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 | $43.03 | $103.66 | 204,700 | — | — |
| 2014-12-30 | $43.39 | $104.53 | 201,500 | — | — |
| 2014-12-29 | $43.49 | $104.77 | 203,800 | — | — |
| 2014-12-26 | $43.83 | $105.59 | 65,200 | — | — |
| 2014-12-24 | $44.07 | $106.17 | 95,100 | — | — |
| 2014-12-23 | $44.41 | $106.99 | 180,800 | — | — |
| 2014-12-22 | $43.77 | $105.45 | 262,100 | — | — |
| 2014-12-19 | $44.24 | $106.58 | 1,015,100 | — | — |
| 2014-12-18 | $43.05 | $103.71 | 606,100 | — | — |
| 2014-12-17 | $42.79 | $103.09 | 1,562,100 | — | — |
| 2014-12-16 | $41.14 | $99.11 | 822,000 | — | — |
| 2014-12-15 | $39.90 | $96.12 | 474,600 | — | — |
| 2014-12-12 | $41.02 | $98.82 | 296,300 | — | — |
| 2014-12-11 | $41.46 | $99.88 | 429,900 | — | — |
| 2014-12-10 | $41.87 | $100.87 | 347,500 | — | — |
| 2014-12-09 | $42.93 | $103.42 | 332,700 | — | — |
| 2014-12-08 | $42.94 | $103.45 | 366,300 | — | — |
| 2014-12-05 | $45.74 | $110.19 | 343,400 | — | — |
| 2014-12-04 | $46.50 | $112.02 | 319,100 | — | — |
| 2014-12-03 | $46.72 | $112.55 | 284,000 | — | — |
| 2014-12-02 | $45.35 | $109.25 | 347,400 | — | — |
| 2014-12-01 | $44.55 | $107.33 | 444,500 | — | — |
| 2014-11-28 | $43.58 | $104.71 | 375,800 | — | — |
| 2014-11-26 | $48.93 | $117.57 | 247,500 | — | — |
| 2014-11-25 | $48.99 | $117.71 | 234,400 | — | — |
| 2014-11-24 | $48.78 | $117.21 | 130,100 | — | — |
| 2014-11-21 | $49.32 | $118.51 | 131,000 | — | — |
| 2014-11-20 | $48.57 | $116.70 | 136,700 | — | — |
| 2014-11-19 | $47.60 | $114.37 | 222,200 | — | — |
| 2014-11-18 | $47.96 | $115.24 | 92,800 | — | — |
| 2014-11-17 | $47.98 | $115.29 | 152,500 | — | — |
| 2014-11-14 | $48.00 | $115.33 | 115,700 | — | — |
| 2014-11-13 | $47.61 | $114.40 | 192,300 | — | — |
| 2014-11-12 | $47.85 | $114.97 | 241,500 | — | — |
| 2014-11-11 | $47.39 | $113.87 | 218,500 | — | — |
| 2014-11-10 | $47.50 | $114.13 | 222,100 | — | — |
| 2014-11-07 | $47.63 | $114.44 | 148,500 | — | — |
| 2014-11-06 | $46.89 | $112.67 | 169,000 | — | — |
| 2014-11-05 | $46.55 | $111.85 | 306,900 | — | — |
| 2014-11-04 | $45.10 | $108.37 | 384,000 | — | — |
| 2014-11-03 | $46.67 | $112.14 | 400,700 | — | — |
| 2014-10-31 | $47.88 | $115.05 | 356,800 | — | — |
| 2014-10-30 | $46.18 | $110.96 | 296,700 | — | — |
| 2014-10-29 | $46.40 | $111.49 | 183,700 | — | — |
| 2014-10-28 | $46.84 | $112.55 | 155,100 | — | — |
| 2014-10-27 | $45.40 | $109.09 | 243,900 | — | — |
| 2014-10-24 | $45.87 | $110.22 | 169,500 | — | — |
| 2014-10-23 | $46.21 | $111.03 | 183,100 | — | — |
| 2014-10-22 | $45.38 | $109.04 | 182,300 | — | — |
| 2014-10-21 | $46.73 | $112.28 | 220,600 | — | — |
