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
- 2013-03-21 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 | $50.85 | $50.85 | 198,300 | — | — |
| 2014-12-30 | $51.11 | $51.11 | 174,800 | — | — |
| 2014-12-29 | $51.98 | $51.98 | 299,400 | — | — |
| 2014-12-26 | $51.67 | $51.67 | 302,500 | — | — |
| 2014-12-24 | $49.04 | $49.04 | 179,300 | — | — |
| 2014-12-23 | $48.98 | $48.98 | 929,300 | — | — |
| 2014-12-22 | $51.32 | $51.32 | 1,352,700 | — | — |
| 2014-12-19 | $46.62 | $46.62 | 1,856,800 | — | — |
| 2014-12-18 | $44.88 | $44.88 | 224,300 | — | — |
| 2014-12-17 | $42.39 | $42.39 | 322,100 | — | — |
| 2014-12-16 | $41.14 | $41.14 | 329,900 | — | — |
| 2014-12-15 | $43.11 | $43.11 | 521,300 | — | — |
| 2014-12-12 | $43.23 | $43.23 | 576,800 | — | — |
| 2014-12-11 | $46.43 | $46.43 | 237,900 | — | — |
| 2014-12-10 | $47.27 | $47.27 | 265,300 | — | — |
| 2014-12-09 | $47.68 | $47.68 | 216,800 | — | — |
| 2014-12-08 | $47.74 | $47.74 | 358,000 | — | — |
| 2014-12-05 | $47.40 | $47.40 | 220,200 | — | — |
| 2014-12-04 | $46.25 | $46.25 | 296,300 | — | — |
| 2014-12-03 | $46.22 | $46.22 | 245,400 | — | — |
| 2014-12-02 | $45.28 | $45.28 | 290,900 | — | — |
| 2014-12-01 | $44.48 | $44.48 | 434,600 | — | — |
| 2014-11-28 | $46.94 | $46.94 | 256,500 | — | — |
| 2014-11-26 | $47.99 | $47.99 | 438,400 | — | — |
| 2014-11-25 | $45.35 | $45.35 | 475,100 | — | — |
| 2014-11-24 | $45.21 | $45.21 | 1,013,200 | — | — |
| 2014-11-21 | $43.50 | $43.50 | 246,300 | — | — |
| 2014-11-20 | $44.00 | $44.00 | 148,100 | — | — |
| 2014-11-19 | $43.90 | $43.90 | 155,700 | — | — |
| 2014-11-18 | $43.70 | $43.70 | 169,200 | — | — |
| 2014-11-17 | $43.97 | $43.97 | 258,400 | — | — |
| 2014-11-14 | $44.24 | $44.24 | 235,700 | — | — |
| 2014-11-13 | $43.22 | $43.22 | 177,000 | — | — |
| 2014-11-12 | $43.31 | $43.31 | 227,500 | — | — |
| 2014-11-11 | $43.22 | $43.22 | 212,300 | — | — |
| 2014-11-10 | $44.14 | $44.14 | 291,700 | — | — |
| 2014-11-07 | $43.33 | $43.33 | 322,100 | — | — |
| 2014-11-06 | $43.50 | $43.50 | 510,900 | — | — |
| 2014-11-05 | $42.18 | $42.18 | 248,500 | — | — |
| 2014-11-04 | $43.29 | $43.29 | 293,300 | — | — |
| 2014-11-03 | $42.43 | $42.43 | 255,600 | — | — |
| 2014-10-31 | $43.00 | $43.00 | 273,900 | — | — |
| 2014-10-30 | $44.18 | $44.18 | 245,200 | — | — |
| 2014-10-29 | $44.26 | $44.26 | 658,400 | — | — |
| 2014-10-28 | $44.97 | $44.97 | 390,900 | — | — |
| 2014-10-27 | $45.69 | $45.69 | 182,300 | — | — |
| 2014-10-24 | $45.17 | $45.17 | 257,500 | — | — |
| 2014-10-23 | $44.97 | $44.97 | 299,300 | — | — |
| 2014-10-22 | $43.83 | $43.83 | 328,800 | — | — |
