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
- 1994-06-08 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 | $44.28 | $169.75 | 566,300 | — | — |
| 2014-12-30 | $45.09 | $172.86 | 437,900 | — | — |
| 2014-12-29 | $45.13 | $173.01 | 415,300 | — | — |
| 2014-12-26 | $45.11 | $172.93 | 253,700 | — | — |
| 2014-12-24 | $44.96 | $172.36 | 195,700 | — | — |
| 2014-12-23 | $44.93 | $172.24 | 486,600 | — | — |
| 2014-12-22 | $44.92 | $172.20 | 529,800 | — | — |
| 2014-12-19 | $44.46 | $170.44 | 1,368,200 | — | — |
| 2014-12-18 | $44.42 | $170.29 | 886,700 | — | — |
| 2014-12-17 | $43.94 | $168.45 | 921,600 | — | — |
| 2014-12-16 | $42.84 | $164.23 | 1,151,300 | — | — |
| 2014-12-15 | $42.72 | $163.77 | 1,053,000 | — | — |
| 2014-12-12 | $43.41 | $166.41 | 1,335,300 | — | — |
| 2014-12-11 | $43.77 | $167.79 | 770,400 | — | — |
| 2014-12-10 | $44.09 | $169.02 | 740,500 | — | — |
| 2014-12-09 | $44.33 | $169.94 | 904,400 | — | — |
| 2014-12-08 | $43.84 | $168.06 | 791,900 | — | — |
| 2014-12-05 | $44.03 | $168.79 | 689,500 | — | — |
| 2014-12-04 | $44.04 | $168.83 | 814,700 | — | — |
| 2014-12-03 | $43.65 | $167.33 | 489,500 | — | — |
| 2014-12-02 | $43.65 | $167.33 | 680,700 | — | — |
| 2014-12-01 | $43.41 | $166.41 | 954,600 | — | — |
| 2014-11-28 | $43.16 | $165.46 | 411,500 | — | — |
| 2014-11-26 | $43.13 | $165.34 | 779,900 | — | — |
| 2014-11-25 | $42.88 | $164.38 | 1,480,500 | — | — |
| 2014-11-24 | $42.52 | $163.00 | 688,000 | — | — |
| 2014-11-21 | $42.20 | $161.78 | 998,300 | — | — |
| 2014-11-20 | $41.69 | $159.82 | 1,042,600 | — | — |
| 2014-11-19 | $41.76 | $160.09 | 1,353,400 | — | — |
| 2014-11-18 | $41.68 | $159.78 | 897,400 | — | — |
| 2014-11-17 | $41.55 | $159.28 | 700,600 | — | — |
| 2014-11-14 | $41.61 | $159.51 | 571,000 | — | — |
| 2014-11-13 | $42.10 | $161.39 | 626,200 | — | — |
| 2014-11-12 | $42.28 | $160.45 | 799,700 | — | — |
| 2014-11-11 | $42.68 | $161.97 | 458,300 | — | — |
| 2014-11-10 | $42.88 | $162.73 | 665,400 | — | — |
| 2014-11-07 | $42.45 | $161.10 | 612,800 | — | — |
| 2014-11-06 | $42.52 | $161.36 | 610,100 | — | — |
| 2014-11-05 | $42.72 | $162.12 | 681,100 | — | — |
| 2014-11-04 | $42.96 | $163.03 | 663,600 | — | — |
| 2014-11-03 | $42.85 | $162.62 | 809,300 | — | — |
| 2014-10-31 | $42.87 | $162.69 | 1,052,200 | — | — |
| 2014-10-30 | $42.54 | $161.44 | 859,800 | — | — |
| 2014-10-29 | $42.33 | $160.64 | 978,600 | — | — |
| 2014-10-28 | $42.53 | $161.40 | 637,300 | — | — |
| 2014-10-27 | $42.19 | $160.11 | 487,700 | — | — |
| 2014-10-24 | $41.97 | $159.28 | 466,400 | — | — |
| 2014-10-23 | $41.93 | $159.13 | 521,700 | — | — |
| 2014-10-22 | $41.40 | $157.11 | 510,500 | — | — |
