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
- 2001-03-19 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 | $56.70 | $56.70 | 17,780 | — | — |
| 2014-12-30 | $52.60 | $52.60 | 7,220 | — | — |
| 2014-12-29 | $52.10 | $52.10 | 13,900 | — | — |
| 2014-12-26 | $51.40 | $51.40 | 2,790 | — | — |
| 2014-12-24 | $51.50 | $51.50 | 4,900 | — | — |
| 2014-12-23 | $52.40 | $52.40 | 28,110 | — | — |
| 2014-12-22 | $52.30 | $52.30 | 11,850 | — | — |
| 2014-12-19 | $51.10 | $51.10 | 21,680 | — | — |
| 2014-12-18 | $49.70 | $49.70 | 8,260 | — | — |
| 2014-12-17 | $48.00 | $48.00 | 3,570 | — | — |
| 2014-12-16 | $47.20 | $47.20 | 3,440 | — | — |
| 2014-12-15 | $46.60 | $46.60 | 4,060 | — | — |
| 2014-12-12 | $48.10 | $48.10 | 4,900 | — | — |
| 2014-12-11 | $48.20 | $48.20 | 3,740 | — | — |
| 2014-12-10 | $48.00 | $48.00 | 3,280 | — | — |
| 2014-12-09 | $48.00 | $48.00 | 5,720 | — | — |
| 2014-12-08 | $48.20 | $48.20 | 1,630 | — | — |
| 2014-12-05 | $47.90 | $47.90 | 2,640 | — | — |
| 2014-12-04 | $48.50 | $48.50 | 2,860 | — | — |
| 2014-12-03 | $46.50 | $46.50 | 3,280 | — | — |
| 2014-12-02 | $47.20 | $47.20 | 4,840 | — | — |
| 2014-12-01 | $47.30 | $47.30 | 6,540 | — | — |
| 2014-11-28 | $49.20 | $49.20 | 1,260 | — | — |
| 2014-11-26 | $48.20 | $48.20 | 2,200 | — | — |
| 2014-11-25 | $48.60 | $48.60 | 1,780 | — | — |
| 2014-11-24 | $48.10 | $48.10 | 3,090 | — | — |
| 2014-11-21 | $46.90 | $46.90 | 6,720 | — | — |
| 2014-11-20 | $47.40 | $47.40 | 3,070 | — | — |
| 2014-11-19 | $47.50 | $47.50 | 8,240 | — | — |
| 2014-11-18 | $49.50 | $49.50 | 10,350 | — | — |
| 2014-11-17 | $48.50 | $48.50 | 4,820 | — | — |
| 2014-11-14 | $47.90 | $47.90 | 3,330 | — | — |
| 2014-11-13 | $48.40 | $48.40 | 2,380 | — | — |
| 2014-11-12 | $49.00 | $49.00 | 1,730 | — | — |
| 2014-11-11 | $49.10 | $49.10 | 10,630 | — | — |
| 2014-11-10 | $48.20 | $48.20 | 4,160 | — | — |
| 2014-11-07 | $47.30 | $47.30 | 8,820 | — | — |
| 2014-11-06 | $46.30 | $46.30 | 4,250 | — | — |
| 2014-11-05 | $47.00 | $47.00 | 2,770 | — | — |
| 2014-11-04 | $47.70 | $47.70 | 6,450 | — | — |
| 2014-11-03 | $47.00 | $47.00 | 3,630 | — | — |
| 2014-10-31 | $48.00 | $48.00 | 10,850 | — | — |
| 2014-10-30 | $49.90 | $49.90 | 24,180 | — | — |
| 2014-10-29 | $49.90 | $49.90 | 22,450 | — | — |
| 2014-10-28 | $49.20 | $49.20 | 7,360 | — | — |
| 2014-10-27 | $48.90 | $48.90 | 10,520 | — | — |
| 2014-10-24 | $47.90 | $47.90 | 1,900 | — | — |
| 2014-10-23 | $48.00 | $48.00 | 5,360 | — | — |
| 2014-10-22 | $47.40 | $47.40 | 4,880 | — | — |
