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
- 1980-03-17 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 | $41.49 | $48.49 | 208,800 | — | — |
| 2014-12-30 | $42.08 | $49.18 | 343,800 | — | — |
| 2014-12-29 | $41.91 | $48.98 | 581,400 | — | — |
| 2014-12-26 | $42.23 | $49.35 | 258,800 | — | — |
| 2014-12-24 | $41.90 | $48.97 | 158,500 | — | — |
| 2014-12-23 | $41.71 | $48.74 | 509,100 | — | — |
| 2014-12-22 | $41.23 | $48.18 | 333,500 | — | — |
| 2014-12-19 | $40.85 | $47.74 | 734,000 | — | — |
| 2014-12-18 | $40.82 | $47.70 | 743,200 | — | — |
| 2014-12-17 | $39.91 | $46.64 | 1,066,900 | — | — |
| 2014-12-16 | $39.47 | $46.13 | 587,700 | — | — |
| 2014-12-15 | $39.77 | $46.48 | 767,400 | — | — |
| 2014-12-12 | $39.75 | $46.45 | 783,100 | — | — |
| 2014-12-11 | $40.52 | $47.35 | 719,300 | — | — |
| 2014-12-10 | $40.81 | $47.69 | 1,263,500 | — | — |
| 2014-12-09 | $43.55 | $50.89 | 434,300 | — | — |
| 2014-12-08 | $43.38 | $50.69 | 302,800 | — | — |
| 2014-12-05 | $43.73 | $51.10 | 324,900 | — | — |
| 2014-12-04 | $43.33 | $50.64 | 319,100 | — | — |
| 2014-12-03 | $43.55 | $50.89 | 482,200 | — | — |
| 2014-12-02 | $42.60 | $49.78 | 454,800 | — | — |
| 2014-12-01 | $42.77 | $49.98 | 303,500 | — | — |
| 2014-11-28 | $43.29 | $50.59 | 187,100 | — | — |
| 2014-11-26 | $43.74 | $51.12 | 261,100 | — | — |
| 2014-11-25 | $43.84 | $51.23 | 224,600 | — | — |
| 2014-11-24 | $43.83 | $51.22 | 372,800 | — | — |
| 2014-11-21 | $43.57 | $50.92 | 269,500 | — | — |
| 2014-11-20 | $43.10 | $50.37 | 637,100 | — | — |
| 2014-11-19 | $43.37 | $50.68 | 409,600 | — | — |
| 2014-11-18 | $43.51 | $50.85 | 757,100 | — | — |
| 2014-11-17 | $43.35 | $50.66 | 669,900 | — | — |
| 2014-11-14 | $43.21 | $50.50 | 292,700 | — | — |
| 2014-11-13 | $43.13 | $50.40 | 312,700 | — | — |
| 2014-11-12 | $43.23 | $50.52 | 364,000 | — | — |
| 2014-11-11 | $42.96 | $50.20 | 771,900 | — | — |
| 2014-11-10 | $43.28 | $50.58 | 474,000 | — | — |
| 2014-11-07 | $43.06 | $50.32 | 511,600 | — | — |
| 2014-11-06 | $42.70 | $49.90 | 327,900 | — | — |
| 2014-11-05 | $42.42 | $49.57 | 773,500 | — | — |
| 2014-11-04 | $42.54 | $49.71 | 620,100 | — | — |
| 2014-11-03 | $42.61 | $49.79 | 988,400 | — | — |
| 2014-10-31 | $41.89 | $48.95 | 631,700 | — | — |
| 2014-10-30 | $40.97 | $47.88 | 438,300 | — | — |
| 2014-10-29 | $40.65 | $47.50 | 503,900 | — | — |
| 2014-10-28 | $40.52 | $47.35 | 363,400 | — | — |
| 2014-10-27 | $39.77 | $46.48 | 410,100 | — | — |
| 2014-10-24 | $40.01 | $46.76 | 756,400 | — | — |
| 2014-10-23 | $40.11 | $46.87 | 997,800 | — | — |
| 2014-10-22 | $38.75 | $45.28 | 845,400 | — | — |
