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
- 1997-01-09 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 | $39.38 | $68.54 | 45,900 | — | — |
| 2014-12-30 | $39.66 | $69.03 | 30,200 | — | — |
| 2014-12-29 | $40.06 | $69.72 | 28,800 | — | — |
| 2014-12-26 | $39.64 | $68.83 | 44,300 | — | — |
| 2014-12-24 | $39.19 | $68.05 | 37,200 | — | — |
| 2014-12-23 | $39.27 | $68.19 | 105,800 | — | — |
| 2014-12-22 | $38.80 | $67.38 | 81,800 | — | — |
| 2014-12-19 | $38.02 | $66.02 | 188,000 | — | — |
| 2014-12-18 | $37.69 | $65.45 | 250,400 | — | — |
| 2014-12-17 | $37.60 | $65.29 | 149,600 | — | — |
| 2014-12-16 | $37.46 | $65.05 | 92,600 | — | — |
| 2014-12-15 | $37.94 | $65.88 | 77,200 | — | — |
| 2014-12-12 | $38.48 | $66.82 | 58,900 | — | — |
| 2014-12-11 | $39.80 | $69.11 | 47,100 | — | — |
| 2014-12-10 | $39.84 | $69.18 | 44,600 | — | — |
| 2014-12-09 | $41.15 | $71.46 | 70,300 | — | — |
| 2014-12-08 | $39.63 | $68.82 | 38,500 | — | — |
| 2014-12-05 | $40.59 | $70.48 | 56,300 | — | — |
| 2014-12-04 | $39.99 | $69.44 | 67,700 | — | — |
| 2014-12-03 | $40.00 | $69.46 | 83,100 | — | — |
| 2014-12-02 | $39.81 | $69.13 | 71,700 | — | — |
| 2014-12-01 | $39.35 | $68.33 | 50,300 | — | — |
| 2014-11-28 | $40.27 | $69.93 | 22,500 | — | — |
| 2014-11-26 | $41.21 | $71.56 | 36,900 | — | — |
| 2014-11-25 | $41.53 | $72.12 | 27,800 | — | — |
| 2014-11-24 | $41.20 | $71.54 | 31,400 | — | — |
| 2014-11-21 | $40.69 | $70.66 | 43,900 | — | — |
| 2014-11-20 | $40.20 | $69.81 | 55,800 | — | — |
| 2014-11-19 | $40.31 | $70.00 | 43,000 | — | — |
| 2014-11-18 | $41.40 | $71.89 | 31,700 | — | — |
| 2014-11-17 | $41.39 | $71.87 | 49,800 | — | — |
| 2014-11-14 | $42.11 | $73.12 | 45,500 | — | — |
| 2014-11-13 | $41.89 | $72.74 | 32,000 | — | — |
| 2014-11-12 | $42.52 | $73.84 | 62,400 | — | — |
| 2014-11-11 | $42.35 | $73.54 | 51,700 | — | — |
| 2014-11-10 | $42.94 | $74.57 | 62,400 | — | — |
| 2014-11-07 | $42.00 | $72.93 | 68,200 | — | — |
| 2014-11-06 | $42.76 | $74.25 | 107,600 | — | — |
| 2014-11-05 | $42.69 | $74.13 | 110,400 | — | — |
| 2014-11-04 | $42.49 | $73.78 | 134,900 | — | — |
| 2014-11-03 | $39.72 | $68.97 | 75,600 | — | — |
| 2014-10-31 | $39.81 | $69.13 | 83,700 | — | — |
| 2014-10-30 | $39.15 | $67.98 | 61,500 | — | — |
| 2014-10-29 | $38.23 | $66.39 | 60,000 | — | — |
| 2014-10-28 | $38.70 | $67.20 | 94,300 | — | — |
| 2014-10-27 | $36.37 | $63.16 | 38,200 | — | — |
| 2014-10-24 | $36.61 | $63.57 | 46,700 | — | — |
| 2014-10-23 | $36.73 | $63.78 | 52,900 | — | — |
| 2014-10-22 | $35.37 | $61.42 | 41,300 | — | — |
