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
- 2012-01-25 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 | $50.63 | $50.63 | 314,600 | — | — |
| 2014-12-30 | $51.63 | $51.63 | 249,500 | — | — |
| 2014-12-29 | $52.15 | $52.15 | 432,800 | — | — |
| 2014-12-26 | $52.00 | $52.00 | 225,200 | — | — |
| 2014-12-24 | $51.54 | $51.54 | 148,700 | — | — |
| 2014-12-23 | $51.26 | $51.26 | 239,200 | — | — |
| 2014-12-22 | $50.76 | $50.76 | 241,200 | — | — |
| 2014-12-19 | $50.32 | $50.32 | 648,800 | — | — |
| 2014-12-18 | $50.19 | $50.19 | 409,300 | — | — |
| 2014-12-17 | $49.35 | $49.35 | 478,300 | — | — |
| 2014-12-16 | $48.06 | $48.06 | 407,000 | — | — |
| 2014-12-15 | $47.55 | $47.55 | 447,500 | — | — |
| 2014-12-12 | $47.11 | $47.11 | 390,100 | — | — |
| 2014-12-11 | $47.87 | $47.87 | 411,100 | — | — |
| 2014-12-10 | $48.51 | $48.51 | 433,300 | — | — |
| 2014-12-09 | $50.02 | $50.02 | 528,200 | — | — |
| 2014-12-08 | $48.98 | $48.98 | 467,600 | — | — |
| 2014-12-05 | $50.69 | $50.69 | 504,300 | — | — |
| 2014-12-04 | $50.73 | $50.73 | 369,600 | — | — |
| 2014-12-03 | $50.73 | $50.73 | 1,107,500 | — | — |
| 2014-12-02 | $50.40 | $50.40 | 491,800 | — | — |
| 2014-12-01 | $50.46 | $50.46 | 558,800 | — | — |
| 2014-11-28 | $50.47 | $50.47 | 298,000 | — | — |
| 2014-11-26 | $51.13 | $51.13 | 222,800 | — | — |
| 2014-11-25 | $50.10 | $50.10 | 353,200 | — | — |
| 2014-11-24 | $50.11 | $50.11 | 333,000 | — | — |
| 2014-11-21 | $49.60 | $49.60 | 283,500 | — | — |
| 2014-11-20 | $49.39 | $49.39 | 258,500 | — | — |
| 2014-11-19 | $49.30 | $49.30 | 315,000 | — | — |
| 2014-11-18 | $50.08 | $50.08 | 300,100 | — | — |
| 2014-11-17 | $50.18 | $50.18 | 369,300 | — | — |
| 2014-11-14 | $51.12 | $51.12 | 577,900 | — | — |
| 2014-11-13 | $51.77 | $51.77 | 289,500 | — | — |
| 2014-11-12 | $52.73 | $52.73 | 296,300 | — | — |
| 2014-11-11 | $52.62 | $52.62 | 296,300 | — | — |
| 2014-11-10 | $52.04 | $52.04 | 362,200 | — | — |
| 2014-11-07 | $51.88 | $51.88 | 531,000 | — | — |
| 2014-11-06 | $50.87 | $50.87 | 460,700 | — | — |
| 2014-11-05 | $50.37 | $50.37 | 286,500 | — | — |
| 2014-11-04 | $50.45 | $50.45 | 580,000 | — | — |
| 2014-11-03 | $49.50 | $49.50 | 428,500 | — | — |
| 2014-10-31 | $49.94 | $49.94 | 649,500 | — | — |
| 2014-10-30 | $50.14 | $50.14 | 360,600 | — | — |
| 2014-10-29 | $49.33 | $49.33 | 366,800 | — | — |
| 2014-10-28 | $49.62 | $49.62 | 424,200 | — | — |
| 2014-10-27 | $48.47 | $48.47 | 327,400 | — | — |
| 2014-10-24 | $48.06 | $48.06 | 286,400 | — | — |
| 2014-10-23 | $47.84 | $47.84 | 274,900 | — | — |
| 2014-10-22 | $46.98 | $46.98 | 487,000 | — | — |
