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
- 1986-05-14 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 | $42.81 | $80.27 | 62,900 | — | — |
| 2014-12-30 | $43.35 | $81.28 | 65,600 | — | — |
| 2014-12-29 | $43.23 | $81.05 | 84,500 | — | — |
| 2014-12-26 | $42.34 | $79.39 | 34,000 | — | — |
| 2014-12-24 | $42.07 | $78.88 | 27,400 | — | — |
| 2014-12-23 | $42.41 | $79.07 | 53,800 | — | — |
| 2014-12-22 | $41.95 | $78.21 | 56,100 | — | — |
| 2014-12-19 | $41.84 | $78.00 | 416,300 | — | — |
| 2014-12-18 | $41.87 | $78.06 | 90,600 | — | — |
| 2014-12-17 | $41.45 | $77.28 | 114,700 | — | — |
| 2014-12-16 | $40.38 | $75.28 | 126,700 | — | — |
| 2014-12-15 | $40.08 | $74.72 | 140,100 | — | — |
| 2014-12-12 | $40.47 | $75.45 | 55,300 | — | — |
| 2014-12-11 | $40.74 | $75.95 | 51,700 | — | — |
| 2014-12-10 | $40.68 | $75.84 | 122,300 | — | — |
| 2014-12-09 | $41.97 | $78.25 | 92,900 | — | — |
| 2014-12-08 | $40.91 | $76.27 | 80,100 | — | — |
| 2014-12-05 | $40.95 | $76.35 | 47,000 | — | — |
| 2014-12-04 | $40.26 | $75.06 | 48,200 | — | — |
| 2014-12-03 | $40.25 | $75.04 | 57,400 | — | — |
| 2014-12-02 | $39.76 | $74.13 | 45,100 | — | — |
| 2014-12-01 | $38.96 | $72.63 | 57,000 | — | — |
| 2014-11-28 | $39.63 | $73.88 | 36,300 | — | — |
| 2014-11-26 | $40.43 | $75.38 | 43,300 | — | — |
| 2014-11-25 | $40.15 | $74.85 | 29,600 | — | — |
| 2014-11-24 | $39.84 | $74.28 | 84,300 | — | — |
| 2014-11-21 | $39.39 | $73.44 | 72,300 | — | — |
| 2014-11-20 | $39.57 | $73.77 | 68,000 | — | — |
| 2014-11-19 | $39.29 | $73.25 | 56,600 | — | — |
| 2014-11-18 | $39.87 | $74.33 | 33,800 | — | — |
| 2014-11-17 | $40.01 | $74.59 | 37,900 | — | — |
| 2014-11-14 | $40.61 | $75.71 | 58,200 | — | — |
| 2014-11-13 | $40.73 | $75.93 | 52,000 | — | — |
| 2014-11-12 | $41.22 | $76.85 | 53,000 | — | — |
| 2014-11-11 | $40.70 | $75.88 | 57,500 | — | — |
| 2014-11-10 | $40.89 | $76.23 | 55,200 | — | — |
| 2014-11-07 | $40.56 | $75.62 | 62,900 | — | — |
| 2014-11-06 | $40.64 | $75.77 | 51,900 | — | — |
| 2014-11-05 | $40.28 | $75.10 | 48,300 | — | — |
| 2014-11-04 | $40.12 | $74.80 | 66,500 | — | — |
| 2014-11-03 | $40.12 | $74.80 | 147,700 | — | — |
| 2014-10-31 | $40.80 | $76.07 | 101,300 | — | — |
| 2014-10-30 | $39.87 | $74.33 | 60,400 | — | — |
| 2014-10-29 | $39.65 | $73.92 | 48,700 | — | — |
| 2014-10-28 | $39.18 | $73.05 | 111,200 | — | — |
| 2014-10-27 | $38.16 | $71.14 | 50,300 | — | — |
| 2014-10-24 | $38.10 | $71.03 | 35,500 | — | — |
| 2014-10-23 | $38.10 | $71.03 | 64,800 | — | — |