| 2014-10-21 | $36.38 | $63.17 | 41,200 | — | — |
| 2014-10-20 | $35.51 | $61.66 | 72,900 | — | — |
| 2014-10-17 | $35.27 | $61.25 | 71,500 | — | — |
| 2014-10-16 | $35.76 | $62.10 | 87,700 | — | — |
| 2014-10-15 | $35.83 | $62.22 | 99,100 | — | — |
| 2014-10-14 | $35.01 | $60.79 | 177,000 | — | — |
| 2014-10-13 | $33.84 | $58.76 | 246,100 | — | — |
| 2014-10-10 | $36.21 | $62.88 | 92,000 | — | — |
| 2014-10-09 | $36.24 | $62.93 | 60,500 | — | — |
| 2014-10-08 | $37.05 | $64.34 | 86,500 | — | — |
| 2014-10-07 | $36.63 | $61.87 | 46,000 | — | — |
| 2014-10-06 | $37.87 | $63.97 | 55,800 | — | — |
| 2014-10-03 | $37.62 | $63.54 | 47,500 | — | — |
| 2014-10-02 | $37.75 | $63.76 | 92,200 | — | — |
| 2014-10-01 | $37.27 | $62.95 | 85,300 | — | — |
| 2014-09-30 | $37.59 | $63.49 | 129,200 | — | — |
| 2014-09-29 | $38.03 | $64.08 | 80,900 | — | — |
| 2014-09-26 | $37.38 | $62.99 | 57,300 | — | — |
| 2014-09-25 | $35.91 | $60.51 | 53,600 | — | — |
| 2014-09-24 | $36.89 | $62.16 | 38,100 | — | — |
| 2014-09-23 | $37.08 | $62.48 | 59,200 | — | — |
| 2014-09-22 | $38.30 | $64.54 | 53,900 | — | — |
| 2014-09-19 | $39.61 | $66.75 | 127,700 | — | — |
| 2014-09-18 | $39.65 | $66.81 | 142,700 | — | — |
| 2014-09-17 | $39.03 | $65.77 | 51,800 | — | — |
| 2014-09-16 | $38.39 | $64.69 | 63,000 | — | — |
| 2014-09-15 | $38.39 | $64.69 | 35,500 | — | — |
| 2014-09-12 | $39.03 | $65.77 | 34,700 | — | — |
| 2014-09-11 | $39.68 | $66.86 | 41,200 | — | — |
| 2014-09-10 | $39.30 | $66.22 | 27,500 | — | — |
| 2014-09-09 | $39.13 | $65.94 | 29,600 | — | — |
| 2014-09-08 | $40.05 | $67.49 | 20,800 | — | — |
| 2014-09-05 | $40.04 | $67.47 | 34,800 | — | — |
| 2014-09-04 | $40.21 | $67.76 | 38,500 | — | — |
| 2014-09-03 | $40.05 | $67.49 | 26,000 | — | — |
| 2014-09-02 | $41.02 | $69.12 | 47,500 | — | — |
| 2014-08-29 | $40.03 | $67.45 | 26,800 | — | — |
| 2014-08-28 | $39.78 | $67.03 | 32,200 | — | — |
| 2014-08-27 | $40.32 | $67.94 | 33,200 | — | — |
| 2014-08-26 | $40.82 | $68.79 | 71,700 | — | — |
| 2014-08-25 | $40.72 | $68.62 | 27,900 | — | — |
| 2014-08-22 | $40.32 | $67.94 | 41,200 | — | — |
| 2014-08-21 | $41.32 | $69.63 | 47,300 | — | — |
| 2014-08-20 | $40.42 | $68.11 | 59,000 | — | — |
| 2014-08-19 | $39.75 | $66.98 | 27,100 | — | — |
| 2014-08-18 | $39.88 | $67.20 | 47,900 | — | — |
| 2014-08-15 | $38.66 | $65.15 | 61,200 | — | — |
| 2014-08-14 | $38.82 | $65.42 | 15,300 | — | — |
| 2014-08-13 | $38.68 | $65.18 | 27,600 | — | — |
| 2014-08-12 | $38.41 | $64.72 | 30,100 | — | — |