| 2014-10-20 | $45.51 | $109.35 | 153,500 | — | — |
| 2014-10-17 | $45.63 | $109.64 | 253,000 | — | — |
| 2014-10-16 | $45.60 | $109.57 | 352,700 | — | — |
| 2014-10-15 | $44.48 | $106.88 | 498,200 | — | — |
| 2014-10-14 | $43.73 | $105.07 | 335,500 | — | — |
| 2014-10-13 | $43.78 | $105.19 | 107,600 | — | — |
| 2014-10-10 | $44.42 | $106.73 | 250,200 | — | — |
| 2014-10-09 | $44.82 | $107.69 | 172,800 | — | — |
| 2014-10-08 | $46.24 | $111.11 | 220,600 | — | — |
| 2014-10-07 | $46.24 | $111.11 | 178,200 | — | — |
| 2014-10-06 | $47.04 | $113.03 | 168,000 | — | — |
| 2014-10-03 | $46.44 | $111.59 | 361,200 | — | — |
| 2014-10-02 | $46.76 | $112.35 | 362,300 | — | — |
| 2014-10-01 | $46.71 | $112.23 | 245,000 | — | — |
| 2014-09-30 | $47.22 | $113.46 | 234,400 | — | — |
| 2014-09-29 | $48.00 | $115.33 | 346,800 | — | — |
| 2014-09-26 | $47.76 | $114.76 | 118,400 | — | — |
| 2014-09-25 | $47.01 | $112.96 | 184,500 | — | — |
| 2014-09-24 | $48.18 | $115.77 | 194,600 | — | — |
| 2014-09-23 | $48.41 | $116.32 | 199,200 | — | — |
| 2014-09-22 | $48.30 | $116.05 | 185,900 | — | — |
| 2014-09-19 | $49.80 | $119.66 | 249,000 | — | — |
| 2014-09-18 | $50.92 | $122.35 | 97,700 | — | — |
| 2014-09-17 | $50.72 | $121.87 | 149,400 | — | — |
| 2014-09-16 | $51.40 | $123.50 | 169,700 | — | — |
| 2014-09-15 | $50.53 | $121.41 | 155,200 | — | — |
| 2014-09-12 | $50.37 | $121.03 | 100,800 | — | — |
| 2014-09-11 | $50.64 | $121.68 | 140,200 | — | — |
| 2014-09-10 | $51.36 | $123.41 | 192,300 | — | — |
| 2014-09-09 | $50.99 | $122.52 | 137,700 | — | — |
| 2014-09-08 | $50.93 | $122.37 | 127,700 | — | — |
| 2014-09-05 | $52.20 | $125.43 | 120,800 | — | — |
| 2014-09-04 | $51.92 | $124.75 | 151,000 | — | — |
| 2014-09-03 | $52.36 | $125.81 | 75,200 | — | — |
| 2014-09-02 | $51.91 | $124.73 | 204,600 | — | — |
| 2014-08-29 | $53.25 | $127.66 | 121,600 | — | — |
| 2014-08-28 | $52.92 | $126.87 | 120,400 | — | — |
| 2014-08-27 | $52.80 | $126.58 | 139,300 | — | — |
| 2014-08-26 | $52.52 | $125.91 | 84,300 | — | — |
| 2014-08-25 | $52.19 | $125.12 | 87,600 | — | — |
| 2014-08-22 | $51.88 | $124.38 | 158,900 | — | — |
| 2014-08-21 | $51.85 | $124.30 | 201,800 | — | — |
| 2014-08-20 | $51.24 | $122.84 | 154,100 | — | — |
| 2014-08-19 | $50.91 | $122.05 | 196,100 | — | — |
| 2014-08-18 | $50.36 | $120.73 | 137,000 | — | — |
| 2014-08-15 | $50.01 | $119.89 | 208,200 | — | — |
| 2014-08-14 | $49.63 | $118.98 | 163,900 | — | — |
| 2014-08-13 | $49.41 | $118.45 | 111,400 | — | — |
| 2014-08-12 | $49.52 | $118.72 | 238,300 | — | — |
| 2014-08-11 | $49.39 | $118.41 | 287,300 | — | — |
