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
- 2012-02-08 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 | $47.75 | $47.75 | 316,200 | — | — |
| 2014-12-30 | $47.80 | $47.80 | 210,400 | — | — |
| 2014-12-29 | $48.28 | $48.28 | 340,400 | — | — |
| 2014-12-26 | $48.84 | $48.84 | 145,700 | — | — |
| 2014-12-24 | $48.84 | $48.84 | 118,100 | — | — |
| 2014-12-23 | $48.51 | $48.51 | 279,600 | — | — |
| 2014-12-22 | $48.11 | $48.11 | 349,200 | — | — |
| 2014-12-19 | $48.24 | $48.24 | 832,300 | — | — |
| 2014-12-18 | $48.29 | $48.29 | 406,300 | — | — |
| 2014-12-17 | $48.37 | $48.37 | 508,600 | — | — |
| 2014-12-16 | $46.24 | $46.24 | 688,200 | — | — |
| 2014-12-15 | $49.51 | $49.51 | 521,600 | — | — |
| 2014-12-12 | $50.90 | $50.90 | 246,900 | — | — |
| 2014-12-11 | $51.23 | $51.23 | 408,200 | — | — |
| 2014-12-10 | $49.01 | $49.01 | 357,900 | — | — |
| 2014-12-09 | $51.95 | $51.95 | 306,000 | — | — |
| 2014-12-08 | $50.21 | $50.21 | 423,100 | — | — |
| 2014-12-05 | $50.53 | $50.53 | 1,328,400 | — | — |
| 2014-12-04 | $49.99 | $49.99 | 193,400 | — | — |
| 2014-12-03 | $49.72 | $49.72 | 225,300 | — | — |
| 2014-12-02 | $50.05 | $50.05 | 237,600 | — | — |
| 2014-12-01 | $49.41 | $49.41 | 336,500 | — | — |
| 2014-11-28 | $51.03 | $51.03 | 271,800 | — | — |
| 2014-11-26 | $50.49 | $50.49 | 190,600 | — | — |
| 2014-11-25 | $49.51 | $49.51 | 346,000 | — | — |
| 2014-11-24 | $49.63 | $49.63 | 304,600 | — | — |
| 2014-11-21 | $48.84 | $48.84 | 236,700 | — | — |
| 2014-11-20 | $48.50 | $48.50 | 208,200 | — | — |
| 2014-11-19 | $48.42 | $48.42 | 300,700 | — | — |
| 2014-11-18 | $49.11 | $49.11 | 380,000 | — | — |
| 2014-11-17 | $49.69 | $49.69 | 455,100 | — | — |
| 2014-11-14 | $49.64 | $49.64 | 288,700 | — | — |
| 2014-11-13 | $49.17 | $49.17 | 508,000 | — | — |
| 2014-11-12 | $47.79 | $47.79 | 151,600 | — | — |
| 2014-11-11 | $47.62 | $47.62 | 248,700 | — | — |
| 2014-11-10 | $46.98 | $46.98 | 265,200 | — | — |
| 2014-11-07 | $46.95 | $46.95 | 415,500 | — | — |
| 2014-11-06 | $47.92 | $47.92 | 270,100 | — | — |
| 2014-11-05 | $48.25 | $48.25 | 535,200 | — | — |
| 2014-11-04 | $46.61 | $46.61 | 2,025,100 | — | — |
| 2014-11-03 | $47.71 | $47.71 | 653,900 | — | — |
| 2014-10-31 | $47.74 | $47.74 | 752,800 | — | — |
| 2014-10-30 | $47.14 | $47.14 | 393,900 | — | — |
| 2014-10-29 | $47.22 | $47.22 | 321,200 | — | — |
| 2014-10-28 | $47.11 | $47.11 | 848,500 | — | — |
| 2014-10-27 | $46.91 | $46.91 | 1,268,800 | — | — |
| 2014-10-24 | $44.36 | $44.36 | 467,200 | — | — |
| 2014-10-23 | $45.10 | $45.10 | 766,900 | — | — |
| 2014-10-22 | $43.08 | $43.08 | 317,900 | — | — |
