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
- 2003-10-07 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 | $49.26 | $76.68 | 3,900 | — | — |
| 2014-12-30 | $49.57 | $77.17 | 6,300 | — | — |
| 2014-12-29 | $49.03 | $76.33 | 3,400 | — | — |
| 2014-12-26 | $49.00 | $76.28 | 1,300 | — | — |
| 2014-12-24 | $48.75 | $75.89 | 6,600 | — | — |
| 2014-12-23 | $49.20 | $76.59 | 83,100 | — | — |
| 2014-12-22 | $49.24 | $76.65 | 4,100 | — | — |
| 2014-12-19 | $49.27 | $76.70 | 11,200 | — | — |
| 2014-12-18 | $48.60 | $75.66 | 2,100 | — | — |
| 2014-12-17 | $47.97 | $74.68 | 1,900 | — | — |
| 2014-12-16 | $47.83 | $73.49 | 900 | — | — |
| 2014-12-15 | $46.59 | $71.59 | 3,200 | — | — |
| 2014-12-12 | $46.22 | $71.02 | 15,800 | — | — |
| 2014-12-11 | $47.41 | $72.85 | 5,800 | — | — |
| 2014-12-10 | $48.30 | $74.22 | 4,100 | — | — |
| 2014-12-09 | $49.16 | $75.54 | 2,600 | — | — |
| 2014-12-08 | $48.80 | $74.98 | 4,100 | — | — |
| 2014-12-05 | $49.26 | $75.69 | 2,600 | — | — |
| 2014-12-04 | $49.00 | $75.29 | 11,600 | — | — |
| 2014-12-03 | $49.00 | $75.29 | 6,800 | — | — |
| 2014-12-02 | $48.95 | $75.21 | 3,600 | — | — |
| 2014-12-01 | $48.73 | $74.88 | 2,900 | — | — |
| 2014-11-28 | $48.80 | $74.98 | 1,900 | — | — |
| 2014-11-26 | $48.76 | $74.92 | 2,700 | — | — |
| 2014-11-25 | $48.80 | $74.98 | 2,200 | — | — |
| 2014-11-24 | $48.76 | $74.92 | 15,700 | — | — |
| 2014-11-21 | $49.31 | $75.77 | 2,600 | — | — |
| 2014-11-20 | $49.16 | $75.54 | 700 | — | — |
| 2014-11-19 | $48.80 | $74.98 | 2,000 | — | — |
| 2014-11-18 | $49.00 | $75.29 | 4,000 | — | — |
| 2014-11-17 | $48.83 | $75.03 | 3,700 | — | — |
| 2014-11-14 | $48.90 | $75.14 | 7,100 | — | — |
| 2014-11-13 | $49.34 | $75.81 | 3,900 | — | — |
| 2014-11-12 | $50.02 | $76.86 | 1,400 | — | — |
| 2014-11-11 | $50.40 | $77.44 | 3,100 | — | — |
| 2014-11-10 | $50.50 | $77.60 | 1,400 | — | — |
| 2014-11-07 | $50.72 | $77.93 | 7,500 | — | — |
| 2014-11-06 | $49.22 | $75.63 | 3,000 | — | — |
| 2014-11-05 | $49.20 | $75.60 | 1,700 | — | — |
| 2014-11-04 | $49.11 | $75.46 | 5,800 | — | — |
| 2014-11-03 | $49.32 | $75.78 | 6,500 | — | — |
| 2014-10-31 | $50.20 | $77.13 | 2,900 | — | — |
| 2014-10-30 | $49.58 | $76.18 | 5,100 | — | — |
| 2014-10-29 | $49.96 | $76.77 | 4,900 | — | — |
| 2014-10-28 | $50.13 | $77.03 | 4,600 | — | — |
| 2014-10-27 | $49.47 | $76.01 | 4,200 | — | — |
| 2014-10-24 | $50.16 | $77.07 | 1,100 | — | — |
| 2014-10-23 | $50.65 | $77.83 | 1,600 | — | — |