| 2014-10-21 | $47.20 | $47.20 | 5,470 | — | — |
| 2014-10-20 | $46.20 | $46.20 | 3,070 | — | — |
| 2014-10-17 | $46.50 | $46.50 | 6,340 | — | — |
| 2014-10-16 | $46.20 | $46.20 | 4,320 | — | — |
| 2014-10-15 | $45.90 | $45.90 | 11,050 | — | — |
| 2014-10-14 | $45.40 | $45.40 | 9,440 | — | — |
| 2014-10-13 | $44.10 | $44.10 | 6,120 | — | — |
| 2014-10-10 | $42.50 | $42.50 | 3,460 | — | — |
| 2014-10-09 | $43.40 | $43.40 | 6,510 | — | — |
| 2014-10-08 | $41.50 | $41.50 | 2,940 | — | — |
| 2014-10-07 | $41.40 | $41.40 | 2,730 | — | — |
| 2014-10-06 | $41.50 | $41.50 | 3,470 | — | — |
| 2014-10-03 | $42.90 | $42.90 | 2,410 | — | — |
| 2014-10-02 | $42.60 | $42.60 | 5,020 | — | — |
| 2014-10-01 | $42.10 | $42.10 | 6,910 | — | — |
| 2014-09-30 | $40.90 | $40.90 | 9,490 | — | — |
| 2014-09-29 | $42.00 | $42.00 | 5,210 | — | — |
| 2014-09-26 | $42.70 | $42.70 | 7,560 | — | — |
| 2014-09-25 | $43.90 | $43.90 | 3,280 | — | — |
| 2014-09-24 | $44.10 | $44.10 | 1,420 | — | — |
| 2014-09-23 | $43.80 | $43.80 | 15,200 | — | — |
| 2014-09-22 | $44.60 | $44.60 | 5,580 | — | — |
| 2014-09-19 | $44.30 | $44.30 | 3,850 | — | — |
| 2014-09-18 | $44.90 | $44.90 | 2,710 | — | — |
| 2014-09-17 | $44.60 | $44.60 | 2,040 | — | — |
| 2014-09-16 | $44.40 | $44.40 | 3,130 | — | — |
| 2014-09-15 | $44.60 | $44.60 | 2,640 | — | — |
| 2014-09-12 | $44.10 | $44.10 | 3,000 | — | — |
| 2014-09-11 | $44.10 | $44.10 | 2,380 | — | — |
| 2014-09-10 | $43.90 | $43.90 | 2,200 | — | — |
| 2014-09-09 | $44.00 | $44.00 | 2,800 | — | — |
| 2014-09-08 | $44.30 | $44.30 | 3,040 | — | — |
| 2014-09-05 | $44.80 | $44.80 | 1,490 | — | — |
| 2014-09-04 | $45.10 | $45.10 | 3,750 | — | — |
| 2014-09-03 | $45.20 | $45.20 | 2,840 | — | — |
| 2014-09-02 | $45.30 | $45.30 | 4,360 | — | — |
| 2014-08-29 | $45.20 | $45.20 | 2,490 | — | — |
| 2014-08-28 | $45.10 | $45.10 | 1,810 | — | — |
| 2014-08-27 | $45.20 | $45.20 | 3,840 | — | — |
| 2014-08-26 | $45.30 | $45.30 | 3,100 | — | — |
| 2014-08-25 | $45.40 | $45.40 | 5,100 | — | — |
| 2014-08-22 | $46.20 | $46.20 | 7,020 | — | — |
| 2014-08-21 | $46.10 | $46.10 | 3,770 | — | — |
| 2014-08-20 | $46.20 | $46.20 | 11,270 | — | — |
| 2014-08-19 | $48.00 | $48.00 | 5,690 | — | — |
| 2014-08-18 | $48.00 | $48.00 | 3,730 | — | — |
| 2014-08-15 | $47.80 | $47.80 | 2,910 | — | — |
| 2014-08-14 | $47.00 | $47.00 | 4,700 | — | — |
| 2014-08-13 | $46.60 | $46.60 | 4,490 | — | — |
| 2014-08-12 | $45.80 | $45.80 | 4,190 | — | — |
| 2014-08-11 | $46.90 | $46.90 | 10,540 | — | — |