| 2014-10-21 | $42.92 | $42.92 | 154,900 | — | — |
| 2014-10-20 | $42.46 | $42.46 | 153,800 | — | — |
| 2014-10-17 | $42.21 | $42.21 | 205,800 | — | — |
| 2014-10-16 | $42.82 | $42.82 | 671,600 | — | — |
| 2014-10-15 | $43.22 | $43.22 | 400,900 | — | — |
| 2014-10-14 | $43.02 | $43.02 | 250,300 | — | — |
| 2014-10-13 | $42.54 | $42.54 | 235,700 | — | — |
| 2014-10-10 | $41.79 | $41.79 | 208,800 | — | — |
| 2014-10-09 | $42.10 | $42.10 | 315,700 | — | — |
| 2014-10-08 | $43.90 | $43.90 | 291,300 | — | — |
| 2014-10-07 | $42.79 | $42.79 | 385,400 | — | — |
| 2014-10-06 | $43.23 | $43.23 | 270,700 | — | — |
| 2014-10-03 | $43.78 | $43.78 | 551,700 | — | — |
| 2014-10-02 | $43.33 | $43.33 | 194,400 | — | — |
| 2014-10-01 | $43.11 | $43.11 | 431,300 | — | — |
| 2014-09-30 | $43.79 | $43.79 | 573,500 | — | — |
| 2014-09-29 | $42.46 | $42.46 | 199,900 | — | — |
| 2014-09-26 | $42.32 | $42.32 | 365,500 | — | — |
| 2014-09-25 | $40.81 | $40.81 | 249,000 | — | — |
| 2014-09-24 | $40.48 | $40.48 | 142,500 | — | — |
| 2014-09-23 | $39.99 | $39.99 | 240,700 | — | — |
| 2014-09-22 | $40.07 | $40.07 | 164,400 | — | — |
| 2014-09-19 | $40.61 | $40.61 | 351,700 | — | — |
| 2014-09-18 | $40.85 | $40.85 | 1,348,100 | — | — |
| 2014-09-17 | $39.50 | $39.50 | 325,600 | — | — |
| 2014-09-16 | $38.93 | $38.93 | 279,800 | — | — |
| 2014-09-15 | $38.43 | $38.43 | 464,600 | — | — |
| 2014-09-12 | $38.43 | $38.43 | 503,400 | — | — |
| 2014-09-11 | $37.92 | $37.92 | 194,800 | — | — |
| 2014-09-10 | $37.18 | $37.18 | 91,100 | — | — |
| 2014-09-09 | $37.16 | $37.16 | 124,200 | — | — |
| 2014-09-08 | $38.05 | $38.05 | 105,800 | — | — |
| 2014-09-05 | $37.90 | $37.90 | 146,200 | — | — |
| 2014-09-04 | $37.84 | $37.84 | 168,800 | — | — |
| 2014-09-03 | $38.17 | $38.17 | 476,700 | — | — |
| 2014-09-02 | $37.54 | $37.54 | 350,600 | — | — |
| 2014-08-29 | $37.65 | $37.65 | 602,200 | — | — |
| 2014-08-28 | $37.88 | $37.88 | 358,100 | — | — |
| 2014-08-27 | $40.25 | $40.25 | 183,200 | — | — |
| 2014-08-26 | $40.96 | $40.96 | 594,500 | — | — |
| 2014-08-25 | $39.99 | $39.99 | 633,200 | — | — |
| 2014-08-22 | $39.32 | $39.32 | 272,400 | — | — |
| 2014-08-21 | $39.95 | $39.95 | 265,200 | — | — |
| 2014-08-20 | $39.97 | $39.97 | 238,200 | — | — |
| 2014-08-19 | $40.01 | $40.01 | 2,699,800 | — | — |
| 2014-08-18 | $40.40 | $40.40 | 312,200 | — | — |
| 2014-08-15 | $41.00 | $41.00 | 438,100 | — | — |
| 2014-08-14 | $40.80 | $40.80 | 325,700 | — | — |
| 2014-08-13 | $40.84 | $40.84 | 247,100 | — | — |
| 2014-08-12 | $39.70 | $39.70 | 182,100 | — | — |
| 2014-08-11 | $40.14 | $40.14 | 241,200 | — | — |
