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
- 1999-07-09 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 | $44.40 | $44.40 | 198,500 | — | — |
| 2014-12-30 | $44.22 | $44.22 | 195,300 | — | — |
| 2014-12-29 | $44.05 | $44.05 | 102,400 | — | — |
| 2014-12-26 | $44.00 | $44.00 | 130,200 | — | — |
| 2014-12-24 | $43.81 | $43.81 | 64,300 | — | — |
| 2014-12-23 | $43.92 | $43.92 | 182,600 | — | — |
| 2014-12-22 | $43.36 | $43.36 | 235,100 | — | — |
| 2014-12-19 | $42.51 | $42.51 | 409,900 | — | — |
| 2014-12-18 | $42.56 | $42.56 | 273,300 | — | — |
| 2014-12-17 | $42.05 | $42.05 | 233,300 | — | — |
| 2014-12-16 | $40.81 | $40.81 | 242,700 | — | — |
| 2014-12-15 | $40.47 | $40.47 | 203,600 | — | — |
| 2014-12-12 | $40.04 | $40.04 | 175,400 | — | — |
| 2014-12-11 | $40.44 | $40.44 | 151,900 | — | — |
| 2014-12-10 | $40.44 | $40.44 | 387,100 | — | — |
| 2014-12-09 | $40.81 | $40.81 | 223,000 | — | — |
| 2014-12-08 | $40.13 | $40.13 | 189,900 | — | — |
| 2014-12-05 | $40.59 | $40.59 | 225,900 | — | — |
| 2014-12-04 | $40.28 | $40.28 | 406,100 | — | — |
| 2014-12-03 | $40.82 | $40.82 | 403,200 | — | — |
| 2014-12-02 | $41.36 | $41.36 | 392,100 | — | — |
| 2014-12-01 | $41.94 | $41.94 | 262,900 | — | — |
| 2014-11-28 | $42.91 | $42.91 | 139,200 | — | — |
| 2014-11-26 | $43.29 | $43.29 | 205,000 | — | — |
| 2014-11-25 | $43.39 | $43.39 | 421,000 | — | — |
| 2014-11-24 | $42.21 | $42.21 | 281,500 | — | — |
| 2014-11-21 | $42.32 | $42.32 | 296,200 | — | — |
| 2014-11-20 | $42.40 | $42.40 | 211,500 | — | — |
| 2014-11-19 | $43.40 | $43.40 | 227,500 | — | — |
| 2014-11-18 | $44.68 | $44.68 | 482,100 | — | — |
| 2014-11-17 | $44.53 | $44.53 | 235,800 | — | — |
| 2014-11-14 | $44.62 | $44.62 | 118,000 | — | — |
| 2014-11-13 | $45.23 | $45.23 | 106,000 | — | — |
| 2014-11-12 | $45.73 | $45.73 | 102,700 | — | — |
| 2014-11-11 | $45.32 | $45.32 | 131,900 | — | — |
| 2014-11-10 | $45.23 | $45.23 | 379,300 | — | — |
| 2014-11-07 | $45.41 | $45.41 | 246,400 | — | — |
| 2014-11-06 | $44.85 | $44.85 | 143,000 | — | — |
| 2014-11-05 | $45.12 | $45.12 | 108,800 | — | — |
| 2014-11-04 | $44.85 | $44.85 | 186,500 | — | — |
| 2014-11-03 | $45.00 | $45.00 | 243,800 | — | — |
| 2014-10-31 | $45.51 | $45.51 | 319,900 | — | — |
| 2014-10-30 | $44.80 | $44.80 | 276,800 | — | — |
| 2014-10-29 | $44.22 | $44.22 | 191,200 | — | — |
| 2014-10-28 | $44.54 | $44.54 | 384,800 | — | — |
| 2014-10-27 | $43.11 | $43.11 | 104,000 | — | — |
| 2014-10-24 | $42.89 | $42.89 | 111,800 | — | — |
| 2014-10-23 | $42.90 | $42.90 | 131,800 | — | — |
| 2014-10-22 | $42.35 | $42.35 | 112,400 | — | — |