| 2014-08-11 | $39.04 | $65.79 | 67,900 | — | — |
| 2014-08-08 | $38.29 | $64.52 | 54,700 | — | — |
| 2014-08-07 | $37.83 | $63.75 | 53,900 | — | — |
| 2014-08-06 | $37.51 | $63.21 | 104,000 | — | — |
| 2014-08-05 | $37.71 | $63.54 | 85,100 | — | — |
| 2014-08-04 | $36.73 | $61.89 | 63,000 | — | — |
| 2014-08-01 | $36.00 | $60.66 | 107,200 | — | — |
| 2014-07-31 | $36.48 | $61.47 | 108,000 | — | — |
| 2014-07-30 | $37.60 | $63.36 | 56,700 | — | — |
| 2014-07-29 | $37.87 | $63.81 | 28,400 | — | — |
| 2014-07-28 | $37.94 | $63.93 | 64,500 | — | — |
| 2014-07-25 | $38.30 | $64.54 | 76,700 | — | — |
| 2014-07-24 | $39.27 | $66.17 | 41,000 | — | — |
| 2014-07-23 | $40.11 | $67.59 | 30,300 | — | — |
| 2014-07-22 | $40.36 | $68.01 | 57,000 | — | — |
| 2014-07-21 | $39.52 | $66.59 | 51,700 | — | — |
| 2014-07-18 | $39.83 | $67.12 | 93,900 | — | — |
| 2014-07-17 | $39.02 | $65.75 | 86,400 | — | — |
| 2014-07-16 | $38.84 | $65.45 | 72,400 | — | — |
| 2014-07-15 | $38.52 | $64.91 | 98,000 | — | — |
| 2014-07-14 | $39.46 | $66.49 | 67,200 | — | — |
| 2014-07-11 | $38.71 | $65.23 | 62,700 | — | — |
| 2014-07-10 | $38.90 | $65.55 | 100,000 | — | — |
| 2014-07-09 | $40.14 | $67.64 | 75,300 | — | — |
| 2014-07-08 | $40.68 | $68.55 | 100,600 | — | — |
| 2014-07-07 | $40.54 | $68.31 | 47,300 | — | — |
| 2014-07-03 | $42.11 | $70.96 | 31,700 | — | — |
| 2014-07-02 | $41.21 | $69.44 | 55,900 | — | — |
| 2014-07-01 | $41.44 | $69.83 | 90,100 | — | — |
| 2014-06-30 | $40.60 | $68.41 | 89,200 | — | — |
| 2014-06-27 | $40.84 | $68.82 | 114,000 | — | — |
| 2014-06-26 | $40.73 | $68.63 | 60,300 | — | — |
| 2014-06-25 | $40.60 | $68.26 | 43,200 | — | — |
| 2014-06-24 | $39.78 | $66.88 | 56,900 | — | — |
| 2014-06-23 | $39.69 | $66.73 | 71,400 | — | — |
| 2014-06-20 | $40.18 | $67.56 | 125,500 | — | — |
| 2014-06-19 | $41.08 | $69.07 | 79,400 | — | — |
| 2014-06-18 | $41.45 | $69.69 | 82,800 | — | — |
| 2014-06-17 | $40.56 | $68.20 | 57,300 | — | — |
| 2014-06-16 | $39.37 | $66.20 | 65,200 | — | — |
| 2014-06-13 | $39.06 | $65.67 | 58,100 | — | — |
| 2014-06-12 | $38.82 | $65.27 | 51,600 | — | — |
| 2014-06-11 | $39.79 | $66.90 | 35,900 | — | — |
| 2014-06-10 | $40.84 | $68.67 | 68,000 | — | — |
| 2014-06-09 | $41.11 | $69.12 | 65,900 | — | — |
| 2014-06-06 | $40.80 | $68.60 | 75,200 | — | — |
| 2014-06-05 | $40.44 | $67.99 | 133,700 | — | — |
| 2014-06-04 | $37.45 | $62.97 | 58,100 | — | — |
| 2014-06-03 | $37.08 | $62.34 | 69,400 | — | — |
| 2014-06-02 | $36.70 | $61.71 | 45,700 | — | — |
| 2014-05-30 | $36.92 | $62.08 | 45,700 | — | — |