| 2014-10-21 | $39.01 | $45.59 | 1,793,100 | — | — |
| 2014-10-20 | $38.17 | $44.61 | 1,302,300 | — | — |
| 2014-10-17 | $38.38 | $44.85 | 750,000 | — | — |
| 2014-10-16 | $38.22 | $44.66 | 652,200 | — | — |
| 2014-10-15 | $38.03 | $44.44 | 814,700 | — | — |
| 2014-10-14 | $37.82 | $44.20 | 572,400 | — | — |
| 2014-10-13 | $36.92 | $43.15 | 658,700 | — | — |
| 2014-10-10 | $37.83 | $44.21 | 750,900 | — | — |
| 2014-10-09 | $38.27 | $44.72 | 637,600 | — | — |
| 2014-10-08 | $39.11 | $45.70 | 949,000 | — | — |
| 2014-10-07 | $38.35 | $44.82 | 637,300 | — | — |
| 2014-10-06 | $39.26 | $45.88 | 540,200 | — | — |
| 2014-10-03 | $39.48 | $46.14 | 1,040,000 | — | — |
| 2014-10-02 | $39.00 | $45.58 | 1,375,900 | — | — |
| 2014-10-01 | $39.06 | $45.65 | 1,490,600 | — | — |
| 2014-09-30 | $39.70 | $46.39 | 1,564,400 | — | — |
| 2014-09-29 | $39.74 | $46.44 | 731,900 | — | — |
| 2014-09-26 | $39.65 | $46.34 | 555,400 | — | — |
| 2014-09-25 | $39.07 | $45.66 | 1,126,300 | — | — |
| 2014-09-24 | $39.33 | $45.96 | 702,400 | — | — |
| 2014-09-23 | $38.80 | $45.34 | 604,300 | — | — |
| 2014-09-22 | $38.99 | $45.56 | 433,200 | — | — |
| 2014-09-19 | $39.42 | $46.07 | 685,100 | — | — |
| 2014-09-18 | $39.77 | $46.48 | 487,700 | — | — |
| 2014-09-17 | $39.27 | $45.89 | 351,300 | — | — |
| 2014-09-16 | $39.27 | $45.89 | 561,100 | — | — |
| 2014-09-15 | $39.40 | $46.04 | 501,100 | — | — |
| 2014-09-12 | $39.65 | $46.34 | 880,200 | — | — |
| 2014-09-11 | $39.37 | $46.01 | 1,036,400 | — | — |
| 2014-09-10 | $39.84 | $46.56 | 681,500 | — | — |
| 2014-09-09 | $40.01 | $46.76 | 1,180,500 | — | — |
| 2014-09-08 | $39.83 | $46.55 | 947,800 | — | — |
| 2014-09-05 | $39.94 | $46.67 | 1,266,700 | — | — |
| 2014-09-04 | $40.14 | $46.91 | 1,578,800 | — | — |
| 2014-09-03 | $40.82 | $47.70 | 875,700 | — | — |
| 2014-09-02 | $41.09 | $48.02 | 1,952,700 | — | — |
| 2014-08-29 | $41.19 | $48.14 | 989,400 | — | — |
| 2014-08-28 | $41.10 | $48.03 | 1,245,000 | — | — |
| 2014-08-27 | $40.54 | $47.38 | 1,049,400 | — | — |
| 2014-08-26 | $40.15 | $46.92 | 1,409,000 | — | — |
| 2014-08-25 | $39.60 | $46.28 | 1,289,700 | — | — |
| 2014-08-22 | $38.87 | $45.42 | 1,080,100 | — | — |
| 2014-08-21 | $38.79 | $45.33 | 665,300 | — | — |
| 2014-08-20 | $38.38 | $44.85 | 1,055,700 | — | — |
| 2014-08-19 | $38.34 | $44.80 | 726,700 | — | — |
| 2014-08-18 | $38.69 | $45.21 | 447,800 | — | — |
| 2014-08-15 | $38.26 | $44.71 | 662,900 | — | — |
| 2014-08-14 | $38.30 | $44.76 | 424,500 | — | — |
| 2014-08-13 | $38.32 | $44.78 | 308,600 | — | — |
| 2014-08-12 | $37.92 | $44.31 | 401,200 | — | — |