| 2014-10-22 | $37.78 | $70.44 | 78,900 | — | — |
| 2014-10-21 | $38.34 | $71.48 | 87,600 | — | — |
| 2014-10-20 | $37.71 | $70.30 | 117,700 | — | — |
| 2014-10-17 | $37.57 | $70.04 | 148,900 | — | — |
| 2014-10-16 | $37.13 | $69.22 | 150,900 | — | — |
| 2014-10-15 | $36.40 | $67.86 | 177,900 | — | — |
| 2014-10-14 | $36.91 | $68.81 | 92,200 | — | — |
| 2014-10-13 | $36.41 | $67.88 | 74,100 | — | — |
| 2014-10-10 | $35.79 | $66.73 | 69,000 | — | — |
| 2014-10-09 | $35.65 | $66.46 | 107,600 | — | — |
| 2014-10-08 | $36.36 | $67.79 | 57,700 | — | — |
| 2014-10-07 | $35.49 | $66.17 | 93,800 | — | — |
| 2014-10-06 | $35.95 | $67.02 | 49,000 | — | — |
| 2014-10-03 | $36.11 | $67.32 | 43,500 | — | — |
| 2014-10-02 | $36.01 | $67.14 | 66,500 | — | — |
| 2014-10-01 | $35.61 | $66.39 | 107,600 | — | — |
| 2014-09-30 | $35.72 | $66.59 | 125,500 | — | — |
| 2014-09-29 | $35.98 | $67.08 | 71,000 | — | — |
| 2014-09-26 | $36.17 | $67.43 | 58,600 | — | — |
| 2014-09-25 | $36.01 | $67.14 | 137,500 | — | — |
| 2014-09-24 | $36.32 | $67.27 | 55,800 | — | — |
| 2014-09-23 | $36.12 | $66.90 | 65,200 | — | — |
| 2014-09-22 | $36.55 | $67.69 | 47,400 | — | — |
| 2014-09-19 | $36.91 | $68.36 | 215,600 | — | — |
| 2014-09-18 | $37.51 | $69.47 | 57,100 | — | — |
| 2014-09-17 | $36.95 | $68.43 | 60,100 | — | — |
| 2014-09-16 | $36.97 | $68.47 | 49,000 | — | — |
| 2014-09-15 | $37.21 | $68.91 | 36,600 | — | — |
| 2014-09-12 | $37.67 | $69.77 | 69,800 | — | — |
| 2014-09-11 | $37.68 | $69.78 | 49,300 | — | — |
| 2014-09-10 | $37.31 | $69.10 | 46,300 | — | — |
| 2014-09-09 | $36.86 | $68.27 | 45,200 | — | — |
| 2014-09-08 | $37.28 | $69.04 | 49,200 | — | — |
| 2014-09-05 | $37.08 | $68.67 | 46,400 | — | — |
| 2014-09-04 | $37.01 | $68.54 | 72,500 | — | — |
| 2014-09-03 | $36.92 | $68.38 | 85,200 | — | — |
| 2014-09-02 | $37.18 | $68.86 | 64,800 | — | — |
| 2014-08-29 | $36.81 | $68.17 | 45,000 | — | — |
| 2014-08-28 | $36.61 | $67.80 | 32,600 | — | — |
| 2014-08-27 | $37.05 | $68.62 | 47,800 | — | — |
| 2014-08-26 | $37.08 | $68.67 | 201,700 | — | — |
| 2014-08-25 | $36.87 | $68.28 | 49,400 | — | — |
| 2014-08-22 | $36.73 | $68.02 | 56,900 | — | — |
| 2014-08-21 | $36.63 | $67.84 | 52,900 | — | — |
| 2014-08-20 | $36.14 | $66.93 | 29,600 | — | — |
| 2014-08-19 | $36.45 | $67.51 | 30,100 | — | — |
| 2014-08-18 | $36.42 | $67.45 | 51,800 | — | — |
| 2014-08-15 | $35.88 | $66.45 | 107,000 | — | — |
| 2014-08-14 | $35.81 | $66.32 | 56,200 | — | — |
| 2014-08-13 | $35.83 | $66.36 | 44,500 | — | — |