| 2014-10-22 | $50.57 | $77.70 | 1,800 | — | — |
| 2014-10-21 | $51.00 | $78.36 | 3,300 | — | — |
| 2014-10-20 | $50.20 | $77.13 | 3,700 | — | — |
| 2014-10-17 | $49.90 | $76.67 | 1,700 | — | — |
| 2014-10-16 | $49.22 | $75.63 | 2,900 | — | — |
| 2014-10-15 | $48.77 | $74.94 | 4,100 | — | — |
| 2014-10-14 | $49.00 | $75.29 | 1,100 | — | — |
| 2014-10-13 | $49.32 | $75.78 | 2,000 | — | — |
| 2014-10-10 | $49.63 | $76.26 | 9,000 | — | — |
| 2014-10-09 | $50.35 | $77.37 | 1,800 | — | — |
| 2014-10-08 | $50.93 | $78.26 | 3,200 | — | — |
| 2014-10-07 | $49.58 | $76.18 | 2,300 | — | — |
| 2014-10-06 | $49.92 | $76.70 | 700 | — | — |
| 2014-10-03 | $49.34 | $75.81 | 3,600 | — | — |
| 2014-10-02 | $49.49 | $76.04 | 3,000 | — | — |
| 2014-10-01 | $48.90 | $75.14 | 4,100 | — | — |
| 2014-09-30 | $49.50 | $76.06 | 3,400 | — | — |
| 2014-09-29 | $49.72 | $76.40 | 5,900 | — | — |
| 2014-09-26 | $50.14 | $77.04 | 1,000 | — | — |
| 2014-09-25 | $50.25 | $77.21 | 2,400 | — | — |
| 2014-09-24 | $50.94 | $78.27 | 1,800 | — | — |
| 2014-09-23 | $51.00 | $78.36 | 3,200 | — | — |
| 2014-09-22 | $50.60 | $77.75 | 1,000 | — | — |
| 2014-09-19 | $51.25 | $78.75 | 6,100 | — | — |
| 2014-09-18 | $51.12 | $78.55 | 7,200 | — | — |
| 2014-09-17 | $50.70 | $77.90 | 5,700 | — | — |
| 2014-09-16 | $51.76 | $78.56 | 6,100 | — | — |
| 2014-09-15 | $52.17 | $79.19 | 5,200 | — | — |
| 2014-09-12 | $52.00 | $78.93 | 2,100 | — | — |
| 2014-09-11 | $52.53 | $79.73 | 3,200 | — | — |
| 2014-09-10 | $53.65 | $81.43 | 4,700 | — | — |
| 2014-09-09 | $52.75 | $80.07 | 1,900 | — | — |
| 2014-09-08 | $52.73 | $80.04 | 4,100 | — | — |
| 2014-09-05 | $52.21 | $79.25 | 5,100 | — | — |
| 2014-09-04 | $53.02 | $80.48 | 1,500 | — | — |
| 2014-09-03 | $53.12 | $80.63 | 5,200 | — | — |
| 2014-09-02 | $53.13 | $80.64 | 2,900 | — | — |
| 2014-08-29 | $53.15 | $80.67 | 2,500 | — | — |
| 2014-08-28 | $53.90 | $81.81 | 2,700 | — | — |
| 2014-08-27 | $53.60 | $81.36 | 4,200 | — | — |
| 2014-08-26 | $52.76 | $80.08 | 1,800 | — | — |
| 2014-08-25 | $52.25 | $79.31 | 14,700 | — | — |
| 2014-08-22 | $54.42 | $82.60 | 600 | — | — |
| 2014-08-21 | $54.51 | $82.74 | 300 | — | — |
| 2014-08-20 | $53.25 | $80.83 | 0 | — | — |
| 2014-08-19 | $53.25 | $80.83 | 400 | — | — |
| 2014-08-18 | $53.48 | $81.17 | 500 | — | — |
| 2014-08-15 | $52.87 | $80.25 | 11,300 | — | — |
| 2014-08-14 | $52.80 | $80.14 | 1,300 | — | — |
| 2014-08-13 | $52.91 | $80.31 | 700 | — | — |
| 2014-08-12 | $53.14 | $80.66 | 1,200 | — | — |