| 2014-08-08 | $49.41 | $118.45 | 201,300 | — | — |
| 2014-08-07 | $49.07 | $117.64 | 212,200 | — | — |
| 2014-08-06 | $49.61 | $118.93 | 290,100 | — | — |
| 2014-08-05 | $49.81 | $119.41 | 291,000 | — | — |
| 2014-08-04 | $50.85 | $121.91 | 105,000 | — | — |
| 2014-08-01 | $50.42 | $120.88 | 210,400 | — | — |
| 2014-07-31 | $51.34 | $123.08 | 343,400 | — | — |
| 2014-07-30 | $51.79 | $124.16 | 198,400 | — | — |
| 2014-07-29 | $52.11 | $124.93 | 147,200 | — | — |
| 2014-07-28 | $52.75 | $126.46 | 206,900 | — | — |
| 2014-07-25 | $53.07 | $127.23 | 79,600 | — | — |
| 2014-07-24 | $53.80 | $128.98 | 80,500 | — | — |
| 2014-07-23 | $53.74 | $128.84 | 106,900 | — | — |
| 2014-07-22 | $53.37 | $127.95 | 235,200 | — | — |
| 2014-07-21 | $53.10 | $127.30 | 127,600 | — | — |
| 2014-07-18 | $53.58 | $128.45 | 117,100 | — | — |
| 2014-07-17 | $52.95 | $126.94 | 114,200 | — | — |
| 2014-07-16 | $53.29 | $127.76 | 174,700 | — | — |
| 2014-07-15 | $52.63 | $126.17 | 189,200 | — | — |
| 2014-07-14 | $53.21 | $127.56 | 629,900 | — | — |
| 2014-07-11 | $52.70 | $126.34 | 181,300 | — | — |
| 2014-07-10 | $53.62 | $128.55 | 226,600 | — | — |
| 2014-07-09 | $54.00 | $129.46 | 131,100 | — | — |
| 2014-07-08 | $53.74 | $128.84 | 212,500 | — | — |
| 2014-07-07 | $53.34 | $127.88 | 157,600 | — | — |
| 2014-07-03 | $54.02 | $129.51 | 73,400 | — | — |
| 2014-07-02 | $53.83 | $129.05 | 219,400 | — | — |
| 2014-07-01 | $53.26 | $127.68 | 94,500 | — | — |
| 2014-06-30 | $52.63 | $126.17 | 128,000 | — | — |
| 2014-06-27 | $52.92 | $126.87 | 134,400 | — | — |
| 2014-06-26 | $52.45 | $125.74 | 130,400 | — | — |
| 2014-06-25 | $51.83 | $124.26 | 173,200 | — | — |
| 2014-06-24 | $51.67 | $123.87 | 153,300 | — | — |
| 2014-06-23 | $53.04 | $127.16 | 117,100 | — | — |
| 2014-06-20 | $52.66 | $126.25 | 218,500 | — | — |
| 2014-06-19 | $52.18 | $125.10 | 94,000 | — | — |
| 2014-06-18 | $51.99 | $124.64 | 186,400 | — | — |
| 2014-06-17 | $51.60 | $123.70 | 117,300 | — | — |
| 2014-06-16 | $51.73 | $124.02 | 140,500 | — | — |
| 2014-06-13 | $51.37 | $123.15 | 100,600 | — | — |
| 2014-06-12 | $51.01 | $122.29 | 188,500 | — | — |
| 2014-06-11 | $50.61 | $121.33 | 276,400 | — | — |
| 2014-06-10 | $49.81 | $119.41 | 112,400 | — | — |
| 2014-06-09 | $49.84 | $119.49 | 233,700 | — | — |
| 2014-06-06 | $49.39 | $118.41 | 196,600 | — | — |
| 2014-06-05 | $49.14 | $117.81 | 133,100 | — | — |
| 2014-06-04 | $49.54 | $118.77 | 100,800 | — | — |
| 2014-06-03 | $49.50 | $118.67 | 160,000 | — | — |
| 2014-06-02 | $49.25 | $118.07 | 105,600 | — | — |
| 2014-05-30 | $49.23 | $117.74 | 160,900 | — | — |
| 2014-05-29 | $49.44 | $118.24 | 240,700 | — | — |