| 2014-10-21 | $48.00 | $48.00 | 348,700 | — | — |
| 2014-10-20 | $47.55 | $47.55 | 497,600 | — | — |
| 2014-10-17 | $47.90 | $47.90 | 646,900 | — | — |
| 2014-10-16 | $47.48 | $47.48 | 1,118,900 | — | — |
| 2014-10-15 | $47.10 | $47.10 | 800,000 | — | — |
| 2014-10-14 | $45.78 | $45.78 | 429,700 | — | — |
| 2014-10-13 | $44.74 | $44.74 | 324,700 | — | — |
| 2014-10-10 | $44.81 | $44.81 | 410,600 | — | — |
| 2014-10-09 | $45.85 | $45.85 | 542,900 | — | — |
| 2014-10-08 | $46.97 | $46.97 | 609,400 | — | — |
| 2014-10-07 | $46.25 | $46.25 | 388,000 | — | — |
| 2014-10-06 | $46.48 | $46.48 | 444,000 | — | — |
| 2014-10-03 | $46.75 | $46.75 | 599,100 | — | — |
| 2014-10-02 | $45.14 | $45.14 | 413,700 | — | — |
| 2014-10-01 | $43.57 | $43.57 | 437,700 | — | — |
| 2014-09-30 | $44.34 | $44.34 | 516,400 | — | — |
| 2014-09-29 | $45.32 | $45.32 | 339,500 | — | — |
| 2014-09-26 | $45.03 | $45.03 | 308,000 | — | — |
| 2014-09-25 | $44.73 | $44.73 | 691,300 | — | — |
| 2014-09-24 | $45.09 | $45.09 | 728,200 | — | — |
| 2014-09-23 | $43.74 | $43.74 | 533,000 | — | — |
| 2014-09-22 | $43.71 | $43.71 | 518,200 | — | — |
| 2014-09-19 | $43.88 | $43.88 | 766,200 | — | — |
| 2014-09-18 | $44.93 | $44.93 | 464,700 | — | — |
| 2014-09-17 | $44.87 | $44.87 | 411,700 | — | — |
| 2014-09-16 | $43.92 | $43.92 | 649,300 | — | — |
| 2014-09-15 | $44.61 | $44.61 | 402,500 | — | — |
| 2014-09-12 | $45.98 | $45.98 | 294,100 | — | — |
| 2014-09-11 | $46.75 | $46.75 | 478,500 | — | — |
| 2014-09-10 | $45.80 | $45.80 | 309,900 | — | — |
| 2014-09-09 | $45.38 | $45.38 | 499,500 | — | — |
| 2014-09-08 | $46.09 | $46.09 | 284,100 | — | — |
| 2014-09-05 | $45.81 | $45.81 | 473,200 | — | — |
| 2014-09-04 | $45.27 | $45.27 | 767,700 | — | — |
| 2014-09-03 | $45.66 | $45.66 | 2,754,900 | — | — |
| 2014-09-02 | $45.82 | $45.82 | 1,344,900 | — | — |
| 2014-08-29 | $45.55 | $45.55 | 321,600 | — | — |
| 2014-08-28 | $44.85 | $44.85 | 388,600 | — | — |
| 2014-08-27 | $45.05 | $45.05 | 346,800 | — | — |
| 2014-08-26 | $45.83 | $45.83 | 499,900 | — | — |
| 2014-08-25 | $45.20 | $45.20 | 378,300 | — | — |
| 2014-08-22 | $44.55 | $44.55 | 254,700 | — | — |
| 2014-08-21 | $44.21 | $44.21 | 219,400 | — | — |
| 2014-08-20 | $43.96 | $43.96 | 237,700 | — | — |
| 2014-08-19 | $43.99 | $43.99 | 462,400 | — | — |
| 2014-08-18 | $43.65 | $43.65 | 269,800 | — | — |
| 2014-08-15 | $42.90 | $42.90 | 348,500 | — | — |
| 2014-08-14 | $43.10 | $43.10 | 202,700 | — | — |
| 2014-08-13 | $43.11 | $43.11 | 365,200 | — | — |
| 2014-08-12 | $43.37 | $43.37 | 579,500 | — | — |
| 2014-08-11 | $42.90 | $42.90 | 277,100 | — | — |