| 2014-10-21 | $41.83 | $41.83 | 899,700 | — | — |
| 2014-10-20 | $46.59 | $46.59 | 566,400 | — | — |
| 2014-10-17 | $43.58 | $43.58 | 208,200 | — | — |
| 2014-10-16 | $42.71 | $42.71 | 216,800 | — | — |
| 2014-10-15 | $42.90 | $42.90 | 336,200 | — | — |
| 2014-10-14 | $42.04 | $42.04 | 488,600 | — | — |
| 2014-10-13 | $42.02 | $42.02 | 236,600 | — | — |
| 2014-10-10 | $42.23 | $42.23 | 307,200 | — | — |
| 2014-10-09 | $41.33 | $41.33 | 218,700 | — | — |
| 2014-10-08 | $42.54 | $42.54 | 343,500 | — | — |
| 2014-10-07 | $42.36 | $42.36 | 204,500 | — | — |
| 2014-10-06 | $41.51 | $41.51 | 189,400 | — | — |
| 2014-10-03 | $41.79 | $41.79 | 274,600 | — | — |
| 2014-10-02 | $43.01 | $43.01 | 468,700 | — | — |
| 2014-10-01 | $40.29 | $40.29 | 314,900 | — | — |
| 2014-09-30 | $39.57 | $39.57 | 188,500 | — | — |
| 2014-09-29 | $40.07 | $40.07 | 208,100 | — | — |
| 2014-09-26 | $39.47 | $39.47 | 164,400 | — | — |
| 2014-09-25 | $39.75 | $39.75 | 115,900 | — | — |
| 2014-09-24 | $40.54 | $40.54 | 178,100 | — | — |
| 2014-09-23 | $38.59 | $38.59 | 201,500 | — | — |
| 2014-09-22 | $38.73 | $38.73 | 282,600 | — | — |
| 2014-09-19 | $39.44 | $39.44 | 493,200 | — | — |
| 2014-09-18 | $39.92 | $39.92 | 292,800 | — | — |
| 2014-09-17 | $40.13 | $40.13 | 180,300 | — | — |
| 2014-09-16 | $39.82 | $39.82 | 157,800 | — | — |
| 2014-09-15 | $39.99 | $39.99 | 259,400 | — | — |
| 2014-09-12 | $40.58 | $40.58 | 308,700 | — | — |
| 2014-09-11 | $41.30 | $41.30 | 755,500 | — | — |
| 2014-09-10 | $41.01 | $41.01 | 402,600 | — | — |
| 2014-09-09 | $41.15 | $41.15 | 358,400 | — | — |
| 2014-09-08 | $42.98 | $42.98 | 191,300 | — | — |
| 2014-09-05 | $41.85 | $41.85 | 222,700 | — | — |
| 2014-09-04 | $40.43 | $40.43 | 144,000 | — | — |
| 2014-09-03 | $39.99 | $39.99 | 255,100 | — | — |
| 2014-09-02 | $40.98 | $40.98 | 380,200 | — | — |
| 2014-08-29 | $41.96 | $41.96 | 242,100 | — | — |
| 2014-08-28 | $43.83 | $43.83 | 176,600 | — | — |
| 2014-08-27 | $43.86 | $43.86 | 391,700 | — | — |
| 2014-08-26 | $42.58 | $42.58 | 467,700 | — | — |
| 2014-08-25 | $39.95 | $39.95 | 216,300 | — | — |
| 2014-08-22 | $39.54 | $39.54 | 103,700 | — | — |
| 2014-08-21 | $39.48 | $39.48 | 92,200 | — | — |
| 2014-08-20 | $39.70 | $39.70 | 201,000 | — | — |
| 2014-08-19 | $39.99 | $39.99 | 156,300 | — | — |
| 2014-08-18 | $39.90 | $39.90 | 320,000 | — | — |
| 2014-08-15 | $39.79 | $39.79 | 269,300 | — | — |
| 2014-08-14 | $39.19 | $39.19 | 193,700 | — | — |
| 2014-08-13 | $39.45 | $39.45 | 407,300 | — | — |
| 2014-08-12 | $39.13 | $39.13 | 375,900 | — | — |