| 2014-08-12 | $35.52 | $65.78 | 58,600 | — | — |
| 2014-08-11 | $35.62 | $65.97 | 105,400 | — | — |
| 2014-08-08 | $35.30 | $65.38 | 126,300 | — | — |
| 2014-08-07 | $35.06 | $64.93 | 131,300 | — | — |
| 2014-08-06 | $35.56 | $65.86 | 456,800 | — | — |
| 2014-08-05 | $36.31 | $67.25 | 31,000 | — | — |
| 2014-08-04 | $36.17 | $66.99 | 46,800 | — | — |
| 2014-08-01 | $36.07 | $66.80 | 56,200 | — | — |
| 2014-07-31 | $36.51 | $67.62 | 53,200 | — | — |
| 2014-07-30 | $37.33 | $69.14 | 31,900 | — | — |
| 2014-07-29 | $37.04 | $68.60 | 35,500 | — | — |
| 2014-07-28 | $36.88 | $68.30 | 67,200 | — | — |
| 2014-07-25 | $37.00 | $68.53 | 52,400 | — | — |
| 2014-07-24 | $37.09 | $68.69 | 42,900 | — | — |
| 2014-07-23 | $36.92 | $68.38 | 56,100 | — | — |
| 2014-07-22 | $36.71 | $67.99 | 62,600 | — | — |
| 2014-07-21 | $36.59 | $67.77 | 86,000 | — | — |
| 2014-07-18 | $36.64 | $67.86 | 87,100 | — | — |
| 2014-07-17 | $36.46 | $67.52 | 65,900 | — | — |
| 2014-07-16 | $37.35 | $69.17 | 42,100 | — | — |
| 2014-07-15 | $37.90 | $70.19 | 52,700 | — | — |
| 2014-07-14 | $38.02 | $70.41 | 53,900 | — | — |
| 2014-07-11 | $37.71 | $69.84 | 34,200 | — | — |
| 2014-07-10 | $37.86 | $70.12 | 38,800 | — | — |
| 2014-07-09 | $38.37 | $71.06 | 64,400 | — | — |
| 2014-07-08 | $38.39 | $71.10 | 48,600 | — | — |
| 2014-07-07 | $38.85 | $71.95 | 53,000 | — | — |
| 2014-07-03 | $39.42 | $73.01 | 25,900 | — | — |
| 2014-07-02 | $38.67 | $71.62 | 59,900 | — | — |
| 2014-07-01 | $39.26 | $72.71 | 80,800 | — | — |
| 2014-06-30 | $38.38 | $71.08 | 62,000 | — | — |
| 2014-06-27 | $38.55 | $71.40 | 175,000 | — | — |
| 2014-06-26 | $38.14 | $70.64 | 29,800 | — | — |
| 2014-06-25 | $38.37 | $70.62 | 54,100 | — | — |
| 2014-06-24 | $38.10 | $70.12 | 97,000 | — | — |
| 2014-06-23 | $38.07 | $70.07 | 40,000 | — | — |
| 2014-06-20 | $38.12 | $70.16 | 169,000 | — | — |
| 2014-06-19 | $38.11 | $70.14 | 38,200 | — | — |
| 2014-06-18 | $38.16 | $70.23 | 57,500 | — | — |
| 2014-06-17 | $37.74 | $69.46 | 49,900 | — | — |
| 2014-06-16 | $37.07 | $68.23 | 30,000 | — | — |
| 2014-06-13 | $37.31 | $68.67 | 40,100 | — | — |
| 2014-06-12 | $37.45 | $68.92 | 32,300 | — | — |
| 2014-06-11 | $37.65 | $69.29 | 57,100 | — | — |
| 2014-06-10 | $38.28 | $70.45 | 36,500 | — | — |
| 2014-06-09 | $38.58 | $71.00 | 47,300 | — | — |
| 2014-06-06 | $37.96 | $69.86 | 70,600 | — | — |
| 2014-06-05 | $37.66 | $69.31 | 70,600 | — | — |
| 2014-06-04 | $36.56 | $67.29 | 62,500 | — | — |
| 2014-06-03 | $36.70 | $67.54 | 105,800 | — | — |