| 2014-05-29 | $37.32 | $62.75 | 26,400 | — | — |
| 2014-05-28 | $37.70 | $63.39 | 26,500 | — | — |
| 2014-05-27 | $38.44 | $64.63 | 37,000 | — | — |
| 2014-05-23 | $37.75 | $63.47 | 39,900 | — | — |
| 2014-05-22 | $37.03 | $62.26 | 35,800 | — | — |
| 2014-05-21 | $36.77 | $61.82 | 44,000 | — | — |
| 2014-05-20 | $36.78 | $61.84 | 93,000 | — | — |
| 2014-05-19 | $37.55 | $63.14 | 34,500 | — | — |
| 2014-05-16 | $36.92 | $62.08 | 55,600 | — | — |
| 2014-05-15 | $36.66 | $61.64 | 58,000 | — | — |
| 2014-05-14 | $36.95 | $62.13 | 48,800 | — | — |
| 2014-05-13 | $38.36 | $64.50 | 77,000 | — | — |
| 2014-05-12 | $39.30 | $66.08 | 58,700 | — | — |
| 2014-05-09 | $37.62 | $63.25 | 97,600 | — | — |
| 2014-05-08 | $37.31 | $62.73 | 59,400 | — | — |
| 2014-05-07 | $37.79 | $63.54 | 88,700 | — | — |
| 2014-05-06 | $38.49 | $64.72 | 83,100 | — | — |
| 2014-05-05 | $40.90 | $68.77 | 68,700 | — | — |
| 2014-05-02 | $41.13 | $69.15 | 57,600 | — | — |
| 2014-05-01 | $40.37 | $67.88 | 96,700 | — | — |
| 2014-04-30 | $40.88 | $68.73 | 92,200 | — | — |
| 2014-04-29 | $39.47 | $66.36 | 71,100 | — | — |
| 2014-04-28 | $39.25 | $65.99 | 60,500 | — | — |
| 2014-04-25 | $39.63 | $66.63 | 57,800 | — | — |
| 2014-04-24 | $40.31 | $67.78 | 25,000 | — | — |
| 2014-04-23 | $40.48 | $68.06 | 30,600 | — | — |
| 2014-04-22 | $41.34 | $69.51 | 29,600 | — | — |
| 2014-04-21 | $40.89 | $68.75 | 25,800 | — | — |
| 2014-04-17 | $41.27 | $69.39 | 50,600 | — | — |
| 2014-04-16 | $40.94 | $68.83 | 28,800 | — | — |
| 2014-04-15 | $40.61 | $68.28 | 39,600 | — | — |
| 2014-04-14 | $40.44 | $67.99 | 75,200 | — | — |
| 2014-04-11 | $40.38 | $67.89 | 52,400 | — | — |
| 2014-04-10 | $41.03 | $68.99 | 48,100 | — | — |
| 2014-04-09 | $43.13 | $72.52 | 57,600 | — | — |
| 2014-04-08 | $42.28 | $71.09 | 61,500 | — | — |
| 2014-04-07 | $41.68 | $70.08 | 94,700 | — | — |
| 2014-04-04 | $41.80 | $70.28 | 88,900 | — | — |
| 2014-04-03 | $43.36 | $72.90 | 30,500 | — | — |
| 2014-04-02 | $44.31 | $74.50 | 33,500 | — | — |
| 2014-04-01 | $43.92 | $73.85 | 88,300 | — | — |
| 2014-03-31 | $43.31 | $72.82 | 90,900 | — | — |
| 2014-03-28 | $42.10 | $70.79 | 63,800 | — | — |
| 2014-03-27 | $42.94 | $72.20 | 77,900 | — | — |
| 2014-03-26 | $42.95 | $72.06 | 62,800 | — | — |
| 2014-03-25 | $44.01 | $73.84 | 58,900 | — | — |
| 2014-03-24 | $42.85 | $71.90 | 69,600 | — | — |
| 2014-03-21 | $43.72 | $73.36 | 137,700 | — | — |
| 2014-03-20 | $42.89 | $71.96 | 27,200 | — | — |
| 2014-03-19 | $43.25 | $72.57 | 30,200 | — | — |
| 2014-03-18 | $43.20 | $72.48 | 41,900 | — | — |