| 2014-08-11 | $53.50 | $81.20 | 2,500 | — | — |
| 2014-08-08 | $53.50 | $81.20 | 1,200 | — | — |
| 2014-08-07 | $53.85 | $81.74 | 2,600 | — | — |
| 2014-08-06 | $53.75 | $81.58 | 2,300 | — | — |
| 2014-08-05 | $53.11 | $80.61 | 600 | — | — |
| 2014-08-04 | $53.54 | $81.27 | 4,400 | — | — |
| 2014-08-01 | $53.16 | $80.69 | 1,600 | — | — |
| 2014-07-31 | $53.62 | $81.39 | 1,700 | — | — |
| 2014-07-30 | $55.00 | $83.48 | 1,300 | — | — |
| 2014-07-29 | $55.20 | $83.79 | 700 | — | — |
| 2014-07-28 | $54.91 | $83.34 | 1,200 | — | — |
| 2014-07-25 | $55.33 | $83.98 | 600 | — | — |
| 2014-07-24 | $55.45 | $84.16 | 1,300 | — | — |
| 2014-07-23 | $55.31 | $83.95 | 1,400 | — | — |
| 2014-07-22 | $56.00 | $85.00 | 4,000 | — | — |
| 2014-07-21 | $56.23 | $85.35 | 2,500 | — | — |
| 2014-07-18 | $56.15 | $85.23 | 19,700 | — | — |
| 2014-07-17 | $55.82 | $84.73 | 2,800 | — | — |
| 2014-07-16 | $56.41 | $85.62 | 3,200 | — | — |
| 2014-07-15 | $56.69 | $86.05 | 2,700 | — | — |
| 2014-07-14 | $57.06 | $86.61 | 6,600 | — | — |
| 2014-07-11 | $56.56 | $85.85 | 2,600 | — | — |
| 2014-07-10 | $57.00 | $86.52 | 6,400 | — | — |
| 2014-07-09 | $57.14 | $86.73 | 1,900 | — | — |
| 2014-07-08 | $57.70 | $87.58 | 4,500 | — | — |
| 2014-07-07 | $57.40 | $87.12 | 1,900 | — | — |
| 2014-07-03 | $58.81 | $89.26 | 6,200 | — | — |
| 2014-07-02 | $58.82 | $89.28 | 4,000 | — | — |
| 2014-07-01 | $59.45 | $90.24 | 2,900 | — | — |
| 2014-06-30 | $59.90 | $90.92 | 3,500 | — | — |
| 2014-06-27 | $59.99 | $91.06 | 3,100 | — | — |
| 2014-06-26 | $60.15 | $91.30 | 300 | — | — |
| 2014-06-25 | $60.14 | $91.28 | 3,400 | — | — |
| 2014-06-24 | $59.50 | $90.31 | 7,200 | — | — |
| 2014-06-23 | $60.50 | $91.83 | 500 | — | — |
| 2014-06-20 | $60.17 | $91.33 | 0 | — | — |
| 2014-06-19 | $60.17 | $91.33 | 3,700 | — | — |
| 2014-06-18 | $60.75 | $92.21 | 3,600 | — | — |
| 2014-06-17 | $60.50 | $90.87 | 3,700 | — | — |
| 2014-06-16 | $59.51 | $89.39 | 3,700 | — | — |
| 2014-06-13 | $60.44 | $90.78 | 3,400 | — | — |
| 2014-06-12 | $57.86 | $86.91 | 900 | — | — |
| 2014-06-11 | $57.72 | $86.70 | 1,000 | — | — |
| 2014-06-10 | $58.00 | $87.12 | 1,100 | — | — |
| 2014-06-09 | $58.01 | $87.13 | 200 | — | — |
| 2014-06-06 | $58.38 | $87.69 | 1,900 | — | — |
| 2014-06-05 | $58.49 | $87.85 | 1,000 | — | — |
| 2014-06-04 | $59.03 | $88.67 | 1,100 | — | — |
| 2014-06-03 | $59.04 | $88.68 | 300 | — | — |
| 2014-06-02 | $59.24 | $88.98 | 3,600 | — | — |
