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
- 1996-02-28 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 | $47.23 | $72.75 | 105,800 | — | — |
| 2014-12-30 | $48.17 | $74.19 | 101,700 | — | — |
| 2014-12-29 | $48.13 | $74.13 | 68,800 | — | — |
| 2014-12-26 | $47.72 | $73.50 | 71,000 | — | — |
| 2014-12-24 | $48.02 | $73.96 | 53,100 | — | — |
| 2014-12-23 | $48.09 | $74.07 | 152,300 | — | — |
| 2014-12-22 | $47.99 | $73.92 | 142,100 | — | — |
| 2014-12-19 | $47.99 | $73.92 | 412,200 | — | — |
| 2014-12-18 | $47.08 | $72.52 | 87,600 | — | — |
| 2014-12-17 | $45.94 | $70.76 | 100,000 | — | — |
| 2014-12-16 | $45.37 | $69.23 | 194,800 | — | — |
| 2014-12-15 | $44.99 | $68.65 | 225,000 | — | — |
| 2014-12-12 | $45.51 | $69.45 | 273,100 | — | — |
| 2014-12-11 | $45.27 | $69.08 | 204,700 | — | — |
| 2014-12-10 | $45.16 | $68.91 | 90,100 | — | — |
| 2014-12-09 | $46.04 | $70.26 | 98,400 | — | — |
| 2014-12-08 | $45.43 | $69.33 | 120,500 | — | — |
| 2014-12-05 | $46.09 | $70.33 | 119,000 | — | — |
| 2014-12-04 | $45.71 | $69.75 | 109,600 | — | — |
| 2014-12-03 | $45.79 | $69.88 | 135,800 | — | — |
| 2014-12-02 | $43.84 | $66.90 | 153,300 | — | — |
| 2014-12-01 | $43.26 | $66.01 | 177,900 | — | — |
| 2014-11-28 | $43.85 | $66.91 | 226,300 | — | — |
| 2014-11-26 | $44.37 | $67.71 | 84,300 | — | — |
| 2014-11-25 | $44.45 | $67.83 | 83,900 | — | — |
| 2014-11-24 | $44.20 | $67.45 | 127,900 | — | — |
| 2014-11-21 | $44.18 | $67.42 | 165,000 | — | — |
| 2014-11-20 | $43.22 | $65.95 | 123,400 | — | — |
| 2014-11-19 | $42.38 | $64.67 | 105,300 | — | — |
| 2014-11-18 | $42.93 | $65.51 | 133,500 | — | — |
| 2014-11-17 | $42.69 | $65.14 | 180,700 | — | — |
| 2014-11-14 | $42.81 | $65.33 | 121,600 | — | — |
| 2014-11-13 | $43.22 | $65.95 | 113,600 | — | — |
| 2014-11-12 | $44.26 | $67.54 | 215,600 | — | — |
| 2014-11-11 | $44.25 | $67.53 | 114,800 | — | — |
| 2014-11-10 | $44.18 | $67.42 | 103,800 | — | — |
| 2014-11-07 | $44.29 | $67.59 | 185,400 | — | — |
| 2014-11-06 | $44.35 | $67.68 | 83,300 | — | — |
| 2014-11-05 | $44.27 | $67.56 | 71,400 | — | — |
| 2014-11-04 | $44.08 | $67.27 | 75,000 | — | — |
| 2014-11-03 | $44.04 | $67.20 | 99,000 | — | — |
| 2014-10-31 | $44.06 | $67.24 | 183,700 | — | — |
| 2014-10-30 | $43.48 | $66.35 | 190,800 | — | — |
| 2014-10-29 | $43.51 | $66.40 | 131,700 | — | — |
| 2014-10-28 | $43.61 | $66.55 | 353,500 | — | — |
| 2014-10-27 | $42.79 | $65.30 | 309,200 | — | — |
| 2014-10-24 | $44.95 | $68.59 | 92,400 | — | — |
| 2014-10-23 | $45.29 | $69.11 | 105,700 | — | — |
| 2014-10-22 | $45.05 | $68.75 | 79,000 | — | — |