| 2014-10-21 | $41.27 | $156.62 | 1,106,600 | — | — |
| 2014-10-20 | $40.84 | $154.99 | 988,300 | — | — |
| 2014-10-17 | $40.38 | $153.24 | 1,009,200 | — | — |
| 2014-10-16 | $40.48 | $153.62 | 1,656,000 | — | — |
| 2014-10-15 | $40.73 | $154.57 | 1,493,300 | — | — |
| 2014-10-14 | $41.07 | $155.86 | 1,190,100 | — | — |
| 2014-10-13 | $39.76 | $150.89 | 947,900 | — | — |
| 2014-10-10 | $39.36 | $149.37 | 644,400 | — | — |
| 2014-10-09 | $39.44 | $149.68 | 839,800 | — | — |
| 2014-10-08 | $39.55 | $150.09 | 1,007,100 | — | — |
| 2014-10-07 | $38.80 | $147.25 | 513,800 | — | — |
| 2014-10-06 | $39.30 | $149.14 | 579,600 | — | — |
| 2014-10-03 | $39.25 | $148.95 | 702,700 | — | — |
| 2014-10-02 | $38.94 | $147.78 | 649,700 | — | — |
| 2014-10-01 | $39.00 | $148.01 | 1,060,800 | — | — |
| 2014-09-30 | $38.90 | $147.63 | 921,800 | — | — |
| 2014-09-29 | $39.20 | $148.76 | 591,100 | — | — |
| 2014-09-26 | $39.17 | $148.65 | 1,372,900 | — | — |
| 2014-09-25 | $38.62 | $146.56 | 1,336,600 | — | — |
| 2014-09-24 | $39.25 | $148.95 | 1,029,300 | — | — |
| 2014-09-23 | $39.44 | $149.68 | 873,500 | — | — |
| 2014-09-22 | $39.84 | $151.19 | 910,000 | — | — |
| 2014-09-19 | $40.26 | $152.79 | 1,070,800 | — | — |
| 2014-09-18 | $40.57 | $153.96 | 533,100 | — | — |
| 2014-09-17 | $41.01 | $155.63 | 603,400 | — | — |
| 2014-09-16 | $41.25 | $156.54 | 1,037,700 | — | — |
| 2014-09-15 | $40.64 | $154.23 | 656,000 | — | — |
| 2014-09-12 | $40.69 | $154.42 | 949,900 | — | — |
| 2014-09-11 | $42.22 | $160.23 | 303,800 | — | — |
| 2014-09-10 | $42.09 | $159.73 | 798,900 | — | — |
| 2014-09-09 | $42.55 | $161.48 | 472,300 | — | — |
| 2014-09-08 | $42.79 | $162.39 | 477,800 | — | — |
| 2014-09-05 | $42.99 | $163.15 | 511,800 | — | — |
| 2014-09-04 | $42.50 | $161.29 | 553,000 | — | — |
| 2014-09-03 | $42.64 | $161.82 | 647,700 | — | — |
| 2014-09-02 | $42.72 | $162.12 | 775,100 | — | — |
| 2014-08-29 | $42.55 | $161.48 | 598,200 | — | — |
| 2014-08-28 | $42.10 | $159.77 | 340,600 | — | — |
| 2014-08-27 | $42.14 | $159.92 | 331,800 | — | — |
| 2014-08-26 | $42.08 | $159.69 | 329,200 | — | — |
| 2014-08-25 | $42.00 | $159.39 | 371,600 | — | — |
| 2014-08-22 | $42.23 | $160.26 | 374,000 | — | — |
| 2014-08-21 | $42.60 | $161.67 | 569,100 | — | — |
| 2014-08-20 | $42.50 | $161.29 | 640,200 | — | — |
| 2014-08-19 | $42.42 | $160.98 | 615,900 | — | — |
| 2014-08-18 | $42.38 | $160.83 | 543,400 | — | — |
| 2014-08-15 | $41.84 | $158.78 | 954,000 | — | — |
| 2014-08-14 | $42.02 | $159.47 | 528,600 | — | — |
| 2014-08-13 | $42.72 | $160.51 | 472,300 | — | — |
| 2014-08-12 | $42.18 | $158.48 | 541,100 | — | — |