| 2014-08-08 | $42.26 | $42.26 | 530,800 | — | — |
| 2014-08-07 | $41.21 | $41.21 | 322,500 | — | — |
| 2014-08-06 | $40.76 | $40.76 | 269,900 | — | — |
| 2014-08-05 | $40.34 | $40.34 | 441,600 | — | — |
| 2014-08-04 | $40.41 | $40.41 | 351,100 | — | — |
| 2014-08-01 | $39.76 | $39.76 | 461,800 | — | — |
| 2014-07-31 | $40.50 | $40.50 | 526,700 | — | — |
| 2014-07-30 | $41.98 | $41.98 | 883,700 | — | — |
| 2014-07-29 | $39.30 | $39.30 | 330,300 | — | — |
| 2014-07-28 | $39.03 | $39.03 | 398,700 | — | — |
| 2014-07-25 | $39.05 | $39.05 | 345,000 | — | — |
| 2014-07-24 | $39.25 | $39.25 | 651,400 | — | — |
| 2014-07-23 | $38.03 | $38.03 | 882,100 | — | — |
| 2014-07-22 | $38.50 | $38.50 | 509,900 | — | — |
| 2014-07-21 | $37.79 | $37.79 | 252,000 | — | — |
| 2014-07-18 | $37.78 | $37.78 | 572,200 | — | — |
| 2014-07-17 | $37.37 | $37.37 | 726,200 | — | — |
| 2014-07-16 | $37.66 | $37.66 | 574,600 | — | — |
| 2014-07-15 | $37.09 | $37.09 | 596,600 | — | — |
| 2014-07-14 | $37.62 | $37.62 | 283,300 | — | — |
| 2014-07-11 | $37.60 | $37.60 | 362,300 | — | — |
| 2014-07-10 | $38.03 | $38.03 | 518,800 | — | — |
| 2014-07-09 | $38.17 | $38.17 | 501,000 | — | — |
| 2014-07-08 | $38.03 | $38.03 | 871,300 | — | — |
| 2014-07-07 | $38.76 | $38.76 | 615,600 | — | — |
| 2014-07-03 | $40.49 | $40.49 | 174,200 | — | — |
| 2014-07-02 | $40.18 | $40.18 | 384,800 | — | — |
| 2014-07-01 | $40.44 | $40.44 | 786,300 | — | — |
| 2014-06-30 | $40.66 | $40.66 | 842,500 | — | — |
| 2014-06-27 | $40.69 | $40.69 | 2,129,600 | — | — |
| 2014-06-26 | $40.26 | $40.26 | 497,300 | — | — |
| 2014-06-25 | $39.91 | $39.91 | 422,200 | — | — |
| 2014-06-24 | $39.47 | $39.47 | 719,200 | — | — |
| 2014-06-23 | $39.38 | $39.38 | 484,900 | — | — |
| 2014-06-20 | $39.50 | $39.50 | 806,300 | — | — |
| 2014-06-19 | $39.16 | $39.16 | 862,500 | — | — |
| 2014-06-18 | $38.86 | $38.86 | 901,900 | — | — |
| 2014-06-17 | $39.59 | $39.59 | 1,049,900 | — | — |
| 2014-06-16 | $39.42 | $39.42 | 761,900 | — | — |
| 2014-06-13 | $38.16 | $38.16 | 796,600 | — | — |
| 2014-06-12 | $38.26 | $38.26 | 348,200 | — | — |
| 2014-06-11 | $38.44 | $38.44 | 483,900 | — | — |
| 2014-06-10 | $38.37 | $38.37 | 602,800 | — | — |
| 2014-06-09 | $38.47 | $38.47 | 967,800 | — | — |
| 2014-06-06 | $38.43 | $38.43 | 657,300 | — | — |
| 2014-06-05 | $37.75 | $37.75 | 1,100,200 | — | — |
| 2014-06-04 | $36.54 | $36.54 | 1,480,500 | — | — |
| 2014-06-03 | $37.07 | $37.07 | 3,252,200 | — | — |
| 2014-06-02 | $36.91 | $36.91 | 1,445,300 | — | — |
| 2014-05-30 | $37.77 | $37.77 | 768,200 | — | — |
| 2014-05-29 | $39.14 | $39.14 | 506,500 | — | — |