| 2014-10-21 | $46.25 | $70.58 | 132,700 | — | — |
| 2014-10-20 | $45.14 | $68.88 | 252,800 | — | — |
| 2014-10-17 | $43.49 | $66.37 | 143,400 | — | — |
| 2014-10-16 | $43.35 | $66.15 | 194,700 | — | — |
| 2014-10-15 | $42.96 | $65.56 | 241,800 | — | — |
| 2014-10-14 | $43.29 | $66.06 | 150,100 | — | — |
| 2014-10-13 | $43.52 | $66.41 | 182,300 | — | — |
| 2014-10-10 | $43.38 | $66.20 | 196,200 | — | — |
| 2014-10-09 | $44.31 | $67.62 | 174,500 | — | — |
| 2014-10-08 | $45.22 | $69.01 | 341,400 | — | — |
| 2014-10-07 | $43.00 | $65.62 | 216,200 | — | — |
| 2014-10-06 | $43.38 | $66.20 | 195,500 | — | — |
| 2014-10-03 | $43.54 | $66.44 | 231,800 | — | — |
| 2014-10-02 | $43.43 | $66.27 | 285,800 | — | — |
| 2014-10-01 | $42.68 | $65.13 | 286,100 | — | — |
| 2014-09-30 | $43.81 | $66.85 | 164,800 | — | — |
| 2014-09-29 | $44.11 | $67.31 | 372,000 | — | — |
| 2014-09-26 | $44.16 | $67.39 | 268,600 | — | — |
| 2014-09-25 | $44.16 | $67.39 | 197,000 | — | — |
| 2014-09-24 | $45.00 | $68.67 | 136,200 | — | — |
| 2014-09-23 | $45.19 | $68.96 | 216,300 | — | — |
| 2014-09-22 | $45.95 | $70.12 | 126,900 | — | — |
| 2014-09-19 | $46.23 | $70.55 | 700,200 | — | — |
| 2014-09-18 | $46.50 | $70.96 | 170,300 | — | — |
| 2014-09-17 | $46.94 | $71.63 | 147,700 | — | — |
| 2014-09-16 | $48.08 | $72.73 | 156,800 | — | — |
| 2014-09-15 | $48.60 | $73.52 | 141,200 | — | — |
| 2014-09-12 | $48.23 | $72.96 | 151,700 | — | — |
| 2014-09-11 | $48.66 | $73.61 | 264,100 | — | — |
| 2014-09-10 | $48.25 | $72.99 | 117,000 | — | — |
| 2014-09-09 | $48.38 | $73.18 | 128,700 | — | — |
| 2014-09-08 | $48.30 | $73.06 | 292,900 | — | — |
| 2014-09-05 | $47.91 | $72.47 | 131,700 | — | — |
| 2014-09-04 | $47.58 | $71.97 | 164,300 | — | — |
| 2014-09-03 | $47.56 | $71.94 | 174,800 | — | — |
| 2014-09-02 | $47.66 | $72.09 | 235,500 | — | — |
| 2014-08-29 | $47.89 | $72.44 | 265,000 | — | — |
| 2014-08-28 | $49.11 | $74.29 | 296,300 | — | — |
| 2014-08-27 | $49.30 | $74.57 | 162,100 | — | — |
| 2014-08-26 | $49.47 | $74.83 | 237,700 | — | — |
| 2014-08-25 | $48.06 | $72.70 | 601,500 | — | — |
| 2014-08-22 | $50.30 | $76.09 | 63,000 | — | — |
| 2014-08-21 | $50.19 | $75.92 | 70,300 | — | — |
| 2014-08-20 | $50.00 | $75.63 | 70,600 | — | — |
| 2014-08-19 | $50.28 | $76.06 | 53,500 | — | — |
| 2014-08-18 | $49.88 | $75.45 | 83,100 | — | — |
| 2014-08-15 | $49.34 | $74.63 | 80,300 | — | — |
| 2014-08-14 | $49.29 | $74.56 | 94,600 | — | — |
| 2014-08-13 | $49.33 | $74.62 | 99,000 | — | — |
| 2014-08-12 | $49.82 | $75.36 | 111,800 | — | — |