| 2014-08-11 | $38.33 | $44.79 | 459,300 | — | — |
| 2014-08-08 | $37.92 | $44.31 | 668,800 | — | — |
| 2014-08-07 | $37.10 | $43.36 | 445,600 | — | — |
| 2014-08-06 | $37.03 | $43.27 | 533,400 | — | — |
| 2014-08-05 | $37.31 | $43.60 | 574,700 | — | — |
| 2014-08-04 | $37.28 | $43.57 | 467,400 | — | — |
| 2014-08-01 | $37.23 | $43.51 | 608,000 | — | — |
| 2014-07-31 | $37.25 | $43.53 | 919,000 | — | — |
| 2014-07-30 | $37.87 | $44.26 | 874,800 | — | — |
| 2014-07-29 | $37.96 | $44.36 | 1,365,700 | — | — |
| 2014-07-28 | $38.78 | $45.32 | 1,289,800 | — | — |
| 2014-07-25 | $38.62 | $45.13 | 1,344,000 | — | — |
| 2014-07-24 | $38.32 | $44.78 | 1,509,900 | — | — |
| 2014-07-23 | $38.32 | $44.78 | 2,461,600 | — | — |
| 2014-07-22 | $40.04 | $46.79 | 2,027,400 | — | — |
| 2014-07-21 | $41.73 | $48.77 | 1,559,100 | — | — |
| 2014-07-18 | $41.29 | $48.25 | 869,400 | — | — |
| 2014-07-17 | $40.57 | $47.41 | 418,500 | — | — |
| 2014-07-16 | $41.18 | $48.12 | 760,900 | — | — |
| 2014-07-15 | $41.05 | $47.97 | 407,800 | — | — |
| 2014-07-14 | $41.27 | $48.23 | 547,700 | — | — |
| 2014-07-11 | $40.84 | $47.73 | 691,900 | — | — |
| 2014-07-10 | $40.58 | $47.42 | 513,500 | — | — |
| 2014-07-09 | $40.78 | $47.66 | 694,600 | — | — |
| 2014-07-08 | $40.37 | $47.18 | 634,300 | — | — |
| 2014-07-07 | $40.72 | $47.59 | 764,600 | — | — |
| 2014-07-03 | $40.71 | $47.57 | 503,700 | — | — |
| 2014-07-02 | $40.64 | $47.49 | 583,800 | — | — |
| 2014-07-01 | $40.96 | $47.87 | 854,500 | — | — |
| 2014-06-30 | $40.90 | $47.80 | 932,300 | — | — |
| 2014-06-27 | $41.14 | $48.08 | 730,400 | — | — |
| 2014-06-26 | $40.52 | $47.35 | 890,000 | — | — |
| 2014-06-25 | $40.49 | $47.32 | 690,900 | — | — |
| 2014-06-24 | $40.23 | $47.01 | 599,200 | — | — |
| 2014-06-23 | $40.88 | $47.77 | 584,300 | — | — |
| 2014-06-20 | $41.23 | $48.18 | 782,600 | — | — |
| 2014-06-19 | $40.97 | $47.88 | 925,500 | — | — |
| 2014-06-18 | $40.80 | $47.68 | 795,100 | — | — |
| 2014-06-17 | $40.45 | $47.27 | 1,080,400 | — | — |
| 2014-06-16 | $40.31 | $47.11 | 880,000 | — | — |
| 2014-06-13 | $40.73 | $47.60 | 790,400 | — | — |
| 2014-06-12 | $40.93 | $47.83 | 795,600 | — | — |
| 2014-06-11 | $41.64 | $48.66 | 1,022,700 | — | — |
| 2014-06-10 | $43.31 | $50.61 | 485,300 | — | — |
| 2014-06-09 | $43.56 | $50.91 | 537,400 | — | — |
| 2014-06-06 | $43.54 | $50.88 | 535,800 | — | — |
| 2014-06-05 | $43.00 | $50.25 | 811,100 | — | — |
| 2014-06-04 | $41.46 | $48.45 | 803,600 | — | — |
| 2014-06-03 | $41.25 | $48.21 | 635,400 | — | — |
| 2014-06-02 | $41.40 | $48.38 | 488,200 | — | — |
| 2014-05-30 | $41.05 | $47.97 | 587,000 | — | — |