| 2014-05-28 | $39.18 | $39.18 | 490,700 | — | — |
| 2014-05-27 | $39.80 | $39.80 | 1,023,200 | — | — |
| 2014-05-23 | $38.57 | $38.57 | 318,500 | — | — |
| 2014-05-22 | $38.32 | $38.32 | 973,300 | — | — |
| 2014-05-21 | $37.49 | $37.49 | 532,000 | — | — |
| 2014-05-20 | $37.45 | $37.45 | 887,800 | — | — |
| 2014-05-19 | $37.57 | $37.57 | 1,148,100 | — | — |
| 2014-05-16 | $35.89 | $35.89 | 860,400 | — | — |
| 2014-05-15 | $35.35 | $35.35 | 838,600 | — | — |
| 2014-05-14 | $35.26 | $35.26 | 651,400 | — | — |
| 2014-05-13 | $35.28 | $35.28 | 745,900 | — | — |
| 2014-05-12 | $35.86 | $35.86 | 1,025,800 | — | — |
| 2014-05-09 | $34.85 | $34.85 | 1,436,400 | — | — |
| 2014-05-08 | $36.40 | $36.40 | 1,069,800 | — | — |
| 2014-05-07 | $37.06 | $37.06 | 1,166,100 | — | — |
| 2014-05-06 | $38.14 | $38.14 | 810,800 | — | — |
| 2014-05-05 | $38.76 | $38.76 | 460,100 | — | — |
| 2014-05-02 | $38.99 | $38.99 | 414,300 | — | — |
| 2014-05-01 | $39.04 | $39.04 | 997,400 | — | — |
| 2014-04-30 | $37.76 | $37.76 | 728,100 | — | — |
| 2014-04-29 | $37.56 | $37.56 | 847,300 | — | — |
| 2014-04-28 | $37.42 | $37.42 | 1,273,500 | — | — |
| 2014-04-25 | $38.90 | $38.90 | 1,352,900 | — | — |
| 2014-04-24 | $40.31 | $40.31 | 683,400 | — | — |
| 2014-04-23 | $41.15 | $41.15 | 1,090,600 | — | — |
| 2014-04-22 | $42.88 | $42.88 | 770,000 | — | — |
| 2014-04-21 | $42.48 | $42.48 | 745,600 | — | — |
| 2014-04-17 | $42.98 | $42.98 | 818,400 | — | — |
| 2014-04-16 | $42.20 | $42.20 | 889,700 | — | — |
| 2014-04-15 | $40.46 | $40.46 | 1,329,600 | — | — |
| 2014-04-14 | $40.48 | $40.48 | 1,119,000 | — | — |
| 2014-04-11 | $40.55 | $40.55 | 1,249,100 | — | — |
| 2014-04-10 | $42.26 | $42.26 | 1,076,200 | — | — |
| 2014-04-09 | $45.99 | $45.99 | 825,600 | — | — |
| 2014-04-08 | $43.25 | $43.25 | 846,600 | — | — |
| 2014-04-07 | $43.46 | $43.46 | 1,587,100 | — | — |
| 2014-04-04 | $45.89 | $45.89 | 779,800 | — | — |
| 2014-04-03 | $48.59 | $48.59 | 428,900 | — | — |
| 2014-04-02 | $50.67 | $50.67 | 468,600 | — | — |
| 2014-04-01 | $50.49 | $50.49 | 458,400 | — | — |
| 2014-03-31 | $49.05 | $49.05 | 260,800 | — | — |
| 2014-03-28 | $48.20 | $48.20 | 321,500 | — | — |
| 2014-03-27 | $48.22 | $48.22 | 369,200 | — | — |
| 2014-03-26 | $48.33 | $48.33 | 345,200 | — | — |
| 2014-03-25 | $49.40 | $49.40 | 304,000 | — | — |
| 2014-03-24 | $49.46 | $49.46 | 516,300 | — | — |
| 2014-03-21 | $50.13 | $50.13 | 600,800 | — | — |
| 2014-03-20 | $52.32 | $52.32 | 355,700 | — | — |
| 2014-03-19 | $52.72 | $52.72 | 274,600 | — | — |
| 2014-03-18 | $54.23 | $54.23 | 411,400 | — | — |