| 2014-08-08 | $45.60 | $45.60 | 6,000 | — | — |
| 2014-08-07 | $46.60 | $46.60 | 4,200 | — | — |
| 2014-08-06 | $46.70 | $46.70 | 4,350 | — | — |
| 2014-08-05 | $45.80 | $45.80 | 5,190 | — | — |
| 2014-08-04 | $46.70 | $46.70 | 6,890 | — | — |
| 2014-08-01 | $47.60 | $47.60 | 13,580 | — | — |
| 2014-07-31 | $46.20 | $46.20 | 12,720 | — | — |
| 2014-07-30 | $47.00 | $47.00 | 12,220 | — | — |
| 2014-07-29 | $47.10 | $47.10 | 5,770 | — | — |
| 2014-07-28 | $48.20 | $48.20 | 11,210 | — | — |
| 2014-07-25 | $48.10 | $48.10 | 8,230 | — | — |
| 2014-07-24 | $49.00 | $49.00 | 15,440 | — | — |
| 2014-07-23 | $48.90 | $48.90 | 13,600 | — | — |
| 2014-07-22 | $49.00 | $49.00 | 13,080 | — | — |
| 2014-07-21 | $47.70 | $47.70 | 6,800 | — | — |
| 2014-07-18 | $47.60 | $47.60 | 9,260 | — | — |
| 2014-07-17 | $46.70 | $46.70 | 5,910 | — | — |
| 2014-07-16 | $47.50 | $47.50 | 8,570 | — | — |
| 2014-07-15 | $47.70 | $47.70 | 21,120 | — | — |
| 2014-07-14 | $47.00 | $47.00 | 10,150 | — | — |
| 2014-07-11 | $47.60 | $47.60 | 5,170 | — | — |
| 2014-07-10 | $47.70 | $47.70 | 11,980 | — | — |
| 2014-07-09 | $47.80 | $47.80 | 14,640 | — | — |
| 2014-07-08 | $46.50 | $46.50 | 19,370 | — | — |
| 2014-07-07 | $46.70 | $46.70 | 14,040 | — | — |
| 2014-07-03 | $46.50 | $46.50 | 4,740 | — | — |
| 2014-07-02 | $46.30 | $46.30 | 12,830 | — | — |
| 2014-07-01 | $47.10 | $47.10 | 50,210 | — | — |
| 2014-06-30 | $45.50 | $45.50 | 37,610 | — | — |
| 2014-06-27 | $42.70 | $42.70 | 355,040 | — | — |
| 2014-06-26 | $39.30 | $39.30 | 76,390 | — | — |
| 2014-06-25 | $37.30 | $37.30 | 26,340 | — | — |
| 2014-06-24 | $38.30 | $38.30 | 20,360 | — | — |
| 2014-06-23 | $38.70 | $38.70 | 17,140 | — | — |
| 2014-06-20 | $38.60 | $38.60 | 29,330 | — | — |
| 2014-06-19 | $39.60 | $39.60 | 12,730 | — | — |
| 2014-06-18 | $39.30 | $39.30 | 17,540 | — | — |
| 2014-06-17 | $39.00 | $39.00 | 12,210 | — | — |
| 2014-06-16 | $38.60 | $38.60 | 10,870 | — | — |
| 2014-06-13 | $38.60 | $38.60 | 14,180 | — | — |
| 2014-06-12 | $40.20 | $40.20 | 9,880 | — | — |
| 2014-06-11 | $41.30 | $41.30 | 19,780 | — | — |
| 2014-06-10 | $41.10 | $41.10 | 12,980 | — | — |
| 2014-06-09 | $41.50 | $41.50 | 7,220 | — | — |
| 2014-06-06 | $40.50 | $40.50 | 6,760 | — | — |
| 2014-06-05 | $40.40 | $40.40 | 8,950 | — | — |
| 2014-06-04 | $40.30 | $40.30 | 6,850 | — | — |
| 2014-06-03 | $40.10 | $40.10 | 10,190 | — | — |
| 2014-06-02 | $41.00 | $41.00 | 8,210 | — | — |
| 2014-05-30 | $41.20 | $41.20 | 7,620 | — | — |