| 2014-08-11 | $38.47 | $38.47 | 163,500 | — | — |
| 2014-08-08 | $37.40 | $37.40 | 116,600 | — | — |
| 2014-08-07 | $37.09 | $37.09 | 144,700 | — | — |
| 2014-08-06 | $37.84 | $37.84 | 127,100 | — | — |
| 2014-08-05 | $37.45 | $37.45 | 176,700 | — | — |
| 2014-08-04 | $38.21 | $38.21 | 120,600 | — | — |
| 2014-08-01 | $38.82 | $38.82 | 198,900 | — | — |
| 2014-07-31 | $37.61 | $37.61 | 142,400 | — | — |
| 2014-07-30 | $38.69 | $38.69 | 126,200 | — | — |
| 2014-07-29 | $38.52 | $38.52 | 108,000 | — | — |
| 2014-07-28 | $38.74 | $38.74 | 98,800 | — | — |
| 2014-07-25 | $39.24 | $39.24 | 124,600 | — | — |
| 2014-07-24 | $38.71 | $38.71 | 60,000 | — | — |
| 2014-07-23 | $39.06 | $39.06 | 73,200 | — | — |
| 2014-07-22 | $38.71 | $38.71 | 96,800 | — | — |
| 2014-07-21 | $38.32 | $38.32 | 177,000 | — | — |
| 2014-07-18 | $38.32 | $38.32 | 174,800 | — | — |
| 2014-07-17 | $37.88 | $37.88 | 187,300 | — | — |
| 2014-07-16 | $38.44 | $38.44 | 153,400 | — | — |
| 2014-07-15 | $39.30 | $39.30 | 120,400 | — | — |
| 2014-07-14 | $39.40 | $39.40 | 99,700 | — | — |
| 2014-07-11 | $40.58 | $40.58 | 84,000 | — | — |
| 2014-07-10 | $40.44 | $40.44 | 132,000 | — | — |
| 2014-07-09 | $40.48 | $40.48 | 123,600 | — | — |
| 2014-07-08 | $39.73 | $39.73 | 326,700 | — | — |
| 2014-07-07 | $41.65 | $41.65 | 395,400 | — | — |
| 2014-07-03 | $42.75 | $42.75 | 86,900 | — | — |
| 2014-07-02 | $42.23 | $42.23 | 212,700 | — | — |
| 2014-07-01 | $42.28 | $42.28 | 324,200 | — | — |
| 2014-06-30 | $43.07 | $43.07 | 240,100 | — | — |
| 2014-06-27 | $44.91 | $44.91 | 1,127,100 | — | — |
| 2014-06-26 | $44.47 | $44.47 | 125,300 | — | — |
| 2014-06-25 | $45.09 | $45.09 | 283,200 | — | — |
| 2014-06-24 | $43.43 | $43.43 | 405,900 | — | — |
| 2014-06-23 | $44.50 | $44.50 | 221,700 | — | — |
| 2014-06-20 | $46.12 | $46.12 | 266,500 | — | — |
| 2014-06-19 | $46.14 | $46.14 | 368,100 | — | — |
| 2014-06-18 | $44.24 | $44.24 | 364,600 | — | — |
| 2014-06-17 | $41.72 | $41.72 | 188,300 | — | — |
| 2014-06-16 | $41.30 | $41.30 | 213,500 | — | — |
| 2014-06-13 | $39.18 | $39.18 | 132,800 | — | — |
| 2014-06-12 | $39.15 | $39.15 | 238,400 | — | — |
| 2014-06-11 | $39.87 | $39.87 | 177,000 | — | — |
| 2014-06-10 | $41.59 | $41.59 | 158,100 | — | — |
| 2014-06-09 | $40.44 | $40.44 | 415,000 | — | — |
| 2014-06-06 | $39.17 | $39.17 | 84,000 | — | — |
| 2014-06-05 | $39.55 | $39.55 | 149,000 | — | — |
| 2014-06-04 | $39.25 | $39.25 | 104,400 | — | — |
| 2014-06-03 | $38.41 | $38.41 | 108,000 | — | — |
| 2014-06-02 | $38.32 | $38.32 | 108,200 | — | — |
| 2014-05-30 | $37.98 | $37.98 | 68,600 | — | — |