| 2014-03-17 | $43.06 | $72.25 | 26,600 | — | — |
| 2014-03-14 | $42.62 | $71.51 | 30,000 | — | — |
| 2014-03-13 | $42.70 | $71.64 | 44,000 | — | — |
| 2014-03-12 | $43.74 | $73.39 | 35,600 | — | — |
| 2014-03-11 | $43.70 | $73.17 | 64,800 | — | — |
| 2014-03-10 | $44.70 | $74.84 | 57,800 | — | — |
| 2014-03-07 | $44.74 | $74.91 | 56,000 | — | — |
| 2014-03-06 | $44.02 | $73.71 | 84,500 | — | — |
| 2014-03-05 | $43.68 | $73.14 | 62,900 | — | — |
| 2014-03-04 | $42.28 | $70.79 | 524,100 | — | — |
| 2014-03-03 | $42.20 | $70.66 | 74,900 | — | — |
| 2014-02-28 | $42.30 | $70.83 | 90,500 | — | — |
| 2014-02-27 | $42.99 | $71.98 | 76,800 | — | — |
| 2014-02-26 | $42.76 | $71.60 | 48,700 | — | — |
| 2014-02-25 | $41.74 | $69.89 | 40,500 | — | — |
| 2014-02-24 | $42.14 | $70.56 | 79,600 | — | — |
| 2014-02-21 | $42.10 | $70.49 | 97,400 | — | — |
| 2014-02-20 | $42.27 | $70.78 | 83,900 | — | — |
| 2014-02-19 | $40.56 | $67.91 | 94,600 | — | — |
| 2014-02-18 | $40.21 | $67.33 | 64,500 | — | — |
| 2014-02-14 | $39.35 | $65.89 | 119,600 | — | — |
| 2014-02-13 | $38.85 | $65.05 | 51,900 | — | — |
| 2014-02-12 | $38.20 | $63.96 | 47,900 | — | — |
| 2014-02-11 | $38.69 | $64.78 | 194,900 | — | — |
| 2014-02-10 | $36.03 | $60.33 | 80,100 | — | — |
| 2014-02-07 | $34.99 | $58.59 | 75,500 | — | — |
| 2014-02-06 | $35.19 | $58.92 | 37,500 | — | — |
| 2014-02-05 | $35.23 | $58.99 | 56,900 | — | — |
| 2014-02-04 | $35.54 | $59.51 | 70,400 | — | — |
| 2014-02-03 | $35.26 | $59.04 | 68,700 | — | — |
| 2014-01-31 | $36.55 | $61.20 | 94,800 | — | — |
| 2014-01-30 | $37.58 | $62.92 | 84,600 | — | — |
| 2014-01-29 | $37.40 | $62.62 | 52,000 | — | — |
| 2014-01-28 | $38.69 | $64.78 | 68,100 | — | — |
| 2014-01-27 | $39.20 | $65.64 | 58,100 | — | — |
| 2014-01-24 | $39.67 | $66.42 | 72,400 | — | — |
| 2014-01-23 | $40.52 | $67.85 | 60,900 | — | — |
| 2014-01-22 | $40.67 | $68.10 | 70,500 | — | — |
| 2014-01-21 | $39.66 | $66.41 | 39,900 | — | — |
| 2014-01-17 | $39.36 | $65.90 | 58,700 | — | — |
| 2014-01-16 | $39.43 | $66.02 | 26,600 | — | — |
| 2014-01-15 | $39.27 | $65.75 | 40,200 | — | — |
| 2014-01-14 | $38.84 | $65.03 | 30,500 | — | — |
| 2014-01-13 | $38.39 | $64.28 | 46,300 | — | — |
| 2014-01-10 | $39.46 | $66.07 | 60,800 | — | — |
| 2014-01-09 | $39.55 | $66.22 | 32,100 | — | — |
| 2014-01-08 | $40.25 | $67.39 | 49,500 | — | — |
| 2014-01-07 | $40.91 | $68.50 | 25,000 | — | — |
| 2014-01-06 | $40.46 | $67.75 | 43,000 | — | — |
| 2014-01-03 | $41.16 | $68.92 | 63,200 | — | — |
| 2014-01-02 | $40.55 | $67.90 | 49,200 | — | — |