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
- 2012-07-19 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 | $40.83 | $40.83 | 796,000 | — | — |
| 2014-12-30 | $40.58 | $40.58 | 637,800 | — | — |
| 2014-12-29 | $39.69 | $39.69 | 522,900 | — | — |
| 2014-12-26 | $38.40 | $38.40 | 313,500 | — | — |
| 2014-12-24 | $38.76 | $38.76 | 226,800 | — | — |
| 2014-12-23 | $38.87 | $38.87 | 571,100 | — | — |
| 2014-12-22 | $38.94 | $38.94 | 676,000 | — | — |
| 2014-12-19 | $38.83 | $38.83 | 1,216,800 | — | — |
| 2014-12-18 | $39.85 | $39.85 | 891,100 | — | — |
| 2014-12-17 | $39.80 | $39.80 | 902,700 | — | — |
| 2014-12-16 | $38.17 | $38.17 | 1,291,200 | — | — |
| 2014-12-15 | $39.04 | $39.04 | 1,534,700 | — | — |
| 2014-12-12 | $37.39 | $37.39 | 962,900 | — | — |
| 2014-12-11 | $37.15 | $37.15 | 1,118,200 | — | — |
| 2014-12-10 | $37.14 | $37.14 | 1,687,500 | — | — |
| 2014-12-09 | $37.33 | $37.33 | 1,578,100 | — | — |
| 2014-12-08 | $37.28 | $37.28 | 1,696,600 | — | — |
| 2014-12-05 | $37.61 | $37.61 | 9,840,600 | — | — |
| 2014-12-04 | $42.85 | $42.85 | 1,614,800 | — | — |
| 2014-12-03 | $43.07 | $43.07 | 1,372,700 | — | — |
| 2014-12-02 | $43.34 | $43.34 | 1,455,100 | — | — |
| 2014-12-01 | $44.54 | $44.54 | 1,691,400 | — | — |
| 2014-11-28 | $46.66 | $46.66 | 855,000 | — | — |
| 2014-11-26 | $46.03 | $46.03 | 1,105,200 | — | — |
| 2014-11-25 | $46.37 | $46.37 | 2,460,600 | — | — |
| 2014-11-24 | $45.47 | $45.47 | 2,249,100 | — | — |
| 2014-11-21 | $45.26 | $45.26 | 1,366,700 | — | — |
| 2014-11-20 | $44.82 | $44.82 | 1,826,700 | — | — |
| 2014-11-19 | $42.63 | $42.63 | 855,900 | — | — |
| 2014-11-18 | $42.45 | $42.45 | 609,700 | — | — |
| 2014-11-17 | $42.04 | $42.04 | 678,600 | — | — |
| 2014-11-14 | $42.80 | $42.80 | 544,700 | — | — |
| 2014-11-13 | $42.06 | $42.06 | 333,700 | — | — |
| 2014-11-12 | $42.16 | $42.16 | 861,600 | — | — |
| 2014-11-11 | $40.44 | $40.44 | 372,300 | — | — |
| 2014-11-10 | $41.08 | $41.08 | 538,700 | — | — |
| 2014-11-07 | $40.73 | $40.73 | 700,700 | — | — |
| 2014-11-06 | $39.98 | $39.98 | 536,800 | — | — |
| 2014-11-05 | $38.93 | $38.93 | 559,000 | — | — |
| 2014-11-04 | $38.46 | $38.46 | 530,500 | — | — |
| 2014-11-03 | $39.09 | $39.09 | 773,700 | — | — |
| 2014-10-31 | $39.87 | $39.87 | 765,900 | — | — |
| 2014-10-30 | $38.50 | $38.50 | 607,900 | — | — |
| 2014-10-29 | $38.32 | $38.32 | 517,800 | — | — |
| 2014-10-28 | $38.89 | $38.89 | 701,900 | — | — |
| 2014-10-27 | $38.32 | $38.32 | 824,200 | — | — |
| 2014-10-24 | $37.95 | $37.95 | 684,100 | — | — |
| 2014-10-23 | $38.40 | $38.40 | 697,700 | — | — |
| 2014-10-22 | $38.35 | $38.35 | 833,600 | — | — |