| 2014-05-29 | $41.18 | $48.12 | 511,400 | — | — |
| 2014-05-28 | $40.86 | $47.75 | 1,233,200 | — | — |
| 2014-05-27 | $40.21 | $46.99 | 904,300 | — | — |
| 2014-05-23 | $39.97 | $46.71 | 813,000 | — | — |
| 2014-05-22 | $39.47 | $46.13 | 975,300 | — | — |
| 2014-05-21 | $39.69 | $46.38 | 696,800 | — | — |
| 2014-05-20 | $39.31 | $45.94 | 985,800 | — | — |
| 2014-05-19 | $40.35 | $47.15 | 939,600 | — | — |
| 2014-05-16 | $40.13 | $46.90 | 739,300 | — | — |
| 2014-05-15 | $40.55 | $47.39 | 903,800 | — | — |
| 2014-05-14 | $41.34 | $48.31 | 601,000 | — | — |
| 2014-05-13 | $42.41 | $49.56 | 729,300 | — | — |
| 2014-05-12 | $42.17 | $49.28 | 533,000 | — | — |
| 2014-05-09 | $41.51 | $48.51 | 575,700 | — | — |
| 2014-05-08 | $41.85 | $48.91 | 499,900 | — | — |
| 2014-05-07 | $42.02 | $49.11 | 664,400 | — | — |
| 2014-05-06 | $41.78 | $48.82 | 478,700 | — | — |
| 2014-05-05 | $42.40 | $49.55 | 583,700 | — | — |
| 2014-05-02 | $41.73 | $48.77 | 487,100 | — | — |
| 2014-05-01 | $41.49 | $48.49 | 678,300 | — | — |
| 2014-04-30 | $41.69 | $48.72 | 656,100 | — | — |
| 2014-04-29 | $41.70 | $48.73 | 611,200 | — | — |
| 2014-04-28 | $41.43 | $48.42 | 869,900 | — | — |
| 2014-04-25 | $41.48 | $48.47 | 657,600 | — | — |
| 2014-04-24 | $42.47 | $49.63 | 885,500 | — | — |
| 2014-04-23 | $43.07 | $50.33 | 1,190,300 | — | — |
| 2014-04-22 | $42.51 | $49.68 | 1,555,800 | — | — |
| 2014-04-21 | $43.97 | $51.38 | 550,800 | — | — |
| 2014-04-17 | $43.97 | $51.38 | 572,100 | — | — |
| 2014-04-16 | $43.44 | $50.76 | 1,020,300 | — | — |
| 2014-04-15 | $42.41 | $49.56 | 1,075,400 | — | — |
| 2014-04-14 | $41.56 | $48.57 | 783,500 | — | — |
| 2014-04-11 | $40.83 | $47.71 | 697,700 | — | — |
| 2014-04-10 | $41.31 | $48.28 | 496,900 | — | — |
| 2014-04-09 | $42.40 | $49.55 | 642,900 | — | — |
| 2014-04-08 | $41.43 | $48.42 | 716,600 | — | — |
| 2014-04-07 | $41.44 | $48.43 | 459,100 | — | — |
| 2014-04-04 | $42.22 | $49.34 | 936,600 | — | — |
| 2014-04-03 | $43.39 | $50.71 | 1,124,000 | — | — |
| 2014-04-02 | $43.93 | $51.34 | 727,400 | — | — |
| 2014-04-01 | $44.27 | $51.73 | 712,300 | — | — |
| 2014-03-31 | $43.54 | $50.88 | 739,600 | — | — |
| 2014-03-28 | $42.73 | $49.94 | 534,000 | — | — |
| 2014-03-27 | $42.64 | $49.83 | 490,600 | — | — |
| 2014-03-26 | $42.87 | $50.10 | 433,300 | — | — |
| 2014-03-25 | $43.34 | $50.65 | 708,200 | — | — |
| 2014-03-24 | $43.34 | $50.65 | 374,200 | — | — |
| 2014-03-21 | $43.70 | $51.07 | 739,200 | — | — |
| 2014-03-20 | $43.89 | $51.29 | 306,000 | — | — |
| 2014-03-19 | $43.85 | $51.24 | 264,000 | — | — |
| 2014-03-18 | $44.09 | $51.52 | 254,000 | — | — |