| 2014-10-21 | $42.92 | $42.92 | 124,600 | — | — |
| 2014-10-20 | $42.40 | $42.40 | 243,700 | — | — |
| 2014-10-17 | $41.99 | $41.99 | 279,800 | — | — |
| 2014-10-16 | $41.68 | $41.68 | 341,600 | — | — |
| 2014-10-15 | $41.48 | $41.48 | 412,000 | — | — |
| 2014-10-14 | $41.63 | $41.63 | 320,400 | — | — |
| 2014-10-13 | $41.41 | $41.41 | 214,600 | — | — |
| 2014-10-10 | $41.63 | $41.63 | 348,600 | — | — |
| 2014-10-09 | $42.50 | $42.50 | 193,200 | — | — |
| 2014-10-08 | $43.21 | $43.21 | 319,600 | — | — |
| 2014-10-07 | $43.10 | $43.10 | 316,200 | — | — |
| 2014-10-06 | $43.85 | $43.85 | 133,100 | — | — |
| 2014-10-03 | $44.10 | $44.10 | 217,000 | — | — |
| 2014-10-02 | $44.50 | $44.50 | 634,900 | — | — |
| 2014-10-01 | $44.26 | $44.26 | 207,600 | — | — |
| 2014-09-30 | $44.31 | $44.31 | 702,000 | — | — |
| 2014-09-29 | $44.83 | $44.83 | 340,100 | — | — |
| 2014-09-26 | $45.05 | $45.05 | 249,700 | — | — |
| 2014-09-25 | $44.71 | $44.71 | 226,100 | — | — |
| 2014-09-24 | $45.21 | $45.21 | 133,000 | — | — |
| 2014-09-23 | $45.06 | $45.06 | 346,600 | — | — |
| 2014-09-22 | $45.29 | $45.29 | 165,400 | — | — |
| 2014-09-19 | $45.65 | $45.65 | 980,600 | — | — |
| 2014-09-18 | $45.60 | $45.60 | 135,300 | — | — |
| 2014-09-17 | $45.09 | $45.09 | 223,900 | — | — |
| 2014-09-16 | $45.03 | $45.03 | 215,500 | — | — |
| 2014-09-15 | $44.70 | $44.70 | 168,900 | — | — |
| 2014-09-12 | $45.24 | $45.24 | 167,600 | — | — |
| 2014-09-11 | $45.83 | $45.83 | 150,200 | — | — |
| 2014-09-10 | $45.57 | $45.57 | 204,100 | — | — |
| 2014-09-09 | $45.45 | $45.45 | 195,500 | — | — |
| 2014-09-08 | $45.58 | $45.58 | 191,100 | — | — |
| 2014-09-05 | $45.69 | $45.69 | 223,500 | — | — |
| 2014-09-04 | $45.61 | $45.61 | 541,400 | — | — |
| 2014-09-03 | $45.09 | $45.09 | 175,700 | — | — |
| 2014-09-02 | $44.82 | $44.82 | 116,700 | — | — |
| 2014-08-29 | $44.39 | $44.39 | 251,800 | — | — |
| 2014-08-28 | $44.14 | $44.14 | 159,600 | — | — |
| 2014-08-27 | $44.30 | $44.30 | 172,700 | — | — |
| 2014-08-26 | $44.33 | $44.33 | 218,200 | — | — |
| 2014-08-25 | $44.19 | $44.19 | 210,300 | — | — |
| 2014-08-22 | $44.33 | $44.33 | 222,600 | — | — |
| 2014-08-21 | $44.45 | $44.45 | 246,600 | — | — |
| 2014-08-20 | $44.23 | $44.23 | 92,900 | — | — |
| 2014-08-19 | $44.65 | $44.65 | 227,200 | — | — |
| 2014-08-18 | $44.45 | $44.45 | 280,100 | — | — |
| 2014-08-15 | $43.71 | $43.71 | 445,600 | — | — |
| 2014-08-14 | $43.87 | $43.87 | 321,300 | — | — |
| 2014-08-13 | $43.34 | $43.34 | 197,800 | — | — |
| 2014-08-12 | $43.77 | $43.77 | 216,800 | — | — |
| 2014-08-11 | $44.18 | $44.18 | 189,600 | — | — |