| 2014-05-28 | $49.73 | $118.93 | 207,100 | — | — |
| 2014-05-27 | $49.87 | $119.27 | 208,600 | — | — |
| 2014-05-23 | $49.58 | $118.57 | 88,000 | — | — |
| 2014-05-22 | $49.56 | $118.52 | 124,700 | — | — |
| 2014-05-21 | $49.21 | $117.69 | 140,800 | — | — |
| 2014-05-20 | $48.74 | $116.56 | 167,500 | — | — |
| 2014-05-19 | $48.67 | $116.40 | 71,800 | — | — |
| 2014-05-16 | $48.79 | $116.68 | 154,300 | — | — |
| 2014-05-15 | $48.79 | $116.68 | 121,600 | — | — |
| 2014-05-14 | $49.11 | $117.45 | 99,300 | — | — |
| 2014-05-13 | $48.83 | $116.78 | 154,200 | — | — |
| 2014-05-12 | $48.86 | $116.85 | 123,800 | — | — |
| 2014-05-09 | $48.37 | $115.68 | 147,100 | — | — |
| 2014-05-08 | $48.65 | $116.35 | 126,000 | — | — |
| 2014-05-07 | $49.32 | $117.95 | 294,900 | — | — |
| 2014-05-06 | $49.45 | $118.26 | 318,700 | — | — |
| 2014-05-05 | $48.91 | $116.97 | 227,400 | — | — |
| 2014-05-02 | $48.68 | $116.42 | 233,100 | — | — |
| 2014-05-01 | $48.95 | $117.07 | 258,200 | — | — |
| 2014-04-30 | $48.80 | $116.71 | 269,700 | — | — |
| 2014-04-29 | $48.76 | $116.61 | 191,500 | — | — |
| 2014-04-28 | $47.83 | $114.39 | 363,400 | — | — |
| 2014-04-25 | $47.98 | $114.75 | 234,100 | — | — |
| 2014-04-24 | $48.17 | $115.20 | 481,000 | — | — |
| 2014-04-23 | $47.67 | $114.00 | 232,000 | — | — |
| 2014-04-22 | $47.25 | $113.00 | 225,500 | — | — |
| 2014-04-21 | $47.54 | $113.69 | 397,900 | — | — |
| 2014-04-17 | $47.24 | $112.98 | 182,300 | — | — |
| 2014-04-16 | $47.16 | $112.78 | 286,500 | — | — |
| 2014-04-15 | $47.34 | $113.22 | 204,800 | — | — |
| 2014-04-14 | $47.27 | $113.05 | 104,300 | — | — |
| 2014-04-11 | $47.07 | $112.57 | 144,100 | — | — |
| 2014-04-10 | $47.26 | $113.02 | 190,800 | — | — |
| 2014-04-09 | $47.68 | $114.03 | 184,000 | — | — |
| 2014-04-08 | $47.04 | $112.50 | 299,400 | — | — |
| 2014-04-07 | $46.11 | $110.27 | 126,000 | — | — |
| 2014-04-04 | $46.78 | $111.88 | 147,300 | — | — |
| 2014-04-03 | $46.82 | $111.97 | 201,100 | — | — |
| 2014-04-02 | $46.83 | $112.00 | 297,600 | — | — |
| 2014-04-01 | $47.01 | $112.43 | 218,400 | — | — |
| 2014-03-31 | $46.55 | $111.33 | 257,300 | — | — |
| 2014-03-28 | $46.55 | $111.33 | 128,300 | — | — |
| 2014-03-27 | $46.12 | $110.30 | 166,600 | — | — |
| 2014-03-26 | $45.93 | $109.84 | 223,800 | — | — |
| 2014-03-25 | $45.87 | $109.70 | 212,100 | — | — |
| 2014-03-24 | $45.70 | $109.29 | 137,800 | — | — |
| 2014-03-21 | $45.37 | $108.50 | 338,600 | — | — |
| 2014-03-20 | $45.35 | $108.46 | 316,200 | — | — |
| 2014-03-19 | $45.11 | $107.88 | 304,500 | — | — |
| 2014-03-18 | $45.75 | $109.41 | 235,600 | — | — |