| 2014-03-17 | $43.87 | $51.27 | 302,000 | — | — |
| 2014-03-14 | $43.38 | $50.69 | 381,400 | — | — |
| 2014-03-13 | $43.01 | $50.26 | 514,700 | — | — |
| 2014-03-12 | $43.90 | $51.30 | 432,500 | — | — |
| 2014-03-11 | $44.20 | $51.65 | 476,000 | — | — |
| 2014-03-10 | $44.45 | $51.95 | 478,900 | — | — |
| 2014-03-07 | $44.91 | $52.48 | 464,100 | — | — |
| 2014-03-06 | $44.97 | $52.55 | 635,900 | — | — |
| 2014-03-05 | $45.02 | $52.61 | 482,700 | — | — |
| 2014-03-04 | $45.40 | $53.06 | 467,800 | — | — |
| 2014-03-03 | $44.54 | $52.05 | 488,100 | — | — |
| 2014-02-28 | $45.00 | $52.59 | 788,100 | — | — |
| 2014-02-27 | $44.64 | $52.17 | 535,300 | — | — |
| 2014-02-26 | $44.10 | $51.54 | 599,500 | — | — |
| 2014-02-25 | $43.22 | $50.51 | 312,900 | — | — |
| 2014-02-24 | $43.49 | $50.82 | 588,300 | — | — |
| 2014-02-21 | $43.37 | $50.68 | 556,800 | — | — |
| 2014-02-20 | $43.14 | $50.41 | 979,800 | — | — |
| 2014-02-19 | $42.74 | $49.95 | 444,900 | — | — |
| 2014-02-18 | $43.06 | $50.32 | 428,200 | — | — |
| 2014-02-14 | $43.01 | $50.26 | 489,600 | — | — |
| 2014-02-13 | $42.59 | $49.77 | 584,400 | — | — |
| 2014-02-12 | $42.46 | $49.62 | 589,100 | — | — |
| 2014-02-11 | $42.03 | $49.12 | 613,800 | — | — |
| 2014-02-10 | $41.66 | $48.68 | 569,300 | — | — |
| 2014-02-07 | $42.02 | $49.11 | 531,100 | — | — |
| 2014-02-06 | $41.29 | $48.25 | 494,800 | — | — |
| 2014-02-05 | $40.57 | $47.41 | 633,100 | — | — |
| 2014-02-04 | $40.91 | $47.81 | 802,200 | — | — |
| 2014-02-03 | $40.28 | $47.07 | 683,600 | — | — |
| 2014-01-31 | $41.68 | $48.71 | 827,500 | — | — |
| 2014-01-30 | $41.41 | $48.39 | 1,343,100 | — | — |
| 2014-01-29 | $42.10 | $49.20 | 679,900 | — | — |
| 2014-01-28 | $43.01 | $50.26 | 845,100 | — | — |
| 2014-01-27 | $42.68 | $49.88 | 1,413,900 | — | — |
| 2014-01-24 | $42.80 | $50.02 | 2,253,500 | — | — |
| 2014-01-23 | $46.04 | $53.80 | 660,400 | — | — |
| 2014-01-22 | $46.40 | $54.22 | 558,400 | — | — |
| 2014-01-21 | $45.50 | $53.17 | 723,700 | — | — |
| 2014-01-17 | $45.49 | $53.16 | 516,400 | — | — |
| 2014-01-16 | $45.87 | $53.60 | 410,300 | — | — |
| 2014-01-15 | $45.89 | $53.63 | 433,900 | — | — |
| 2014-01-14 | $45.52 | $53.20 | 449,100 | — | — |
| 2014-01-13 | $45.26 | $52.89 | 706,500 | — | — |
| 2014-01-10 | $45.30 | $52.94 | 482,500 | — | — |
| 2014-01-09 | $44.89 | $52.46 | 488,600 | — | — |
| 2014-01-08 | $44.38 | $51.86 | 319,100 | — | — |
| 2014-01-07 | $44.14 | $51.58 | 363,200 | — | — |
| 2014-01-06 | $43.52 | $50.86 | 1,285,900 | — | — |
| 2014-01-03 | $44.49 | $51.99 | 563,000 | — | — |
| 2014-01-02 | $44.32 | $51.79 | 746,200 | — | — |