| 2014-08-11 | $50.23 | $75.98 | 59,900 | — | — |
| 2014-08-08 | $50.38 | $76.21 | 61,600 | — | — |
| 2014-08-07 | $50.13 | $75.83 | 62,600 | — | — |
| 2014-08-06 | $50.42 | $76.27 | 110,100 | — | — |
| 2014-08-05 | $49.37 | $74.68 | 328,400 | — | — |
| 2014-08-04 | $49.51 | $74.89 | 193,300 | — | — |
| 2014-08-01 | $49.59 | $75.01 | 268,100 | — | — |
| 2014-07-31 | $50.18 | $75.91 | 166,200 | — | — |
| 2014-07-30 | $50.97 | $77.10 | 51,800 | — | — |
| 2014-07-29 | $51.13 | $77.34 | 94,300 | — | — |
| 2014-07-28 | $51.75 | $78.28 | 108,000 | — | — |
| 2014-07-25 | $52.21 | $78.98 | 68,400 | — | — |
| 2014-07-24 | $52.46 | $79.35 | 78,100 | — | — |
| 2014-07-23 | $52.26 | $79.05 | 69,100 | — | — |
| 2014-07-22 | $52.48 | $79.38 | 94,300 | — | — |
| 2014-07-21 | $53.00 | $80.17 | 96,100 | — | — |
| 2014-07-18 | $53.27 | $80.58 | 62,900 | — | — |
| 2014-07-17 | $52.54 | $79.48 | 115,900 | — | — |
| 2014-07-16 | $53.30 | $80.63 | 260,000 | — | — |
| 2014-07-15 | $53.25 | $80.55 | 297,600 | — | — |
| 2014-07-14 | $54.66 | $82.68 | 65,700 | — | — |
| 2014-07-11 | $54.50 | $82.44 | 107,100 | — | — |
| 2014-07-10 | $54.52 | $82.47 | 120,900 | — | — |
| 2014-07-09 | $55.04 | $83.26 | 181,800 | — | — |
| 2014-07-08 | $54.89 | $83.03 | 197,300 | — | — |
| 2014-07-07 | $54.50 | $82.44 | 164,600 | — | — |
| 2014-07-03 | $55.65 | $84.18 | 168,000 | — | — |
| 2014-07-02 | $54.95 | $83.12 | 199,500 | — | — |
| 2014-07-01 | $55.21 | $83.51 | 211,600 | — | — |
| 2014-06-30 | $54.56 | $82.53 | 228,200 | — | — |
| 2014-06-27 | $54.52 | $82.47 | 166,100 | — | — |
| 2014-06-26 | $54.41 | $82.30 | 76,500 | — | — |
| 2014-06-25 | $54.02 | $81.71 | 100,300 | — | — |
| 2014-06-24 | $53.94 | $81.59 | 70,400 | — | — |
| 2014-06-23 | $54.31 | $82.15 | 104,800 | — | — |
| 2014-06-20 | $54.08 | $81.80 | 204,100 | — | — |
| 2014-06-19 | $54.39 | $82.27 | 81,800 | — | — |
| 2014-06-18 | $54.00 | $81.68 | 96,600 | — | — |
| 2014-06-17 | $54.49 | $81.79 | 203,100 | — | — |
| 2014-06-16 | $54.59 | $81.94 | 111,700 | — | — |
| 2014-06-13 | $55.01 | $82.57 | 288,200 | — | — |
| 2014-06-12 | $53.61 | $80.47 | 171,000 | — | — |
| 2014-06-11 | $53.28 | $79.97 | 87,100 | — | — |
| 2014-06-10 | $53.87 | $80.86 | 74,800 | — | — |
| 2014-06-09 | $54.39 | $81.64 | 111,800 | — | — |
| 2014-06-06 | $54.57 | $81.91 | 99,600 | — | — |
| 2014-06-05 | $54.21 | $81.37 | 333,900 | — | — |
| 2014-06-04 | $54.50 | $81.80 | 110,300 | — | — |
| 2014-06-03 | $55.05 | $82.63 | 183,900 | — | — |
| 2014-06-02 | $55.47 | $83.26 | 135,900 | — | — |
| 2014-05-30 | $54.62 | $81.98 | 142,700 | — | — |