| 2014-06-02 | $36.69 | $67.53 | 92,200 | — | — |
| 2014-05-30 | $36.20 | $66.62 | 124,400 | — | — |
| 2014-05-29 | $35.72 | $65.74 | 62,000 | — | — |
| 2014-05-28 | $35.45 | $65.24 | 59,600 | — | — |
| 2014-05-27 | $35.63 | $65.58 | 79,000 | — | — |
| 2014-05-23 | $35.33 | $65.02 | 79,000 | — | — |
| 2014-05-22 | $35.08 | $64.56 | 54,700 | — | — |
| 2014-05-21 | $35.07 | $64.54 | 48,200 | — | — |
| 2014-05-20 | $34.96 | $64.34 | 113,000 | — | — |
| 2014-05-19 | $35.53 | $65.39 | 55,800 | — | — |
| 2014-05-16 | $35.17 | $64.73 | 76,100 | — | — |
| 2014-05-15 | $35.30 | $64.97 | 111,600 | — | — |
| 2014-05-14 | $35.44 | $65.23 | 94,600 | — | — |
| 2014-05-13 | $36.64 | $67.43 | 89,700 | — | — |
| 2014-05-12 | $37.38 | $68.80 | 89,800 | — | — |
| 2014-05-09 | $36.77 | $67.67 | 89,300 | — | — |
| 2014-05-08 | $36.24 | $66.70 | 83,900 | — | — |
| 2014-05-07 | $36.36 | $66.92 | 148,900 | — | — |
| 2014-05-06 | $36.19 | $66.61 | 90,500 | — | — |
| 2014-05-05 | $36.70 | $67.54 | 35,000 | — | — |
| 2014-05-02 | $37.03 | $68.15 | 60,000 | — | — |
| 2014-05-01 | $36.94 | $67.99 | 90,500 | — | — |
| 2014-04-30 | $37.12 | $68.32 | 91,300 | — | — |
| 2014-04-29 | $36.96 | $68.02 | 41,600 | — | — |
| 2014-04-28 | $37.44 | $68.91 | 35,900 | — | — |
| 2014-04-25 | $37.73 | $69.44 | 68,800 | — | — |
| 2014-04-24 | $38.14 | $70.19 | 80,300 | — | — |
| 2014-04-23 | $38.64 | $71.11 | 69,200 | — | — |
| 2014-04-22 | $38.74 | $71.30 | 49,100 | — | — |
| 2014-04-21 | $38.16 | $70.23 | 129,900 | — | — |
| 2014-04-17 | $38.79 | $71.39 | 70,500 | — | — |
| 2014-04-16 | $37.97 | $69.88 | 43,900 | — | — |
| 2014-04-15 | $38.14 | $70.19 | 50,300 | — | — |
| 2014-04-14 | $37.81 | $69.59 | 48,400 | — | — |
| 2014-04-11 | $37.77 | $69.51 | 63,000 | — | — |
| 2014-04-10 | $38.12 | $70.16 | 70,500 | — | — |
| 2014-04-09 | $39.35 | $72.42 | 50,600 | — | — |
| 2014-04-08 | $39.61 | $72.90 | 70,000 | — | — |
| 2014-04-07 | $39.51 | $72.72 | 88,100 | — | — |
| 2014-04-04 | $39.38 | $72.48 | 78,600 | — | — |
| 2014-04-03 | $40.40 | $74.35 | 57,900 | — | — |
| 2014-04-02 | $40.27 | $74.11 | 47,400 | — | — |
| 2014-04-01 | $40.40 | $74.35 | 151,100 | — | — |
| 2014-03-31 | $39.37 | $72.46 | 94,900 | — | — |
| 2014-03-28 | $38.64 | $71.11 | 61,200 | — | — |
| 2014-03-27 | $38.73 | $71.28 | 62,000 | — | — |
| 2014-03-26 | $39.64 | $72.51 | 106,800 | — | — |
| 2014-03-25 | $40.33 | $73.78 | 34,700 | — | — |
| 2014-03-24 | $40.12 | $73.39 | 55,700 | — | — |
| 2014-03-21 | $40.29 | $73.70 | 249,000 | — | — |
| 2014-03-20 | $40.45 | $74.00 | 74,900 | — | — |