| 2014-03-17 | $53.09 | $53.09 | 260,400 | — | — |
| 2014-03-14 | $52.27 | $52.27 | 234,100 | — | — |
| 2014-03-13 | $52.34 | $52.34 | 448,000 | — | — |
| 2014-03-12 | $52.92 | $52.92 | 395,100 | — | — |
| 2014-03-11 | $52.47 | $52.47 | 371,500 | — | — |
| 2014-03-10 | $53.15 | $53.15 | 421,400 | — | — |
| 2014-03-07 | $54.54 | $54.54 | 536,100 | — | — |
| 2014-03-06 | $55.27 | $55.27 | 531,700 | — | — |
| 2014-03-05 | $55.99 | $55.99 | 401,900 | — | — |
| 2014-03-04 | $57.38 | $57.38 | 1,799,600 | — | — |
| 2014-03-03 | $53.16 | $53.16 | 594,600 | — | — |
| 2014-02-28 | $53.61 | $53.61 | 392,100 | — | — |
| 2014-02-27 | $53.97 | $53.97 | 223,900 | — | — |
| 2014-02-26 | $53.06 | $53.06 | 295,000 | — | — |
| 2014-02-25 | $52.81 | $52.81 | 286,900 | — | — |
| 2014-02-24 | $52.81 | $52.81 | 307,300 | — | — |
| 2014-02-21 | $51.45 | $51.45 | 252,200 | — | — |
| 2014-02-20 | $51.38 | $51.38 | 397,400 | — | — |
| 2014-02-19 | $50.56 | $50.56 | 313,200 | — | — |
| 2014-02-18 | $50.62 | $50.62 | 372,400 | — | — |
| 2014-02-14 | $50.01 | $50.01 | 409,000 | — | — |
| 2014-02-13 | $49.80 | $49.80 | 432,700 | — | — |
| 2014-02-12 | $47.79 | $47.79 | 543,600 | — | — |
| 2014-02-11 | $47.50 | $47.50 | 187,500 | — | — |
| 2014-02-10 | $47.55 | $47.55 | 281,700 | — | — |
| 2014-02-07 | $47.51 | $47.51 | 309,900 | — | — |
| 2014-02-06 | $46.63 | $46.63 | 365,800 | — | — |
| 2014-02-05 | $45.70 | $45.70 | 384,900 | — | — |
| 2014-02-04 | $45.22 | $45.22 | 440,600 | — | — |
| 2014-02-03 | $45.11 | $45.11 | 601,000 | — | — |
| 2014-01-31 | $47.21 | $47.21 | 369,200 | — | — |
| 2014-01-30 | $48.36 | $48.36 | 384,300 | — | — |
| 2014-01-29 | $46.82 | $46.82 | 311,300 | — | — |
| 2014-01-28 | $47.79 | $47.79 | 277,400 | — | — |
| 2014-01-27 | $47.20 | $47.20 | 331,100 | — | — |
| 2014-01-24 | $48.27 | $48.27 | 370,800 | — | — |
| 2014-01-23 | $49.52 | $49.52 | 231,600 | — | — |
| 2014-01-22 | $49.59 | $49.59 | 227,500 | — | — |
| 2014-01-21 | $49.77 | $49.77 | 285,900 | — | — |
| 2014-01-17 | $50.66 | $50.66 | 592,400 | — | — |
| 2014-01-16 | $49.51 | $49.51 | 234,100 | — | — |
| 2014-01-15 | $49.37 | $49.37 | 367,800 | — | — |
| 2014-01-14 | $48.51 | $48.51 | 477,300 | — | — |
| 2014-01-13 | $47.64 | $47.64 | 431,800 | — | — |
| 2014-01-10 | $48.80 | $48.80 | 547,500 | — | — |
| 2014-01-09 | $48.52 | $48.52 | 345,200 | — | — |
| 2014-01-08 | $49.72 | $49.72 | 422,500 | — | — |
| 2014-01-07 | $48.42 | $48.42 | 409,500 | — | — |
| 2014-01-06 | $48.10 | $48.10 | 270,400 | — | — |
| 2014-01-03 | $48.49 | $48.49 | 289,200 | — | — |
| 2014-01-02 | $48.14 | $48.14 | 455,700 | — | — |