| 2014-05-29 | $54.26 | $81.44 | 48,900 | — | — |
| 2014-05-28 | $53.56 | $80.39 | 78,300 | — | — |
| 2014-05-27 | $53.66 | $80.54 | 91,300 | — | — |
| 2014-05-23 | $53.57 | $80.41 | 85,300 | — | — |
| 2014-05-22 | $53.79 | $80.74 | 132,100 | — | — |
| 2014-05-21 | $53.87 | $80.86 | 79,100 | — | — |
| 2014-05-20 | $53.97 | $81.01 | 88,500 | — | — |
| 2014-05-19 | $54.53 | $81.85 | 109,800 | — | — |
| 2014-05-16 | $54.94 | $82.47 | 62,400 | — | — |
| 2014-05-15 | $54.67 | $82.06 | 52,100 | — | — |
| 2014-05-14 | $55.27 | $82.96 | 66,200 | — | — |
| 2014-05-13 | $55.59 | $83.44 | 50,900 | — | — |
| 2014-05-12 | $55.74 | $83.67 | 76,900 | — | — |
| 2014-05-09 | $54.84 | $82.32 | 58,500 | — | — |
| 2014-05-08 | $54.52 | $81.83 | 113,600 | — | — |
| 2014-05-07 | $54.77 | $82.21 | 189,500 | — | — |
| 2014-05-06 | $54.57 | $81.91 | 147,600 | — | — |
| 2014-05-05 | $54.30 | $81.50 | 84,500 | — | — |
| 2014-05-02 | $54.03 | $81.10 | 62,800 | — | — |
| 2014-05-01 | $54.04 | $81.11 | 82,800 | — | — |
| 2014-04-30 | $54.19 | $81.34 | 109,800 | — | — |
| 2014-04-29 | $53.69 | $80.59 | 155,700 | — | — |
| 2014-04-28 | $53.87 | $80.86 | 101,100 | — | — |
| 2014-04-25 | $53.46 | $80.24 | 132,600 | — | — |
| 2014-04-24 | $53.34 | $80.06 | 74,300 | — | — |
| 2014-04-23 | $53.11 | $79.72 | 77,900 | — | — |
| 2014-04-22 | $53.09 | $79.69 | 104,100 | — | — |
| 2014-04-21 | $52.43 | $78.70 | 133,300 | — | — |
| 2014-04-17 | $52.11 | $78.22 | 43,800 | — | — |
| 2014-04-16 | $51.91 | $77.92 | 54,300 | — | — |
| 2014-04-15 | $51.69 | $77.59 | 170,200 | — | — |
| 2014-04-14 | $51.51 | $77.32 | 91,500 | — | — |
| 2014-04-11 | $51.44 | $77.21 | 103,000 | — | — |
| 2014-04-10 | $52.30 | $78.50 | 94,400 | — | — |
| 2014-04-09 | $52.80 | $79.25 | 134,300 | — | — |
| 2014-04-08 | $52.79 | $79.24 | 123,900 | — | — |
| 2014-04-07 | $52.61 | $78.97 | 145,600 | — | — |
| 2014-04-04 | $53.03 | $79.60 | 154,000 | — | — |
| 2014-04-03 | $53.24 | $79.91 | 273,300 | — | — |
| 2014-04-02 | $53.53 | $80.35 | 151,800 | — | — |
| 2014-04-01 | $52.75 | $79.18 | 223,000 | — | — |
| 2014-03-31 | $52.49 | $78.79 | 221,000 | — | — |
| 2014-03-28 | $51.62 | $77.48 | 97,100 | — | — |
| 2014-03-27 | $51.17 | $76.81 | 102,400 | — | — |
| 2014-03-26 | $51.32 | $77.03 | 80,900 | — | — |
| 2014-03-25 | $51.68 | $77.57 | 119,900 | — | — |
| 2014-03-24 | $51.29 | $76.99 | 66,200 | — | — |
| 2014-03-21 | $51.58 | $77.42 | 211,300 | — | — |
| 2014-03-20 | $51.30 | $77.00 | 79,800 | — | — |
| 2014-03-19 | $51.10 | $76.70 | 96,500 | — | — |
| 2014-03-18 | $51.73 | $77.65 | 114,800 | — | — |