| 2014-03-17 | $46.25 | $110.61 | 266,900 | — | — |
| 2014-03-14 | $45.95 | $109.89 | 449,100 | — | — |
| 2014-03-13 | $45.93 | $109.84 | 425,500 | — | — |
| 2014-03-12 | $45.95 | $109.89 | 348,200 | — | — |
| 2014-03-11 | $45.66 | $109.20 | 396,400 | — | — |
| 2014-03-10 | $46.04 | $110.11 | 233,100 | — | — |
| 2014-03-07 | $45.69 | $109.27 | 295,500 | — | — |
| 2014-03-06 | $46.50 | $111.21 | 303,300 | — | — |
| 2014-03-05 | $46.06 | $110.15 | 277,000 | — | — |
| 2014-03-04 | $45.35 | $108.46 | 340,300 | — | — |
| 2014-03-03 | $45.14 | $107.95 | 319,600 | — | — |
| 2014-02-28 | $44.97 | $107.27 | 313,300 | — | — |
| 2014-02-27 | $44.05 | $105.07 | 320,800 | — | — |
| 2014-02-26 | $43.85 | $104.60 | 144,300 | — | — |
| 2014-02-25 | $43.86 | $104.62 | 193,500 | — | — |
| 2014-02-24 | $44.37 | $105.84 | 479,200 | — | — |
| 2014-02-21 | $43.72 | $104.29 | 79,400 | — | — |
| 2014-02-20 | $43.86 | $104.62 | 136,400 | — | — |
| 2014-02-19 | $43.71 | $104.26 | 152,200 | — | — |
| 2014-02-18 | $43.65 | $104.12 | 179,100 | — | — |
| 2014-02-14 | $43.40 | $103.52 | 202,200 | — | — |
| 2014-02-13 | $43.08 | $102.76 | 184,600 | — | — |
| 2014-02-12 | $42.63 | $101.69 | 231,300 | — | — |
| 2014-02-11 | $41.72 | $99.52 | 201,000 | — | — |
| 2014-02-10 | $41.46 | $98.89 | 227,100 | — | — |
| 2014-02-07 | $41.54 | $99.09 | 204,000 | — | — |
| 2014-02-06 | $41.64 | $99.32 | 250,200 | — | — |
| 2014-02-05 | $40.82 | $97.37 | 399,000 | — | — |
| 2014-02-04 | $40.95 | $97.68 | 411,400 | — | — |
| 2014-02-03 | $40.97 | $97.73 | 458,900 | — | — |
| 2014-01-31 | $40.83 | $97.39 | 251,200 | — | — |
| 2014-01-30 | $40.76 | $97.23 | 233,200 | — | — |
| 2014-01-29 | $40.99 | $97.77 | 230,900 | — | — |
| 2014-01-28 | $41.05 | $97.92 | 198,200 | — | — |
| 2014-01-27 | $41.15 | $98.16 | 225,800 | — | — |
| 2014-01-24 | $41.26 | $98.42 | 193,800 | — | — |
| 2014-01-23 | $41.82 | $99.75 | 226,400 | — | — |
| 2014-01-22 | $42.07 | $100.35 | 244,600 | — | — |
| 2014-01-21 | $42.29 | $100.87 | 198,700 | — | — |
| 2014-01-17 | $41.87 | $99.87 | 436,400 | — | — |
| 2014-01-16 | $42.01 | $100.21 | 429,500 | — | — |
| 2014-01-15 | $41.70 | $99.47 | 360,900 | — | — |
| 2014-01-14 | $41.44 | $98.85 | 321,800 | — | — |
| 2014-01-13 | $41.78 | $99.66 | 208,700 | — | — |
| 2014-01-10 | $42.40 | $101.14 | 130,300 | — | — |
| 2014-01-09 | $42.43 | $101.21 | 123,000 | — | — |
| 2014-01-08 | $42.54 | $101.47 | 229,200 | — | — |
| 2014-01-07 | $43.29 | $103.26 | 147,100 | — | — |
| 2014-01-06 | $43.14 | $102.90 | 260,000 | — | — |
| 2014-01-03 | $43.64 | $104.09 | 235,400 | — | — |
| 2014-01-02 | $43.60 | $104.00 | 263,200 | — | — |