| 2014-08-08 | $40.72 | $40.72 | 459,600 | — | — |
| 2014-08-07 | $41.08 | $41.08 | 362,800 | — | — |
| 2014-08-06 | $40.90 | $40.90 | 467,200 | — | — |
| 2014-08-05 | $39.97 | $39.97 | 774,600 | — | — |
| 2014-08-04 | $39.24 | $39.24 | 287,600 | — | — |
| 2014-08-01 | $38.02 | $38.02 | 349,900 | — | — |
| 2014-07-31 | $38.66 | $38.66 | 288,600 | — | — |
| 2014-07-30 | $39.89 | $39.89 | 262,300 | — | — |
| 2014-07-29 | $39.57 | $39.57 | 354,400 | — | — |
| 2014-07-28 | $38.71 | $38.71 | 327,600 | — | — |
| 2014-07-25 | $38.42 | $38.42 | 229,400 | — | — |
| 2014-07-24 | $38.72 | $38.72 | 177,800 | — | — |
| 2014-07-23 | $38.55 | $38.55 | 153,300 | — | — |
| 2014-07-22 | $38.31 | $38.31 | 210,300 | — | — |
| 2014-07-21 | $37.79 | $37.79 | 187,700 | — | — |
| 2014-07-18 | $38.68 | $38.68 | 330,600 | — | — |
| 2014-07-17 | $38.02 | $38.02 | 499,600 | — | — |
| 2014-07-16 | $39.01 | $39.01 | 229,000 | — | — |
| 2014-07-15 | $38.36 | $38.36 | 180,500 | — | — |
| 2014-07-14 | $38.91 | $38.91 | 268,200 | — | — |
| 2014-07-11 | $39.20 | $39.20 | 212,300 | — | — |
| 2014-07-10 | $39.17 | $39.17 | 278,200 | — | — |
| 2014-07-09 | $39.90 | $39.90 | 255,200 | — | — |
| 2014-07-08 | $40.00 | $40.00 | 526,600 | — | — |
| 2014-07-07 | $41.80 | $41.80 | 178,400 | — | — |
| 2014-07-03 | $43.02 | $43.02 | 246,200 | — | — |
| 2014-07-02 | $42.03 | $42.03 | 493,800 | — | — |
| 2014-07-01 | $42.74 | $42.74 | 514,000 | — | — |
| 2014-06-30 | $43.75 | $43.75 | 454,100 | — | — |
| 2014-06-27 | $43.55 | $43.55 | 1,521,200 | — | — |
| 2014-06-26 | $43.97 | $43.97 | 307,700 | — | — |
| 2014-06-25 | $43.99 | $43.99 | 363,600 | — | — |
| 2014-06-24 | $43.82 | $43.82 | 319,600 | — | — |
| 2014-06-23 | $44.25 | $44.25 | 283,600 | — | — |
| 2014-06-20 | $44.37 | $44.37 | 346,300 | — | — |
| 2014-06-19 | $44.29 | $44.29 | 196,500 | — | — |
| 2014-06-18 | $44.23 | $44.23 | 286,900 | — | — |
| 2014-06-17 | $44.07 | $44.07 | 490,800 | — | — |
| 2014-06-16 | $43.89 | $43.89 | 561,800 | — | — |
| 2014-06-13 | $43.87 | $43.87 | 313,500 | — | — |
| 2014-06-12 | $43.81 | $43.81 | 289,200 | — | — |
| 2014-06-11 | $43.98 | $43.98 | 230,600 | — | — |
| 2014-06-10 | $43.97 | $43.97 | 535,900 | — | — |
| 2014-06-09 | $45.51 | $45.51 | 553,400 | — | — |
| 2014-06-06 | $44.68 | $44.68 | 458,800 | — | — |
| 2014-06-05 | $43.99 | $43.99 | 284,700 | — | — |
| 2014-06-04 | $42.59 | $42.59 | 229,600 | — | — |
| 2014-06-03 | $41.86 | $41.86 | 228,400 | — | — |
| 2014-06-02 | $42.15 | $42.15 | 304,700 | — | — |
| 2014-05-30 | $42.07 | $42.07 | 575,200 | — | — |