| 2014-05-29 | $38.34 | $38.34 | 142,100 | — | — |
| 2014-05-28 | $39.45 | $39.45 | 219,000 | — | — |
| 2014-05-27 | $39.36 | $39.36 | 204,000 | — | — |
| 2014-05-23 | $39.47 | $39.47 | 147,200 | — | — |
| 2014-05-22 | $38.69 | $38.69 | 222,000 | — | — |
| 2014-05-21 | $37.92 | $37.92 | 94,300 | — | — |
| 2014-05-20 | $37.04 | $37.04 | 85,500 | — | — |
| 2014-05-19 | $36.84 | $36.84 | 89,800 | — | — |
| 2014-05-16 | $36.45 | $36.45 | 99,100 | — | — |
| 2014-05-15 | $36.78 | $36.78 | 128,500 | — | — |
| 2014-05-14 | $37.34 | $37.34 | 139,100 | — | — |
| 2014-05-13 | $36.50 | $36.50 | 148,600 | — | — |
| 2014-05-12 | $34.78 | $34.78 | 201,000 | — | — |
| 2014-05-09 | $34.70 | $34.70 | 188,700 | — | — |
| 2014-05-08 | $34.41 | $34.41 | 152,600 | — | — |
| 2014-05-07 | $34.60 | $34.60 | 117,200 | — | — |
| 2014-05-06 | $36.13 | $36.13 | 117,000 | — | — |
| 2014-05-05 | $35.86 | $35.86 | 76,000 | — | — |
| 2014-05-02 | $35.55 | $35.55 | 184,500 | — | — |
| 2014-05-01 | $37.37 | $37.37 | 122,500 | — | — |
| 2014-04-30 | $37.21 | $37.21 | 83,800 | — | — |
| 2014-04-29 | $36.35 | $36.35 | 83,200 | — | — |
| 2014-04-28 | $35.74 | $35.74 | 98,600 | — | — |
| 2014-04-25 | $35.62 | $35.62 | 85,400 | — | — |
| 2014-04-24 | $36.92 | $36.92 | 114,200 | — | — |
| 2014-04-23 | $36.96 | $36.96 | 151,300 | — | — |
| 2014-04-22 | $36.82 | $36.82 | 479,500 | — | — |
| 2014-04-21 | $34.29 | $34.29 | 304,500 | — | — |
| 2014-04-17 | $33.39 | $33.39 | 266,200 | — | — |
| 2014-04-16 | $33.13 | $33.13 | 335,000 | — | — |
| 2014-04-15 | $33.38 | $33.38 | 391,200 | — | — |
| 2014-04-14 | $34.09 | $34.09 | 256,200 | — | — |
| 2014-04-11 | $33.47 | $33.47 | 398,000 | — | — |
| 2014-04-10 | $33.31 | $33.31 | 514,500 | — | — |
| 2014-04-09 | $36.66 | $36.66 | 166,000 | — | — |
| 2014-04-08 | $34.82 | $34.82 | 161,900 | — | — |
| 2014-04-07 | $34.37 | $34.37 | 316,400 | — | — |
| 2014-04-04 | $34.47 | $34.47 | 532,000 | — | — |
| 2014-04-03 | $38.50 | $38.50 | 198,600 | — | — |
| 2014-04-02 | $39.36 | $39.36 | 170,000 | — | — |
| 2014-04-01 | $38.88 | $38.88 | 220,300 | — | — |
| 2014-03-31 | $39.99 | $39.99 | 570,500 | — | — |
| 2014-03-28 | $38.52 | $38.52 | 265,300 | — | — |
| 2014-03-27 | $39.76 | $39.76 | 239,100 | — | — |
| 2014-03-26 | $38.88 | $38.88 | 319,900 | — | — |
| 2014-03-25 | $39.00 | $39.00 | 477,700 | — | — |
| 2014-03-24 | $40.05 | $40.05 | 467,800 | — | — |
| 2014-03-21 | $40.27 | $40.27 | 356,700 | — | — |
| 2014-03-20 | $42.77 | $42.77 | 458,400 | — | — |
| 2014-03-19 | $39.72 | $39.72 | 174,800 | — | — |
| 2014-03-18 | $40.38 | $40.38 | 385,500 | — | — |