| 2014-10-21 | $40.24 | $40.24 | 690,500 | — | — |
| 2014-10-20 | $40.40 | $40.40 | 1,017,800 | — | — |
| 2014-10-17 | $39.16 | $39.16 | 1,440,200 | — | — |
| 2014-10-16 | $40.90 | $40.90 | 1,266,500 | — | — |
| 2014-10-15 | $42.48 | $42.48 | 821,700 | — | — |
| 2014-10-14 | $41.47 | $41.47 | 1,231,000 | — | — |
| 2014-10-13 | $40.41 | $40.41 | 609,400 | — | — |
| 2014-10-10 | $40.37 | $40.37 | 724,000 | — | — |
| 2014-10-09 | $39.60 | $39.60 | 518,500 | — | — |
| 2014-10-08 | $40.86 | $40.86 | 474,600 | — | — |
| 2014-10-07 | $39.26 | $39.26 | 470,600 | — | — |
| 2014-10-06 | $39.90 | $39.90 | 715,600 | — | — |
| 2014-10-03 | $40.75 | $40.75 | 749,300 | — | — |
| 2014-10-02 | $40.05 | $40.05 | 722,400 | — | — |
| 2014-10-01 | $38.94 | $38.94 | 606,700 | — | — |
| 2014-09-30 | $39.61 | $39.61 | 807,300 | — | — |
| 2014-09-29 | $41.04 | $41.04 | 518,400 | — | — |
| 2014-09-26 | $41.17 | $41.17 | 496,900 | — | — |
| 2014-09-25 | $40.30 | $40.30 | 552,900 | — | — |
| 2014-09-24 | $41.34 | $41.34 | 375,900 | — | — |
| 2014-09-23 | $40.27 | $40.27 | 640,600 | — | — |
| 2014-09-22 | $40.37 | $40.37 | 671,300 | — | — |
| 2014-09-19 | $42.01 | $42.01 | 1,017,500 | — | — |
| 2014-09-18 | $42.24 | $42.24 | 512,300 | — | — |
| 2014-09-17 | $42.44 | $42.44 | 659,700 | — | — |
| 2014-09-16 | $42.28 | $42.28 | 677,300 | — | — |
| 2014-09-15 | $42.63 | $42.63 | 705,200 | — | — |
| 2014-09-12 | $43.36 | $43.36 | 1,061,700 | — | — |
| 2014-09-11 | $43.04 | $43.04 | 3,376,500 | — | — |
| 2014-09-10 | $42.35 | $42.35 | 2,361,300 | — | — |
| 2014-09-09 | $41.70 | $41.70 | 1,135,900 | — | — |
| 2014-09-08 | $41.68 | $41.68 | 829,100 | — | — |
| 2014-09-05 | $41.62 | $41.62 | 449,800 | — | — |
| 2014-09-04 | $41.32 | $41.32 | 593,200 | — | — |
| 2014-09-03 | $40.79 | $40.79 | 622,900 | — | — |
| 2014-09-02 | $40.60 | $40.60 | 1,098,700 | — | — |
| 2014-08-29 | $40.56 | $40.56 | 612,800 | — | — |
| 2014-08-28 | $40.02 | $40.02 | 570,800 | — | — |
| 2014-08-27 | $39.84 | $39.84 | 389,800 | — | — |
| 2014-08-26 | $39.92 | $39.92 | 444,100 | — | — |
| 2014-08-25 | $39.73 | $39.73 | 425,200 | — | — |
| 2014-08-22 | $39.45 | $39.45 | 301,300 | — | — |
| 2014-08-21 | $39.32 | $39.32 | 376,100 | — | — |
| 2014-08-20 | $38.94 | $38.94 | 456,300 | — | — |
| 2014-08-19 | $39.29 | $39.29 | 530,300 | — | — |
| 2014-08-18 | $38.05 | $38.05 | 619,800 | — | — |
| 2014-08-15 | $37.63 | $37.63 | 452,800 | — | — |
| 2014-08-14 | $37.80 | $37.80 | 610,100 | — | — |
| 2014-08-13 | $38.01 | $38.01 | 832,900 | — | — |
| 2014-08-12 | $38.94 | $38.94 | 407,600 | — | — |
| 2014-08-11 | $39.18 | $39.18 | 898,900 | — | — |