| 2014-05-30 | $59.75 | $89.75 | 2,900 | — | — |
| 2014-05-29 | $57.78 | $86.79 | 400 | — | — |
| 2014-05-28 | $57.09 | $85.75 | 8,600 | — | — |
| 2014-05-27 | $57.26 | $86.01 | 5,000 | — | — |
| 2014-05-23 | $57.33 | $86.11 | 6,500 | — | — |
| 2014-05-22 | $58.60 | $88.02 | 700 | — | — |
| 2014-05-21 | $58.84 | $88.38 | 600 | — | — |
| 2014-05-20 | $59.17 | $88.88 | 1,200 | — | — |
| 2014-05-19 | $59.66 | $89.61 | 1,400 | — | — |
| 2014-05-16 | $59.75 | $89.75 | 100 | — | — |
| 2014-05-15 | $59.35 | $89.15 | 1,000 | — | — |
| 2014-05-14 | $59.96 | $90.06 | 1,300 | — | — |
| 2014-05-13 | $60.41 | $90.74 | 1,000 | — | — |
| 2014-05-12 | $59.36 | $89.16 | 0 | — | — |
| 2014-05-09 | $59.36 | $89.16 | 0 | — | — |
| 2014-05-08 | $59.36 | $89.16 | 8,900 | — | — |
| 2014-05-07 | $59.06 | $88.71 | 19,600 | — | — |
| 2014-05-06 | $59.15 | $88.85 | 300 | — | — |
| 2014-05-05 | $58.60 | $88.02 | 400 | — | — |
| 2014-05-02 | $58.60 | $88.02 | 4,600 | — | — |
| 2014-05-01 | $58.50 | $87.87 | 700 | — | — |
| 2014-04-30 | $58.81 | $88.34 | 8,700 | — | — |
| 2014-04-29 | $58.70 | $88.17 | 1,200 | — | — |
| 2014-04-28 | $58.75 | $88.24 | 600 | — | — |
| 2014-04-25 | $58.47 | $87.82 | 700 | — | — |
| 2014-04-24 | $58.49 | $87.85 | 0 | — | — |
| 2014-04-23 | $58.49 | $87.85 | 400 | — | — |
| 2014-04-22 | $58.00 | $87.12 | 1,100 | — | — |
| 2014-04-21 | $57.34 | $86.13 | 300 | — | — |
| 2014-04-17 | $57.00 | $85.62 | 0 | — | — |
| 2014-04-16 | $57.00 | $85.62 | 1,200 | — | — |
| 2014-04-15 | $57.10 | $85.77 | 2,100 | — | — |
| 2014-04-14 | $57.02 | $85.65 | 500 | — | — |
| 2014-04-11 | $56.75 | $85.24 | 500 | — | — |
| 2014-04-10 | $57.25 | $85.99 | 1,600 | — | — |
| 2014-04-09 | $58.05 | $87.19 | 0 | — | — |
| 2014-04-08 | $58.05 | $87.19 | 600 | — | — |
| 2014-04-07 | $57.80 | $86.82 | 600 | — | — |
| 2014-04-04 | $58.50 | $87.87 | 1,800 | — | — |
| 2014-04-03 | $58.65 | $88.09 | 2,500 | — | — |
| 2014-04-02 | $59.10 | $88.77 | 1,600 | — | — |
| 2014-04-01 | $58.17 | $87.37 | 800 | — | — |
| 2014-03-31 | $58.70 | $88.17 | 1,000 | — | — |
| 2014-03-28 | $58.00 | $87.12 | 700 | — | — |
| 2014-03-27 | $57.61 | $86.53 | 4,700 | — | — |
| 2014-03-26 | $56.98 | $85.59 | 900 | — | — |
| 2014-03-25 | $56.90 | $85.47 | 700 | — | — |
| 2014-03-24 | $56.08 | $84.23 | 700 | — | — |
| 2014-03-21 | $57.15 | $85.84 | 9,600 | — | — |
| 2014-03-20 | $56.71 | $85.18 | 1,800 | — | — |
| 2014-03-19 | $55.62 | $83.54 | 200 | — | — |
| 2014-03-18 | $56.00 | $84.11 | 800 | — | — |