| 2014-05-29 | $42.50 | $42.50 | 772,200 | — | — |
| 2014-05-28 | $41.80 | $41.80 | 783,800 | — | — |
| 2014-05-27 | $41.42 | $41.42 | 634,400 | — | — |
| 2014-05-23 | $41.20 | $41.20 | 425,100 | — | — |
| 2014-05-22 | $39.85 | $39.85 | 534,300 | — | — |
| 2014-05-21 | $39.26 | $39.26 | 427,700 | — | — |
| 2014-05-20 | $38.57 | $38.57 | 650,500 | — | — |
| 2014-05-19 | $38.32 | $38.32 | 586,400 | — | — |
| 2014-05-16 | $36.61 | $36.61 | 438,000 | — | — |
| 2014-05-15 | $36.02 | $36.02 | 425,200 | — | — |
| 2014-05-14 | $35.85 | $35.85 | 255,600 | — | — |
| 2014-05-13 | $35.80 | $35.80 | 360,400 | — | — |
| 2014-05-12 | $35.87 | $35.87 | 518,400 | — | — |
| 2014-05-09 | $34.80 | $34.80 | 375,900 | — | — |
| 2014-05-08 | $34.52 | $34.52 | 540,300 | — | — |
| 2014-05-07 | $34.58 | $34.58 | 850,400 | — | — |
| 2014-05-06 | $32.32 | $32.32 | 450,800 | — | — |
| 2014-05-05 | $33.12 | $33.12 | 460,000 | — | — |
| 2014-05-02 | $32.70 | $32.70 | 762,400 | — | — |
| 2014-05-01 | $32.80 | $32.80 | 981,000 | — | — |
| 2014-04-30 | $31.13 | $31.13 | 771,400 | — | — |
| 2014-04-29 | $30.85 | $30.85 | 840,700 | — | — |
| 2014-04-28 | $30.97 | $30.97 | 533,800 | — | — |
| 2014-04-25 | $31.42 | $31.42 | 447,200 | — | — |
| 2014-04-24 | $32.02 | $32.02 | 764,400 | — | — |
| 2014-04-23 | $32.66 | $32.66 | 467,300 | — | — |
| 2014-04-22 | $32.88 | $32.88 | 316,700 | — | — |
| 2014-04-21 | $32.72 | $32.72 | 444,600 | — | — |
| 2014-04-17 | $33.13 | $33.13 | 464,300 | — | — |
| 2014-04-16 | $32.63 | $32.63 | 215,400 | — | — |
| 2014-04-15 | $32.40 | $32.40 | 523,200 | — | — |
| 2014-04-14 | $32.31 | $32.31 | 1,289,900 | — | — |
| 2014-04-11 | $33.44 | $33.44 | 1,550,000 | — | — |
| 2014-04-10 | $30.84 | $30.84 | 571,500 | — | — |
| 2014-04-09 | $32.03 | $32.03 | 511,800 | — | — |
| 2014-04-08 | $31.42 | $31.42 | 1,149,800 | — | — |
| 2014-04-07 | $30.21 | $30.21 | 1,045,800 | — | — |
| 2014-04-04 | $33.01 | $33.01 | 419,200 | — | — |
| 2014-04-03 | $33.99 | $33.99 | 349,000 | — | — |
| 2014-04-02 | $35.14 | $35.14 | 434,900 | — | — |
| 2014-04-01 | $36.37 | $36.37 | 1,481,100 | — | — |
| 2014-03-31 | $32.90 | $32.90 | 595,400 | — | — |
| 2014-03-28 | $32.08 | $32.08 | 532,800 | — | — |
| 2014-03-27 | $33.01 | $33.01 | 355,200 | — | — |
| 2014-03-26 | $33.15 | $33.15 | 988,800 | — | — |
| 2014-03-25 | $32.64 | $32.64 | 577,500 | — | — |
| 2014-03-24 | $32.12 | $32.12 | 711,100 | — | — |
| 2014-03-21 | $32.44 | $32.44 | 508,000 | — | — |
| 2014-03-20 | $33.41 | $33.41 | 647,600 | — | — |
| 2014-03-19 | $33.77 | $33.77 | 464,400 | — | — |
| 2014-03-18 | $34.19 | $34.19 | 683,400 | — | — |