| 2014-08-08 | $43.70 | $43.70 | 294,100 | — | — |
| 2014-08-07 | $43.16 | $43.16 | 170,400 | — | — |
| 2014-08-06 | $43.05 | $43.05 | 276,900 | — | — |
| 2014-08-05 | $43.10 | $43.10 | 150,200 | — | — |
| 2014-08-04 | $42.54 | $42.54 | 268,700 | — | — |
| 2014-08-01 | $42.59 | $42.59 | 284,100 | — | — |
| 2014-07-31 | $42.48 | $42.48 | 174,300 | — | — |
| 2014-07-30 | $43.29 | $43.29 | 119,800 | — | — |
| 2014-07-29 | $42.87 | $42.87 | 147,200 | — | — |
| 2014-07-28 | $42.83 | $42.83 | 93,100 | — | — |
| 2014-07-25 | $42.84 | $42.84 | 132,600 | — | — |
| 2014-07-24 | $42.79 | $42.79 | 203,300 | — | — |
| 2014-07-23 | $42.92 | $42.92 | 212,100 | — | — |
| 2014-07-22 | $42.93 | $42.93 | 222,100 | — | — |
| 2014-07-21 | $42.13 | $42.13 | 139,200 | — | — |
| 2014-07-18 | $42.93 | $42.93 | 225,200 | — | — |
| 2014-07-17 | $42.63 | $42.63 | 125,000 | — | — |
| 2014-07-16 | $43.02 | $43.02 | 170,600 | — | — |
| 2014-07-15 | $42.89 | $42.89 | 131,300 | — | — |
| 2014-07-14 | $43.48 | $43.48 | 155,000 | — | — |
| 2014-07-11 | $43.49 | $43.49 | 185,200 | — | — |
| 2014-07-10 | $44.00 | $44.00 | 164,200 | — | — |
| 2014-07-09 | $44.75 | $44.75 | 197,400 | — | — |
| 2014-07-08 | $44.81 | $44.81 | 181,400 | — | — |
| 2014-07-07 | $45.01 | $45.01 | 127,400 | — | — |
| 2014-07-03 | $45.88 | $45.88 | 74,500 | — | — |
| 2014-07-02 | $45.89 | $45.89 | 141,000 | — | — |
| 2014-07-01 | $45.99 | $45.99 | 222,300 | — | — |
| 2014-06-30 | $45.42 | $45.42 | 174,500 | — | — |
| 2014-06-27 | $45.47 | $45.47 | 261,200 | — | — |
| 2014-06-26 | $45.02 | $45.02 | 90,100 | — | — |
| 2014-06-25 | $45.19 | $45.19 | 101,900 | — | — |
| 2014-06-24 | $45.14 | $45.14 | 151,200 | — | — |
| 2014-06-23 | $45.46 | $45.46 | 105,500 | — | — |
| 2014-06-20 | $45.46 | $45.46 | 204,400 | — | — |
| 2014-06-19 | $45.24 | $45.24 | 79,900 | — | — |
| 2014-06-18 | $45.30 | $45.30 | 125,400 | — | — |
| 2014-06-17 | $45.27 | $45.27 | 290,900 | — | — |
| 2014-06-16 | $44.59 | $44.59 | 202,200 | — | — |
| 2014-06-13 | $44.77 | $44.77 | 193,500 | — | — |
| 2014-06-12 | $44.65 | $44.65 | 167,000 | — | — |
| 2014-06-11 | $45.25 | $45.25 | 180,800 | — | — |
| 2014-06-10 | $45.45 | $45.45 | 94,600 | — | — |
| 2014-06-09 | $45.29 | $45.29 | 230,500 | — | — |
| 2014-06-06 | $44.87 | $44.87 | 153,100 | — | — |
| 2014-06-05 | $43.98 | $43.98 | 171,700 | — | — |
| 2014-06-04 | $43.19 | $43.19 | 81,500 | — | — |
| 2014-06-03 | $42.91 | $42.91 | 172,800 | — | — |
| 2014-06-02 | $43.10 | $43.10 | 195,700 | — | — |
| 2014-05-30 | $43.29 | $43.29 | 121,500 | — | — |