| 2014-08-11 | $42.26 | $158.78 | 570,300 | — | — |
| 2014-08-08 | $41.90 | $157.43 | 504,200 | — | — |
| 2014-08-07 | $41.67 | $156.57 | 744,000 | — | — |
| 2014-08-06 | $41.59 | $156.26 | 596,700 | — | — |
| 2014-08-05 | $41.56 | $156.15 | 830,200 | — | — |
| 2014-08-04 | $42.03 | $157.92 | 614,000 | — | — |
| 2014-08-01 | $41.88 | $157.35 | 1,192,200 | — | — |
| 2014-07-31 | $42.07 | $158.07 | 954,800 | — | — |
| 2014-07-30 | $42.51 | $159.72 | 1,019,300 | — | — |
| 2014-07-29 | $42.09 | $158.14 | 720,600 | — | — |
| 2014-07-28 | $42.21 | $158.59 | 680,700 | — | — |
| 2014-07-25 | $41.98 | $157.73 | 841,100 | — | — |
| 2014-07-24 | $42.40 | $159.31 | 1,286,800 | — | — |
| 2014-07-23 | $42.48 | $159.61 | 421,400 | — | — |
| 2014-07-22 | $42.53 | $159.80 | 427,600 | — | — |
| 2014-07-21 | $42.37 | $159.20 | 305,700 | — | — |
| 2014-07-18 | $42.62 | $160.13 | 677,000 | — | — |
| 2014-07-17 | $41.92 | $157.50 | 543,600 | — | — |
| 2014-07-16 | $42.11 | $158.22 | 602,600 | — | — |
| 2014-07-15 | $42.10 | $158.18 | 381,400 | — | — |
| 2014-07-14 | $42.30 | $158.93 | 400,600 | — | — |
| 2014-07-11 | $41.79 | $157.02 | 601,400 | — | — |
| 2014-07-10 | $41.94 | $157.58 | 502,200 | — | — |
| 2014-07-09 | $41.88 | $157.35 | 412,900 | — | — |
| 2014-07-08 | $41.92 | $157.50 | 616,800 | — | — |
| 2014-07-07 | $41.63 | $156.42 | 541,200 | — | — |
| 2014-07-03 | $41.82 | $157.13 | 364,900 | — | — |
| 2014-07-02 | $41.91 | $157.47 | 754,800 | — | — |
| 2014-07-01 | $42.16 | $158.41 | 1,477,700 | — | — |
| 2014-06-30 | $41.95 | $157.62 | 892,100 | — | — |
| 2014-06-27 | $42.08 | $158.11 | 1,479,200 | — | — |
| 2014-06-26 | $41.78 | $156.98 | 800,900 | — | — |
| 2014-06-25 | $41.98 | $157.73 | 622,400 | — | — |
| 2014-06-24 | $42.11 | $158.22 | 652,800 | — | — |
| 2014-06-23 | $42.03 | $157.92 | 582,900 | — | — |
| 2014-06-20 | $42.27 | $158.82 | 1,318,500 | — | — |
| 2014-06-19 | $42.10 | $158.18 | 1,101,400 | — | — |
| 2014-06-18 | $41.91 | $157.47 | 951,000 | — | — |
| 2014-06-17 | $41.44 | $155.70 | 801,200 | — | — |
| 2014-06-16 | $41.17 | $154.69 | 617,500 | — | — |
| 2014-06-13 | $41.49 | $155.89 | 411,900 | — | — |
| 2014-06-12 | $41.13 | $154.54 | 602,500 | — | — |
| 2014-06-11 | $41.43 | $155.66 | 579,100 | — | — |
| 2014-06-10 | $41.57 | $156.19 | 565,900 | — | — |
| 2014-06-09 | $41.94 | $157.58 | 824,000 | — | — |
| 2014-06-06 | $42.22 | $158.63 | 652,700 | — | — |
| 2014-06-05 | $42.19 | $158.52 | 568,600 | — | — |
| 2014-06-04 | $41.20 | $154.80 | 385,500 | — | — |
| 2014-06-03 | $40.96 | $153.90 | 547,100 | — | — |
| 2014-06-02 | $40.80 | $153.30 | 527,400 | — | — |
| 2014-05-30 | $40.58 | $152.47 | 515,000 | — | — |