| 2014-08-08 | $38.52 | $38.52 | 594,000 | — | — |
| 2014-08-07 | $37.25 | $37.25 | 428,500 | — | — |
| 2014-08-06 | $36.83 | $36.83 | 512,800 | — | — |
| 2014-08-05 | $36.03 | $36.03 | 588,600 | — | — |
| 2014-08-04 | $36.05 | $36.05 | 686,300 | — | — |
| 2014-08-01 | $35.69 | $35.69 | 571,700 | — | — |
| 2014-07-31 | $36.62 | $36.62 | 973,000 | — | — |
| 2014-07-30 | $37.59 | $37.59 | 801,400 | — | — |
| 2014-07-29 | $36.10 | $36.10 | 615,400 | — | — |
| 2014-07-28 | $35.27 | $35.27 | 669,100 | — | — |
| 2014-07-25 | $35.41 | $35.41 | 441,500 | — | — |
| 2014-07-24 | $35.79 | $35.79 | 828,800 | — | — |
| 2014-07-23 | $35.56 | $35.56 | 738,100 | — | — |
| 2014-07-22 | $35.99 | $35.99 | 1,274,400 | — | — |
| 2014-07-21 | $34.40 | $34.40 | 816,200 | — | — |
| 2014-07-18 | $35.70 | $35.70 | 703,000 | — | — |
| 2014-07-17 | $34.60 | $34.60 | 1,027,200 | — | — |
| 2014-07-16 | $35.27 | $35.27 | 1,389,000 | — | — |
| 2014-07-15 | $35.43 | $35.43 | 971,400 | — | — |
| 2014-07-14 | $36.66 | $36.66 | 656,100 | — | — |
| 2014-07-11 | $36.51 | $36.51 | 840,300 | — | — |
| 2014-07-10 | $36.78 | $36.78 | 858,100 | — | — |
| 2014-07-09 | $37.86 | $37.86 | 546,400 | — | — |
| 2014-07-08 | $37.15 | $37.15 | 1,016,600 | — | — |
| 2014-07-07 | $38.19 | $38.19 | 539,500 | — | — |
| 2014-07-03 | $39.12 | $39.12 | 272,800 | — | — |
| 2014-07-02 | $39.25 | $39.25 | 586,800 | — | — |
| 2014-07-01 | $40.34 | $40.34 | 767,800 | — | — |
| 2014-06-30 | $39.91 | $39.91 | 750,100 | — | — |
| 2014-06-27 | $39.84 | $39.84 | 3,913,400 | — | — |
| 2014-06-26 | $39.58 | $39.58 | 928,700 | — | — |
| 2014-06-25 | $39.34 | $39.34 | 977,900 | — | — |
| 2014-06-24 | $38.71 | $38.71 | 1,377,200 | — | — |
| 2014-06-23 | $40.49 | $40.49 | 1,170,900 | — | — |
| 2014-06-20 | $40.26 | $40.26 | 1,195,600 | — | — |
| 2014-06-19 | $39.97 | $39.97 | 1,360,000 | — | — |
| 2014-06-18 | $39.31 | $39.31 | 1,796,100 | — | — |
| 2014-06-17 | $37.70 | $37.70 | 1,220,000 | — | — |
| 2014-06-16 | $36.50 | $36.50 | 1,005,100 | — | — |
| 2014-06-13 | $36.57 | $36.57 | 773,700 | — | — |
| 2014-06-12 | $37.10 | $37.10 | 1,999,200 | — | — |
| 2014-06-11 | $36.96 | $36.96 | 863,400 | — | — |
| 2014-06-10 | $36.62 | $36.62 | 2,110,800 | — | — |
| 2014-06-09 | $35.44 | $35.44 | 958,400 | — | — |
| 2014-06-06 | $35.14 | $35.14 | 1,012,500 | — | — |
| 2014-06-05 | $35.04 | $35.04 | 3,993,200 | — | — |
| 2014-06-04 | $36.53 | $36.53 | 2,027,800 | — | — |
| 2014-06-03 | $36.17 | $36.17 | 1,045,200 | — | — |
| 2014-06-02 | $36.76 | $36.76 | 961,400 | — | — |
| 2014-05-30 | $36.21 | $36.21 | 1,574,000 | — | — |
