40.50 | 251,736 | — | — |
| 2014-01-02 | $40.20 | $40.20 | 222,984 | — | — |