| 2014-05-29 | $40.46 | $152.02 | 306,200 | — | — |
| 2014-05-28 | $40.40 | $151.79 | 429,600 | — | — |
| 2014-05-27 | $40.68 | $152.85 | 599,500 | — | — |
| 2014-05-23 | $40.44 | $151.94 | 380,500 | — | — |
| 2014-05-22 | $39.89 | $149.88 | 559,300 | — | — |
| 2014-05-21 | $39.98 | $150.22 | 1,099,700 | — | — |
| 2014-05-20 | $40.14 | $150.82 | 717,800 | — | — |
| 2014-05-19 | $40.17 | $150.93 | 556,700 | — | — |
| 2014-05-16 | $40.55 | $152.36 | 757,800 | — | — |
| 2014-05-15 | $40.71 | $151.36 | 727,800 | — | — |
| 2014-05-14 | $40.92 | $152.14 | 725,800 | — | — |
| 2014-05-13 | $40.90 | $152.07 | 694,100 | — | — |
| 2014-05-12 | $41.13 | $152.92 | 743,800 | — | — |
| 2014-05-09 | $40.62 | $151.03 | 641,100 | — | — |
| 2014-05-08 | $40.53 | $150.69 | 554,200 | — | — |
| 2014-05-07 | $40.69 | $151.29 | 528,900 | — | — |
| 2014-05-06 | $40.19 | $149.43 | 533,500 | — | — |
| 2014-05-05 | $40.36 | $150.06 | 424,000 | — | — |
| 2014-05-02 | $40.33 | $149.95 | 780,400 | — | — |
| 2014-05-01 | $40.40 | $150.21 | 1,113,000 | — | — |
| 2014-04-30 | $40.35 | $150.02 | 1,277,700 | — | — |
| 2014-04-29 | $39.52 | $146.94 | 699,500 | — | — |
| 2014-04-28 | $39.61 | $147.27 | 578,300 | — | — |
| 2014-04-25 | $39.18 | $145.67 | 568,900 | — | — |
| 2014-04-24 | $39.36 | $146.34 | 385,900 | — | — |
| 2014-04-23 | $39.07 | $145.26 | 762,000 | — | — |
| 2014-04-22 | $39.10 | $145.38 | 356,400 | — | — |
| 2014-04-21 | $38.83 | $144.37 | 251,700 | — | — |
| 2014-04-17 | $38.76 | $144.11 | 594,000 | — | — |
| 2014-04-16 | $38.64 | $143.67 | 363,300 | — | — |
| 2014-04-15 | $38.40 | $142.77 | 754,400 | — | — |
| 2014-04-14 | $37.65 | $139.98 | 486,500 | — | — |
| 2014-04-11 | $37.41 | $139.09 | 652,800 | — | — |
| 2014-04-10 | $37.61 | $139.84 | 502,600 | — | — |
| 2014-04-09 | $37.94 | $141.06 | 531,600 | — | — |
| 2014-04-08 | $38.27 | $142.29 | 464,700 | — | — |
| 2014-04-07 | $37.88 | $140.84 | 539,600 | — | — |
| 2014-04-04 | $37.99 | $141.25 | 462,800 | — | — |
| 2014-04-03 | $37.99 | $141.25 | 514,400 | — | — |
| 2014-04-02 | $38.13 | $141.77 | 761,400 | — | — |
| 2014-04-01 | $38.40 | $142.77 | 593,500 | — | — |
| 2014-03-31 | $38.41 | $142.81 | 615,000 | — | — |
| 2014-03-28 | $37.68 | $140.10 | 262,600 | — | — |
| 2014-03-27 | $37.49 | $139.39 | 532,800 | — | — |
| 2014-03-26 | $37.36 | $138.91 | 504,400 | — | — |
| 2014-03-25 | $37.85 | $140.73 | 700,300 | — | — |
| 2014-03-24 | $38.03 | $141.40 | 758,400 | — | — |
| 2014-03-21 | $38.16 | $141.88 | 979,500 | — | — |
| 2014-03-20 | $37.49 | $139.39 | 1,155,500 | — | — |
| 2014-03-19 | $37.28 | $138.61 | 734,400 | — | — |
| 2014-03-18 | $38.09 | $141.62 | 613,600 | — | — |