| 2014-03-17 | $50.89 | $76.39 | 71,100 | — | — |
| 2014-03-14 | $50.48 | $75.77 | 162,000 | — | — |
| 2014-03-13 | $50.29 | $74.86 | 177,100 | — | — |
| 2014-03-12 | $50.29 | $74.86 | 158,600 | — | — |
| 2014-03-11 | $50.42 | $75.05 | 176,700 | — | — |
| 2014-03-10 | $50.77 | $75.57 | 117,000 | — | — |
| 2014-03-07 | $51.20 | $76.21 | 135,800 | — | — |
| 2014-03-06 | $51.21 | $76.22 | 146,800 | — | — |
| 2014-03-05 | $50.94 | $75.82 | 165,200 | — | — |
| 2014-03-04 | $50.70 | $75.47 | 249,100 | — | — |
| 2014-03-03 | $50.35 | $74.94 | 316,400 | — | — |
| 2014-02-28 | $50.06 | $74.51 | 226,300 | — | — |
| 2014-02-27 | $50.73 | $75.51 | 381,300 | — | — |
| 2014-02-26 | $51.85 | $77.18 | 201,000 | — | — |
| 2014-02-25 | $50.85 | $75.69 | 126,000 | — | — |
| 2014-02-24 | $49.94 | $74.33 | 204,300 | — | — |
| 2014-02-21 | $50.99 | $75.90 | 138,000 | — | — |
| 2014-02-20 | $50.91 | $75.78 | 120,500 | — | — |
| 2014-02-19 | $51.26 | $76.30 | 75,100 | — | — |
| 2014-02-18 | $51.63 | $76.85 | 129,600 | — | — |
| 2014-02-14 | $52.43 | $78.04 | 70,100 | — | — |
| 2014-02-13 | $51.66 | $76.89 | 75,900 | — | — |
| 2014-02-12 | $51.54 | $76.72 | 79,000 | — | — |
| 2014-02-11 | $51.37 | $76.46 | 108,300 | — | — |
| 2014-02-10 | $50.94 | $75.82 | 121,300 | — | — |
| 2014-02-07 | $49.96 | $74.36 | 70,100 | — | — |
| 2014-02-06 | $49.33 | $73.43 | 136,500 | — | — |
| 2014-02-05 | $48.19 | $71.73 | 167,300 | — | — |
| 2014-02-04 | $48.47 | $72.15 | 230,300 | — | — |
| 2014-02-03 | $48.46 | $72.13 | 335,600 | — | — |
| 2014-01-31 | $50.63 | $75.36 | 127,700 | — | — |
| 2014-01-30 | $51.23 | $76.25 | 118,900 | — | — |
| 2014-01-29 | $51.26 | $76.30 | 140,400 | — | — |
| 2014-01-28 | $51.66 | $76.89 | 155,100 | — | — |
| 2014-01-27 | $51.45 | $76.58 | 179,900 | — | — |
| 2014-01-24 | $51.25 | $76.28 | 186,700 | — | — |
| 2014-01-23 | $53.01 | $78.90 | 109,600 | — | — |
| 2014-01-22 | $53.36 | $79.42 | 122,600 | — | — |
| 2014-01-21 | $53.09 | $79.02 | 151,900 | — | — |
| 2014-01-17 | $52.52 | $78.17 | 94,800 | — | — |
| 2014-01-16 | $53.02 | $78.92 | 78,100 | — | — |
| 2014-01-15 | $52.92 | $78.77 | 106,100 | — | — |
| 2014-01-14 | $52.91 | $78.75 | 140,500 | — | — |
| 2014-01-13 | $53.00 | $78.89 | 220,800 | — | — |
| 2014-01-10 | $53.32 | $79.37 | 110,400 | — | — |
| 2014-01-09 | $53.29 | $79.32 | 120,500 | — | — |
| 2014-01-08 | $53.22 | $79.22 | 144,600 | — | — |
| 2014-01-07 | $52.97 | $78.84 | 161,100 | — | — |
| 2014-01-06 | $52.19 | $77.68 | 206,900 | — | — |
| 2014-01-03 | $52.16 | $77.64 | 170,400 | — | — |
| 2014-01-02 | $51.55 | $76.73 | 175,600 | — | — |