| 2014-03-17 | $40.25 | $40.25 | 232,800 | — | — |
| 2014-03-14 | $40.85 | $40.85 | 603,800 | — | — |
| 2014-03-13 | $38.14 | $38.14 | 158,000 | — | — |
| 2014-03-12 | $38.25 | $38.25 | 280,800 | — | — |
| 2014-03-11 | $38.83 | $38.83 | 259,000 | — | — |
| 2014-03-10 | $39.36 | $39.36 | 450,400 | — | — |
| 2014-03-07 | $36.80 | $36.80 | 265,700 | — | — |
| 2014-03-06 | $37.19 | $37.19 | 230,200 | — | — |
| 2014-03-05 | $38.81 | $38.81 | 232,200 | — | — |
| 2014-03-04 | $38.84 | $38.84 | 706,700 | — | — |
| 2014-03-03 | $38.43 | $38.43 | 440,800 | — | — |
| 2014-02-28 | $36.84 | $36.84 | 404,900 | — | — |
| 2014-02-27 | $38.20 | $38.20 | 233,200 | — | — |
| 2014-02-26 | $38.70 | $38.70 | 389,100 | — | — |
| 2014-02-25 | $38.99 | $38.99 | 402,700 | — | — |
| 2014-02-24 | $38.65 | $38.65 | 468,700 | — | — |
| 2014-02-21 | $39.95 | $39.95 | 440,900 | — | — |
| 2014-02-20 | $38.47 | $38.47 | 152,400 | — | — |
| 2014-02-19 | $38.25 | $38.25 | 161,000 | — | — |
| 2014-02-18 | $39.54 | $39.54 | 284,700 | — | — |
| 2014-02-14 | $38.58 | $38.58 | 186,900 | — | — |
| 2014-02-13 | $38.18 | $38.18 | 201,000 | — | — |
| 2014-02-12 | $40.02 | $40.02 | 189,600 | — | — |
| 2014-02-11 | $38.50 | $38.50 | 323,700 | — | — |
| 2014-02-10 | $38.28 | $38.28 | 384,700 | — | — |
| 2014-02-07 | $36.61 | $36.61 | 189,000 | — | — |
| 2014-02-06 | $35.00 | $35.00 | 141,600 | — | — |
| 2014-02-05 | $35.33 | $35.33 | 513,200 | — | — |
| 2014-02-04 | $39.03 | $39.03 | 368,800 | — | — |
| 2014-02-03 | $36.84 | $36.84 | 407,900 | — | — |
| 2014-01-31 | $36.58 | $36.58 | 1,586,600 | — | — |
| 2014-01-30 | $32.27 | $32.27 | 67,700 | — | — |
| 2014-01-29 | $32.43 | $32.43 | 88,000 | — | — |
| 2014-01-28 | $33.27 | $33.27 | 437,200 | — | — |
| 2014-01-27 | $29.93 | $29.93 | 208,200 | — | — |
| 2014-01-24 | $30.03 | $30.03 | 114,800 | — | — |
| 2014-01-23 | $31.01 | $31.01 | 116,800 | — | — |
| 2014-01-22 | $31.59 | $31.59 | 138,100 | — | — |
| 2014-01-21 | $32.21 | $32.21 | 245,800 | — | — |
| 2014-01-17 | $33.41 | $33.41 | 72,000 | — | — |
| 2014-01-16 | $33.96 | $33.96 | 177,300 | — | — |
| 2014-01-15 | $33.64 | $33.64 | 154,800 | — | — |
| 2014-01-14 | $33.02 | $33.02 | 227,400 | — | — |
| 2014-01-13 | $31.63 | $31.63 | 206,400 | — | — |
| 2014-01-10 | $32.30 | $32.30 | 171,100 | — | — |
| 2014-01-09 | $32.06 | $32.06 | 175,800 | — | — |
| 2014-01-08 | $31.49 | $31.49 | 176,500 | — | — |
| 2014-01-07 | $30.04 | $30.04 | 128,400 | — | — |
| 2014-01-06 | $28.68 | $28.68 | 103,400 | — | — |
| 2014-01-03 | $28.86 | $28.86 | 114,100 | — | — |
| 2014-01-02 | $28.28 | $28.28 | 242,700 | — | — |