| 2014-05-29 | $35.06 | $35.06 | 552,300 | — | — |
| 2014-05-28 | $35.31 | $35.31 | 823,800 | — | — |
| 2014-05-27 | $36.08 | $36.08 | 587,100 | — | — |
| 2014-05-23 | $36.40 | $36.40 | 594,900 | — | — |
| 2014-05-22 | $36.50 | $36.50 | 806,200 | — | — |
| 2014-05-21 | $35.69 | $35.69 | 708,800 | — | — |
| 2014-05-20 | $36.80 | $36.80 | 512,600 | — | — |
| 2014-05-19 | $38.16 | $38.16 | 639,400 | — | — |
| 2014-05-16 | $37.64 | $37.64 | 621,500 | — | — |
| 2014-05-15 | $36.76 | $36.76 | 602,500 | — | — |
| 2014-05-14 | $36.97 | $36.97 | 724,900 | — | — |
| 2014-05-13 | $37.68 | $37.68 | 615,000 | — | — |
| 2014-05-12 | $38.26 | $38.26 | 637,000 | — | — |
| 2014-05-09 | $37.71 | $37.71 | 464,700 | — | — |
| 2014-05-08 | $37.46 | $37.46 | 728,700 | — | — |
| 2014-05-07 | $37.75 | $37.75 | 622,300 | — | — |
| 2014-05-06 | $38.79 | $38.79 | 414,300 | — | — |
| 2014-05-05 | $39.47 | $39.47 | 492,300 | — | — |
| 2014-05-02 | $39.82 | $39.82 | 348,700 | — | — |
| 2014-05-01 | $39.94 | $39.94 | 772,200 | — | — |
| 2014-04-30 | $40.31 | $40.31 | 1,157,400 | — | — |
| 2014-04-29 | $40.03 | $40.03 | 700,200 | — | — |
| 2014-04-28 | $39.21 | $39.21 | 798,700 | — | — |
| 2014-04-25 | $38.73 | $38.73 | 677,500 | — | — |
| 2014-04-24 | $38.36 | $38.36 | 474,800 | — | — |
| 2014-04-23 | $38.56 | $38.56 | 591,400 | — | — |
| 2014-04-22 | $39.47 | $39.47 | 453,300 | — | — |
| 2014-04-21 | $38.35 | $38.35 | 639,100 | — | — |
| 2014-04-17 | $38.27 | $38.27 | 439,900 | — | — |
| 2014-04-16 | $38.55 | $38.55 | 561,300 | — | — |
| 2014-04-15 | $38.58 | $38.58 | 1,013,200 | — | — |
| 2014-04-14 | $38.53 | $38.53 | 1,088,600 | — | — |
| 2014-04-11 | $38.34 | $38.34 | 1,195,700 | — | — |
| 2014-04-10 | $37.81 | $37.81 | 1,765,500 | — | — |
| 2014-04-09 | $39.23 | $39.23 | 1,102,100 | — | — |
| 2014-04-08 | $38.99 | $38.99 | 1,218,000 | — | — |
| 2014-04-07 | $39.50 | $39.50 | 1,226,400 | — | — |
| 2014-04-04 | $40.32 | $40.32 | 1,765,600 | — | — |
| 2014-04-03 | $41.13 | $41.13 | 2,462,400 | — | — |
| 2014-04-02 | $41.49 | $41.49 | 3,452,400 | — | — |
| 2014-04-01 | $42.72 | $42.72 | 672,100 | — | — |
| 2014-03-31 | $42.48 | $42.48 | 1,370,600 | — | — |
| 2014-03-28 | $42.95 | $42.95 | 828,300 | — | — |
| 2014-03-27 | $43.23 | $43.23 | 1,705,100 | — | — |
| 2014-03-26 | $42.34 | $42.34 | 6,634,900 | — | — |
| 2014-03-25 | $38.00 | $38.00 | 2,264,300 | — | — |
| 2014-03-24 | $38.19 | $38.19 | 1,168,000 | — | — |
| 2014-03-21 | $38.59 | $38.59 | 1,040,900 | — | — |
| 2014-03-20 | $38.83 | $38.83 | 516,000 | — | — |
| 2014-03-19 | $38.99 | $38.99 | 638,900 | — | — |
| 2014-03-18 | $37.65 | $37.65 | 1,099,600 | — | — |