| 2014-03-17 | $56.09 | $84.25 | 1,400 | — | — |
| 2014-03-14 | $55.64 | $83.57 | 1,100 | — | — |
| 2014-03-13 | $56.26 | $83.56 | 1,000 | — | — |
| 2014-03-12 | $56.19 | $83.45 | 300 | — | — |
| 2014-03-11 | $56.43 | $83.81 | 400 | — | — |
| 2014-03-10 | $56.13 | $83.37 | 700 | — | — |
| 2014-03-07 | $56.14 | $83.38 | 12,800 | — | — |
| 2014-03-06 | $55.81 | $82.89 | 1,300 | — | — |
| 2014-03-05 | $55.73 | $82.77 | 900 | — | — |
| 2014-03-04 | $55.59 | $82.56 | 1,200 | — | — |
| 2014-03-03 | $55.00 | $81.69 | 1,500 | — | — |
| 2014-02-28 | $54.75 | $81.32 | 2,500 | — | — |
| 2014-02-27 | $54.71 | $81.26 | 8,300 | — | — |
| 2014-02-26 | $55.65 | $82.65 | 7,500 | — | — |
| 2014-02-25 | $56.35 | $83.69 | 6,500 | — | — |
| 2014-02-24 | $55.51 | $82.44 | 10,700 | — | — |
| 2014-02-21 | $55.76 | $82.82 | 600 | — | — |
| 2014-02-20 | $55.82 | $82.91 | 1,900 | — | — |
| 2014-02-19 | $56.25 | $83.54 | 1,300 | — | — |
| 2014-02-18 | $56.70 | $84.21 | 1,000 | — | — |
| 2014-02-14 | $57.13 | $84.85 | 2,500 | — | — |
| 2014-02-13 | $55.97 | $83.13 | 400 | — | — |
| 2014-02-12 | $55.60 | $82.58 | 400 | — | — |
| 2014-02-11 | $55.58 | $82.55 | 800 | — | — |
| 2014-02-10 | $54.50 | $80.94 | 2,000 | — | — |
| 2014-02-07 | $54.15 | $80.42 | 1,400 | — | — |
| 2014-02-06 | $53.72 | $79.79 | 1,900 | — | — |
| 2014-02-05 | $53.25 | $79.09 | 800 | — | — |
| 2014-02-04 | $53.72 | $79.79 | 3,100 | — | — |
| 2014-02-03 | $54.00 | $80.20 | 3,200 | — | — |
| 2014-01-31 | $55.51 | $82.44 | 1,100 | — | — |
| 2014-01-30 | $55.65 | $82.65 | 700 | — | — |
| 2014-01-29 | $55.35 | $82.21 | 900 | — | — |
| 2014-01-28 | $55.75 | $82.80 | 1,000 | — | — |
| 2014-01-27 | $55.25 | $82.06 | 1,000 | — | — |
| 2014-01-24 | $56.00 | $83.17 | 2,000 | — | — |
| 2014-01-23 | $57.01 | $84.67 | 400 | — | — |
| 2014-01-22 | $57.30 | $85.10 | 900 | — | — |
| 2014-01-21 | $57.50 | $85.40 | 1,800 | — | — |
| 2014-01-17 | $57.90 | $85.99 | 600 | — | — |
| 2014-01-16 | $57.75 | $85.77 | 900 | — | — |
| 2014-01-15 | $57.48 | $85.37 | 2,000 | — | — |
| 2014-01-14 | $57.50 | $85.40 | 1,500 | — | — |
| 2014-01-13 | $57.90 | $85.99 | 2,200 | — | — |
| 2014-01-10 | $58.05 | $86.22 | 2,900 | — | — |
| 2014-01-09 | $57.60 | $85.55 | 6,500 | — | — |
| 2014-01-08 | $58.56 | $86.97 | 2,900 | — | — |
| 2014-01-07 | $58.65 | $87.11 | 5,600 | — | — |
| 2014-01-06 | $58.55 | $86.96 | 5,200 | — | — |
| 2014-01-03 | $57.38 | $85.22 | 3,400 | — | — |
| 2014-01-02 | $56.94 | $84.57 | 2,800 | — | — |