| 2014-03-17 | $37.91 | $140.95 | 695,300 | — | — |
| 2014-03-14 | $37.58 | $139.72 | 532,400 | — | — |
| 2014-03-13 | $37.35 | $138.87 | 922,400 | — | — |
| 2014-03-12 | $37.28 | $138.61 | 507,700 | — | — |
| 2014-03-11 | $37.24 | $138.46 | 835,800 | — | — |
| 2014-03-10 | $37.46 | $139.28 | 513,500 | — | — |
| 2014-03-07 | $37.70 | $140.17 | 609,500 | — | — |
| 2014-03-06 | $37.98 | $141.21 | 551,400 | — | — |
| 2014-03-05 | $38.25 | $142.22 | 387,000 | — | — |
| 2014-03-04 | $38.39 | $142.74 | 983,100 | — | — |
| 2014-03-03 | $37.73 | $140.28 | 505,400 | — | — |
| 2014-02-28 | $37.71 | $140.21 | 744,200 | — | — |
| 2014-02-27 | $37.50 | $139.43 | 419,100 | — | — |
| 2014-02-26 | $37.49 | $139.39 | 557,500 | — | — |
| 2014-02-25 | $37.38 | $138.98 | 384,200 | — | — |
| 2014-02-24 | $37.28 | $138.61 | 541,700 | — | — |
| 2014-02-21 | $37.37 | $138.94 | 762,200 | — | — |
| 2014-02-20 | $37.11 | $137.98 | 542,200 | — | — |
| 2014-02-19 | $37.20 | $138.31 | 568,800 | — | — |
| 2014-02-18 | $37.46 | $139.28 | 625,800 | — | — |
| 2014-02-14 | $37.10 | $137.94 | 339,000 | — | — |
| 2014-02-13 | $36.78 | $136.75 | 691,200 | — | — |
| 2014-02-12 | $37.25 | $136.92 | 801,500 | — | — |
| 2014-02-11 | $37.14 | $136.51 | 660,300 | — | — |
| 2014-02-10 | $37.27 | $136.99 | 1,050,800 | — | — |
| 2014-02-07 | $36.75 | $135.08 | 865,800 | — | — |
| 2014-02-06 | $36.88 | $135.56 | 590,600 | — | — |
| 2014-02-05 | $36.76 | $135.12 | 819,400 | — | — |
| 2014-02-04 | $36.89 | $135.59 | 1,429,000 | — | — |
| 2014-02-03 | $36.55 | $134.34 | 1,508,900 | — | — |
| 2014-01-31 | $37.14 | $136.51 | 719,700 | — | — |
| 2014-01-30 | $36.98 | $135.92 | 567,000 | — | — |
| 2014-01-29 | $36.42 | $133.87 | 559,000 | — | — |
| 2014-01-28 | $36.74 | $135.04 | 688,400 | — | — |
| 2014-01-27 | $36.29 | $133.39 | 597,800 | — | — |
| 2014-01-24 | $36.58 | $134.45 | 929,500 | — | — |
| 2014-01-23 | $37.09 | $136.33 | 472,200 | — | — |
| 2014-01-22 | $37.38 | $137.39 | 363,300 | — | — |
| 2014-01-21 | $37.13 | $136.48 | 1,459,600 | — | — |
| 2014-01-17 | $36.57 | $134.42 | 749,500 | — | — |
| 2014-01-16 | $36.61 | $134.56 | 339,600 | — | — |
| 2014-01-15 | $36.45 | $133.98 | 560,000 | — | — |
| 2014-01-14 | $36.27 | $133.31 | 527,800 | — | — |
| 2014-01-13 | $35.90 | $131.95 | 741,100 | — | — |
| 2014-01-10 | $36.18 | $132.98 | 1,052,100 | — | — |
| 2014-01-09 | $35.82 | $131.66 | 898,500 | — | — |
| 2014-01-08 | $36.22 | $133.13 | 637,600 | — | — |
| 2014-01-07 | $36.50 | $134.16 | 778,200 | — | — |
| 2014-01-06 | $36.01 | $132.36 | 509,700 | — | — |
| 2014-01-03 | $36.24 | $133.20 | 456,100 | — | — |
| 2014-01-02 | $36.02 | $132.40 | 532,600 | — | — |