| 2014-05-29 | $43.77 | $43.77 | 114,000 | — | — |
| 2014-05-28 | $43.93 | $43.93 | 177,400 | — | — |
| 2014-05-27 | $44.53 | $44.53 | 359,500 | — | — |
| 2014-05-23 | $42.58 | $42.58 | 266,900 | — | — |
| 2014-05-22 | $41.87 | $41.87 | 151,200 | — | — |
| 2014-05-21 | $41.34 | $41.34 | 228,900 | — | — |
| 2014-05-20 | $40.86 | $40.86 | 385,700 | — | — |
| 2014-05-19 | $41.70 | $41.70 | 469,900 | — | — |
| 2014-05-16 | $41.36 | $41.36 | 435,500 | — | — |
| 2014-05-15 | $41.31 | $41.31 | 660,000 | — | — |
| 2014-05-14 | $42.80 | $42.80 | 425,700 | — | — |
| 2014-05-13 | $43.68 | $43.68 | 385,900 | — | — |
| 2014-05-12 | $44.22 | $44.22 | 280,200 | — | — |
| 2014-05-09 | $44.76 | $44.76 | 360,200 | — | — |
| 2014-05-08 | $43.17 | $43.17 | 171,400 | — | — |
| 2014-05-07 | $43.53 | $43.53 | 307,700 | — | — |
| 2014-05-06 | $43.30 | $43.30 | 385,700 | — | — |
| 2014-05-05 | $43.38 | $43.38 | 170,400 | — | — |
| 2014-05-02 | $44.45 | $44.45 | 296,900 | — | — |
| 2014-05-01 | $43.78 | $43.78 | 362,300 | — | — |
| 2014-04-30 | $43.22 | $43.22 | 262,500 | — | — |
| 2014-04-29 | $42.96 | $42.96 | 243,900 | — | — |
| 2014-04-28 | $43.23 | $43.23 | 268,900 | — | — |
| 2014-04-25 | $43.73 | $43.73 | 241,300 | — | — |
| 2014-04-24 | $45.01 | $45.01 | 247,600 | — | — |
| 2014-04-23 | $45.48 | $45.48 | 249,200 | — | — |
| 2014-04-22 | $45.58 | $45.58 | 277,500 | — | — |
| 2014-04-21 | $45.54 | $45.54 | 228,500 | — | — |
| 2014-04-17 | $45.16 | $45.16 | 205,000 | — | — |
| 2014-04-16 | $44.47 | $44.47 | 195,900 | — | — |
| 2014-04-15 | $44.12 | $44.12 | 332,700 | — | — |
| 2014-04-14 | $44.50 | $44.50 | 271,200 | — | — |
| 2014-04-11 | $44.50 | $44.50 | 331,200 | — | — |
| 2014-04-10 | $44.43 | $44.43 | 289,200 | — | — |
| 2014-04-09 | $45.17 | $45.17 | 306,300 | — | — |
| 2014-04-08 | $44.97 | $44.97 | 401,500 | — | — |
| 2014-04-07 | $45.09 | $45.09 | 331,900 | — | — |
| 2014-04-04 | $45.44 | $45.44 | 234,400 | — | — |
| 2014-04-03 | $46.23 | $46.23 | 269,800 | — | — |
| 2014-04-02 | $46.47 | $46.47 | 339,000 | — | — |
| 2014-04-01 | $46.06 | $46.06 | 319,400 | — | — |
| 2014-03-31 | $45.70 | $45.70 | 234,300 | — | — |
| 2014-03-28 | $45.25 | $45.25 | 249,600 | — | — |
| 2014-03-27 | $45.33 | $45.33 | 479,800 | — | — |
| 2014-03-26 | $45.24 | $45.24 | 288,100 | — | — |
| 2014-03-25 | $46.03 | $46.03 | 168,000 | — | — |
| 2014-03-24 | $46.27 | $46.27 | 240,100 | — | — |
| 2014-03-21 | $46.43 | $46.43 | 434,200 | — | — |
| 2014-03-20 | $47.01 | $47.01 | 396,000 | — | — |
| 2014-03-19 | $47.22 | $47.22 | 286,200 | — | — |
| 2014-03-18 | $47.25 | $47.25 | 414,000 | — | — |