| 2014-05-29 | $42.20 | $42.20 | 6,210 | — | — |
| 2014-05-28 | $42.20 | $42.20 | 5,420 | — | — |
| 2014-05-27 | $42.30 | $42.30 | 6,140 | — | — |
| 2014-05-23 | $41.80 | $41.80 | 3,610 | — | — |
| 2014-05-22 | $41.10 | $41.10 | 11,420 | — | — |
| 2014-05-21 | $40.40 | $40.40 | 12,210 | — | — |
| 2014-05-20 | $40.80 | $40.80 | 14,080 | — | — |
| 2014-05-19 | $40.30 | $40.30 | 11,780 | — | — |
| 2014-05-16 | $40.80 | $40.80 | 9,170 | — | — |
| 2014-05-15 | $41.00 | $41.00 | 17,590 | — | — |
| 2014-05-14 | $41.40 | $41.40 | 12,440 | — | — |
| 2014-05-13 | $42.80 | $42.80 | 9,290 | — | — |
| 2014-05-12 | $43.40 | $43.40 | 9,590 | — | — |
| 2014-05-09 | $41.60 | $41.60 | 6,190 | — | — |
| 2014-05-08 | $40.90 | $40.90 | 8,590 | — | — |
| 2014-05-07 | $41.20 | $41.20 | 12,910 | — | — |
| 2014-05-06 | $41.60 | $41.60 | 10,190 | — | — |
| 2014-05-05 | $41.60 | $41.60 | 7,600 | — | — |
| 2014-05-02 | $41.70 | $41.70 | 10,480 | — | — |
| 2014-05-01 | $40.70 | $40.70 | 21,120 | — | — |
| 2014-04-30 | $42.20 | $42.20 | 15,830 | — | — |
| 2014-04-29 | $42.80 | $42.80 | 6,770 | — | — |
| 2014-04-28 | $44.40 | $44.40 | 8,050 | — | — |
| 2014-04-25 | $44.30 | $44.30 | 11,880 | — | — |
| 2014-04-24 | $44.60 | $44.60 | 9,520 | — | — |
| 2014-04-23 | $44.90 | $44.90 | 9,400 | — | — |
| 2014-04-22 | $45.50 | $45.50 | 8,170 | — | — |
| 2014-04-21 | $43.70 | $43.70 | 7,640 | — | — |
| 2014-04-17 | $43.30 | $43.30 | 9,590 | — | — |
| 2014-04-16 | $44.80 | $44.80 | 11,470 | — | — |
| 2014-04-15 | $44.20 | $44.20 | 14,230 | — | — |
| 2014-04-14 | $44.20 | $44.20 | 15,380 | — | — |
| 2014-04-11 | $43.30 | $43.30 | 12,570 | — | — |
| 2014-04-10 | $44.20 | $44.20 | 19,710 | — | — |
| 2014-04-09 | $45.20 | $45.20 | 9,700 | — | — |
| 2014-04-08 | $44.60 | $44.60 | 14,670 | — | — |
| 2014-04-07 | $44.40 | $44.40 | 10,840 | — | — |
| 2014-04-04 | $44.00 | $44.00 | 13,060 | — | — |
| 2014-04-03 | $45.80 | $45.80 | 12,790 | — | — |
| 2014-04-02 | $46.40 | $46.40 | 12,680 | — | — |
| 2014-04-01 | $47.40 | $47.40 | 12,500 | — | — |
| 2014-03-31 | $47.40 | $47.40 | 21,750 | — | — |
| 2014-03-28 | $47.30 | $47.30 | 17,730 | — | — |
| 2014-03-27 | $47.10 | $47.10 | 17,710 | — | — |
| 2014-03-26 | $46.50 | $46.50 | 11,670 | — | — |
| 2014-03-25 | $47.70 | $47.70 | 8,530 | — | — |
| 2014-03-24 | $48.10 | $48.10 | 7,370 | — | — |
| 2014-03-21 | $48.40 | $48.40 | 22,310 | — | — |
| 2014-03-20 | $46.60 | $46.60 | 5,630 | — | — |
| 2014-03-19 | $47.40 | $47.40 | 6,060 | — | — |
| 2014-03-18 | $47.60 | $47.60 | 8,040 | — | — |