| 2014-03-17 | $33.34 | $33.34 | 972,800 | — | — |
| 2014-03-14 | $32.06 | $32.06 | 891,300 | — | — |
| 2014-03-13 | $32.98 | $32.98 | 613,000 | — | — |
| 2014-03-12 | $35.19 | $35.19 | 406,300 | — | — |
| 2014-03-11 | $35.73 | $35.73 | 459,800 | — | — |
| 2014-03-10 | $35.55 | $35.55 | 445,100 | — | — |
| 2014-03-07 | $36.42 | $36.42 | 1,080,900 | — | — |
| 2014-03-06 | $34.92 | $34.92 | 614,100 | — | — |
| 2014-03-05 | $36.57 | $36.57 | 682,900 | — | — |
| 2014-03-04 | $37.21 | $37.21 | 3,675,500 | — | — |
| 2014-03-03 | $32.02 | $32.02 | 3,609,500 | — | — |
| 2014-02-28 | $41.93 | $41.93 | 340,900 | — | — |
| 2014-02-27 | $42.24 | $42.24 | 285,100 | — | — |
| 2014-02-26 | $42.11 | $42.11 | 181,700 | — | — |
| 2014-02-25 | $41.90 | $41.90 | 294,800 | — | — |
| 2014-02-24 | $42.88 | $42.88 | 324,200 | — | — |
| 2014-02-21 | $41.88 | $41.88 | 590,100 | — | — |
| 2014-02-20 | $41.23 | $41.23 | 735,500 | — | — |
| 2014-02-19 | $42.77 | $42.77 | 1,045,900 | — | — |
| 2014-02-18 | $44.62 | $44.62 | 545,300 | — | — |
| 2014-02-14 | $44.35 | $44.35 | 207,500 | — | — |
| 2014-02-13 | $44.26 | $44.26 | 383,000 | — | — |
| 2014-02-12 | $43.24 | $43.24 | 296,000 | — | — |
| 2014-02-11 | $43.35 | $43.35 | 311,200 | — | — |
| 2014-02-10 | $43.03 | $43.03 | 568,700 | — | — |
| 2014-02-07 | $43.41 | $43.41 | 565,500 | — | — |
| 2014-02-06 | $40.85 | $40.85 | 332,900 | — | — |
| 2014-02-05 | $40.42 | $40.42 | 205,900 | — | — |
| 2014-02-04 | $40.44 | $40.44 | 262,700 | — | — |
| 2014-02-03 | $39.71 | $39.71 | 533,000 | — | — |
| 2014-01-31 | $40.90 | $40.90 | 341,900 | — | — |
| 2014-01-30 | $41.58 | $41.58 | 202,900 | — | — |
| 2014-01-29 | $41.10 | $41.10 | 423,500 | — | — |
| 2014-01-28 | $41.84 | $41.84 | 881,700 | — | — |
| 2014-01-27 | $39.36 | $39.36 | 641,700 | — | — |
| 2014-01-24 | $39.87 | $39.87 | 447,100 | — | — |
| 2014-01-23 | $39.91 | $39.91 | 280,600 | — | — |
| 2014-01-22 | $40.46 | $40.46 | 340,500 | — | — |
| 2014-01-21 | $39.74 | $39.74 | 407,700 | — | — |
| 2014-01-17 | $38.34 | $38.34 | 171,600 | — | — |
| 2014-01-16 | $38.21 | $38.21 | 170,700 | — | — |
| 2014-01-15 | $37.84 | $37.84 | 210,200 | — | — |
| 2014-01-14 | $36.90 | $36.90 | 146,900 | — | — |
| 2014-01-13 | $36.01 | $36.01 | 184,900 | — | — |
| 2014-01-10 | $36.50 | $36.50 | 144,100 | — | — |
| 2014-01-09 | $36.56 | $36.56 | 256,500 | — | — |
| 2014-01-08 | $36.66 | $36.66 | 348,800 | — | — |
| 2014-01-07 | $35.79 | $35.79 | 215,300 | — | — |
| 2014-01-06 | $34.90 | $34.90 | 104,500 | — | — |
| 2014-01-03 | $35.00 | $35.00 | 88,700 | — | — |
| 2014-01-02 | $34.78 | $34.78 | 183,900 | — | — |