| 2014-03-17 | $37.30 | $37.30 | 414,200 | — | — |
| 2014-03-14 | $36.79 | $36.79 | 490,400 | — | — |
| 2014-03-13 | $37.14 | $37.14 | 407,800 | — | — |
| 2014-03-12 | $37.59 | $37.59 | 559,700 | — | — |
| 2014-03-11 | $37.85 | $37.85 | 728,400 | — | — |
| 2014-03-10 | $38.67 | $38.67 | 402,400 | — | — |
| 2014-03-07 | $38.60 | $38.60 | 574,000 | — | — |
| 2014-03-06 | $38.62 | $38.62 | 935,200 | — | — |
| 2014-03-05 | $38.96 | $38.96 | 984,100 | — | — |
| 2014-03-04 | $39.49 | $39.49 | 941,900 | — | — |
| 2014-03-03 | $38.49 | $38.49 | 876,700 | — | — |
| 2014-02-28 | $38.54 | $38.54 | 785,200 | — | — |
| 2014-02-27 | $39.17 | $39.17 | 1,157,600 | — | — |
| 2014-02-26 | $38.71 | $38.71 | 1,219,400 | — | — |
| 2014-02-25 | $36.48 | $36.48 | 777,400 | — | — |
| 2014-02-24 | $35.89 | $35.89 | 779,900 | — | — |
| 2014-02-21 | $35.04 | $35.04 | 713,000 | — | — |
| 2014-02-20 | $35.03 | $35.03 | 815,900 | — | — |
| 2014-02-19 | $35.58 | $35.58 | 515,700 | — | — |
| 2014-02-18 | $36.32 | $36.32 | 491,500 | — | — |
| 2014-02-14 | $36.39 | $36.39 | 2,028,200 | — | — |
| 2014-02-13 | $36.83 | $36.83 | 392,500 | — | — |
| 2014-02-12 | $36.60 | $36.60 | 609,800 | — | — |
| 2014-02-11 | $37.11 | $37.11 | 1,279,200 | — | — |
| 2014-02-10 | $36.03 | $36.03 | 580,400 | — | — |
| 2014-02-07 | $36.01 | $36.01 | 677,500 | — | — |
| 2014-02-06 | $36.84 | $36.84 | 1,412,200 | — | — |
| 2014-02-05 | $34.53 | $34.53 | 1,208,500 | — | — |
| 2014-02-04 | $35.34 | $35.34 | 749,800 | — | — |
| 2014-02-03 | $35.36 | $35.36 | 1,210,200 | — | — |
| 2014-01-31 | $36.65 | $36.65 | 756,700 | — | — |
| 2014-01-30 | $36.50 | $36.50 | 1,038,900 | — | — |
| 2014-01-29 | $36.36 | $36.36 | 1,044,000 | — | — |
| 2014-01-28 | $36.99 | $36.99 | 652,800 | — | — |
| 2014-01-27 | $37.51 | $37.51 | 1,633,300 | — | — |
| 2014-01-24 | $36.93 | $36.93 | 1,408,300 | — | — |
| 2014-01-23 | $37.16 | $37.16 | 1,369,100 | — | — |
| 2014-01-22 | $36.54 | $36.54 | 779,200 | — | — |
| 2014-01-21 | $36.91 | $36.91 | 1,759,700 | — | — |
| 2014-01-17 | $38.04 | $38.04 | 999,300 | — | — |
| 2014-01-16 | $38.75 | $38.75 | 1,214,100 | — | — |
| 2014-01-15 | $39.71 | $39.71 | 1,073,600 | — | — |
| 2014-01-14 | $40.43 | $40.43 | 1,867,200 | — | — |
| 2014-01-13 | $38.12 | $38.12 | 2,499,500 | — | — |
| 2014-01-10 | $40.46 | $40.46 | 5,032,600 | — | — |
| 2014-01-09 | $43.59 | $43.59 | 1,521,600 | — | — |
| 2014-01-08 | $45.02 | $45.02 | 801,200 | — | — |
| 2014-01-07 | $44.10 | $44.10 | 559,100 | — | — |
| 2014-01-06 | $43.89 | $43.89 | 858,700 | — | — |
| 2014-01-03 | $43.63 | $43.63 | 714,300 | — | — |
| 2014-01-02 | $42.78 | $42.78 | 646,800 | — | — |