| 2014-03-17 | $47.25 | $47.25 | 149,300 | — | — |
| 2014-03-14 | $47.27 | $47.27 | 367,500 | — | — |
| 2014-03-13 | $47.11 | $47.11 | 425,900 | — | — |
| 2014-03-12 | $48.42 | $48.42 | 268,900 | — | — |
| 2014-03-11 | $48.81 | $48.81 | 299,000 | — | — |
| 2014-03-10 | $48.82 | $48.82 | 516,500 | — | — |
| 2014-03-07 | $48.69 | $48.69 | 479,500 | — | — |
| 2014-03-06 | $48.71 | $48.71 | 1,679,700 | — | — |
| 2014-03-05 | $47.51 | $47.51 | 770,700 | — | — |
| 2014-03-04 | $49.33 | $49.33 | 231,800 | — | — |
| 2014-03-03 | $48.44 | $48.44 | 184,900 | — | — |
| 2014-02-28 | $48.62 | $48.62 | 294,800 | — | — |
| 2014-02-27 | $49.67 | $49.67 | 287,600 | — | — |
| 2014-02-26 | $50.00 | $50.00 | 834,500 | — | — |
| 2014-02-25 | $49.46 | $49.46 | 320,600 | — | — |
| 2014-02-24 | $49.22 | $49.22 | 524,700 | — | — |
| 2014-02-21 | $49.21 | $49.21 | 265,500 | — | — |
| 2014-02-20 | $49.30 | $49.30 | 289,400 | — | — |
| 2014-02-19 | $49.13 | $49.13 | 138,800 | — | — |
| 2014-02-18 | $49.96 | $49.96 | 234,800 | — | — |
| 2014-02-14 | $51.10 | $51.10 | 136,900 | — | — |
| 2014-02-13 | $50.64 | $50.64 | 205,800 | — | — |
| 2014-02-12 | $49.59 | $49.59 | 294,400 | — | — |
| 2014-02-11 | $49.03 | $49.03 | 132,000 | — | — |
| 2014-02-10 | $49.07 | $49.07 | 225,100 | — | — |
| 2014-02-07 | $49.04 | $49.04 | 224,700 | — | — |
| 2014-02-06 | $48.00 | $48.00 | 142,800 | — | — |
| 2014-02-05 | $47.20 | $47.20 | 128,000 | — | — |
| 2014-02-04 | $47.21 | $47.21 | 211,900 | — | — |
| 2014-02-03 | $46.75 | $46.75 | 312,200 | — | — |
| 2014-01-31 | $47.59 | $47.59 | 179,800 | — | — |
| 2014-01-30 | $47.53 | $47.53 | 172,100 | — | — |
| 2014-01-29 | $47.03 | $47.03 | 216,200 | — | — |
| 2014-01-28 | $47.74 | $47.74 | 227,200 | — | — |
| 2014-01-27 | $47.40 | $47.40 | 340,600 | — | — |
| 2014-01-24 | $47.36 | $47.36 | 273,900 | — | — |
| 2014-01-23 | $48.23 | $48.23 | 203,800 | — | — |
| 2014-01-22 | $47.67 | $47.67 | 274,700 | — | — |
| 2014-01-21 | $47.40 | $47.40 | 462,300 | — | — |
| 2014-01-17 | $48.51 | $48.51 | 133,600 | — | — |
| 2014-01-16 | $49.38 | $49.38 | 301,000 | — | — |
| 2014-01-15 | $48.81 | $48.81 | 208,400 | — | — |
| 2014-01-14 | $49.24 | $49.24 | 131,800 | — | — |
| 2014-01-13 | $49.02 | $49.02 | 221,300 | — | — |
| 2014-01-10 | $49.93 | $49.93 | 151,000 | — | — |
| 2014-01-09 | $49.94 | $49.94 | 220,800 | — | — |
| 2014-01-08 | $50.42 | $50.42 | 379,000 | — | — |
| 2014-01-07 | $49.53 | $49.53 | 243,500 | — | — |
| 2014-01-06 | $48.83 | $48.83 | 240,600 | — | — |
| 2014-01-03 | $49.30 | $49.30 | 191,100 | — | — |
| 2014-01-02 | $49.53 | $49.53 | 258,700 | — | — |