| 2014-03-17 | $47.30 | $47.30 | 16,960 | — | — |
| 2014-03-14 | $46.20 | $46.20 | 12,440 | — | — |
| 2014-03-13 | $44.80 | $44.80 | 9,920 | — | — |
| 2014-03-12 | $45.60 | $45.60 | 10,510 | — | — |
| 2014-03-11 | $45.80 | $45.80 | 7,460 | — | — |
| 2014-03-10 | $46.10 | $46.10 | 13,990 | — | — |
| 2014-03-07 | $45.80 | $45.80 | 10,480 | — | — |
| 2014-03-06 | $45.50 | $45.50 | 13,310 | — | — |
| 2014-03-05 | $46.70 | $46.70 | 11,540 | — | — |
| 2014-03-04 | $46.90 | $46.90 | 16,640 | — | — |
| 2014-03-03 | $44.80 | $44.80 | 81,630 | — | — |
| 2014-02-28 | $48.80 | $48.80 | 15,790 | — | — |
| 2014-02-27 | $47.90 | $47.90 | 8,990 | — | — |
| 2014-02-26 | $47.30 | $47.30 | 14,920 | — | — |
| 2014-02-25 | $46.10 | $46.10 | 8,320 | — | — |
| 2014-02-24 | $44.10 | $44.10 | 3,310 | — | — |
| 2014-02-21 | $43.60 | $43.60 | 7,030 | — | — |
| 2014-02-20 | $44.90 | $44.90 | 5,420 | — | — |
| 2014-02-19 | $43.80 | $43.80 | 7,650 | — | — |
| 2014-02-18 | $44.30 | $44.30 | 10,410 | — | — |
| 2014-02-14 | $42.30 | $42.30 | 6,140 | — | — |
| 2014-02-13 | $43.00 | $43.00 | 4,880 | — | — |
| 2014-02-12 | $42.50 | $42.50 | 8,040 | — | — |
| 2014-02-11 | $44.80 | $44.80 | 8,890 | — | — |
| 2014-02-10 | $44.10 | $44.10 | 11,670 | — | — |
| 2014-02-07 | $42.80 | $42.80 | 7,190 | — | — |
| 2014-02-06 | $42.20 | $42.20 | 6,440 | — | — |
| 2014-02-05 | $41.00 | $41.00 | 7,820 | — | — |
| 2014-02-04 | $41.40 | $41.40 | 9,950 | — | — |
| 2014-02-03 | $42.00 | $42.00 | 13,470 | — | — |
| 2014-01-31 | $44.20 | $44.20 | 5,520 | — | — |
| 2014-01-30 | $45.20 | $45.20 | 4,740 | — | — |
| 2014-01-29 | $44.60 | $44.60 | 6,780 | — | — |
| 2014-01-28 | $45.00 | $45.00 | 10,320 | — | — |
| 2014-01-27 | $44.20 | $44.20 | 9,900 | — | — |
| 2014-01-24 | $44.50 | $44.50 | 7,400 | — | — |
| 2014-01-23 | $45.70 | $45.70 | 8,670 | — | — |
| 2014-01-22 | $45.20 | $45.20 | 6,120 | — | — |
| 2014-01-21 | $46.50 | $46.50 | 5,380 | — | — |
| 2014-01-17 | $46.50 | $46.50 | 8,100 | — | — |
| 2014-01-16 | $46.70 | $46.70 | 8,890 | — | — |
| 2014-01-15 | $45.50 | $45.50 | 7,590 | — | — |
| 2014-01-14 | $45.50 | $45.50 | 4,940 | — | — |
| 2014-01-13 | $45.60 | $45.60 | 6,090 | — | — |
| 2014-01-10 | $46.40 | $46.40 | 3,530 | — | — |
| 2014-01-09 | $46.30 | $46.30 | 3,720 | — | — |
| 2014-01-08 | $45.80 | $45.80 | 12,850 | — | — |
| 2014-01-07 | $46.30 | $46.30 | 7,180 | — | — |
| 2014-01-06 | $46.00 | $46.00 | 10,500 | — | — |
| 2014-01-03 | $46.50 | $46.50 | 8,050 | — | — |
| 2014-01-02 | $47.50 | $47.50 | 10,580 | — | — |