| 2014-03-19 | $39.59 | $72.42 | 63,300 | — | — |
| 2014-03-18 | $39.56 | $72.37 | 78,500 | — | — |
| 2014-03-17 | $39.11 | $71.54 | 99,400 | — | — |
| 2014-03-14 | $38.40 | $70.25 | 175,400 | — | — |
| 2014-03-13 | $38.11 | $69.71 | 77,300 | — | — |
| 2014-03-12 | $38.30 | $70.06 | 69,200 | — | — |
| 2014-03-11 | $38.19 | $69.86 | 86,400 | — | — |
| 2014-03-10 | $38.44 | $70.32 | 44,600 | — | — |
| 2014-03-07 | $38.20 | $69.88 | 46,700 | — | — |
| 2014-03-06 | $37.89 | $69.31 | 34,400 | — | — |
| 2014-03-05 | $37.60 | $68.78 | 45,800 | — | — |
| 2014-03-04 | $37.74 | $69.04 | 117,900 | — | — |
| 2014-03-03 | $36.45 | $66.68 | 32,600 | — | — |
| 2014-02-28 | $36.79 | $67.30 | 98,100 | — | — |
| 2014-02-27 | $36.35 | $66.50 | 36,100 | — | — |
| 2014-02-26 | $36.23 | $66.28 | 34,200 | — | — |
| 2014-02-25 | $35.90 | $65.67 | 45,000 | — | — |
| 2014-02-24 | $36.01 | $65.87 | 57,800 | — | — |
| 2014-02-21 | $35.08 | $64.17 | 100,000 | — | — |
| 2014-02-20 | $34.85 | $63.75 | 48,100 | — | — |
| 2014-02-19 | $34.66 | $63.40 | 83,400 | — | — |
| 2014-02-18 | $36.15 | $66.13 | 63,200 | — | — |
| 2014-02-14 | $35.92 | $65.71 | 56,700 | — | — |
| 2014-02-13 | $35.88 | $65.64 | 50,600 | — | — |
| 2014-02-12 | $35.69 | $65.29 | 72,200 | — | — |
| 2014-02-11 | $35.79 | $65.47 | 82,800 | — | — |
| 2014-02-10 | $35.15 | $64.30 | 93,700 | — | — |
| 2014-02-07 | $34.93 | $63.90 | 65,700 | — | — |
| 2014-02-06 | $35.02 | $64.06 | 50,100 | — | — |
| 2014-02-05 | $34.94 | $63.92 | 101,800 | — | — |
| 2014-02-04 | $35.42 | $64.79 | 96,700 | — | — |
| 2014-02-03 | $34.97 | $63.97 | 111,800 | — | — |
| 2014-01-31 | $36.16 | $66.15 | 102,800 | — | — |
| 2014-01-30 | $36.75 | $67.23 | 97,000 | — | — |
| 2014-01-29 | $36.02 | $65.89 | 79,300 | — | — |
| 2014-01-28 | $36.77 | $67.26 | 70,300 | — | — |
| 2014-01-27 | $36.77 | $67.26 | 62,000 | — | — |
| 2014-01-24 | $37.76 | $69.07 | 78,700 | — | — |
| 2014-01-23 | $38.31 | $70.08 | 143,600 | — | — |
| 2014-01-22 | $38.70 | $70.79 | 51,000 | — | — |
| 2014-01-21 | $38.61 | $70.63 | 58,800 | — | — |
| 2014-01-17 | $38.04 | $69.59 | 43,700 | — | — |
| 2014-01-16 | $37.99 | $69.50 | 76,300 | — | — |
| 2014-01-15 | $37.90 | $69.33 | 75,300 | — | — |
| 2014-01-14 | $37.63 | $68.84 | 39,100 | — | — |
| 2014-01-13 | $37.46 | $68.53 | 108,600 | — | — |
| 2014-01-10 | $38.21 | $69.90 | 72,000 | — | — |
| 2014-01-09 | $38.20 | $69.88 | 46,900 | — | — |
| 2014-01-08 | $38.08 | $69.66 | 92,300 | — | — |
| 2014-01-07 | $38.21 | $69.90 | 70,200 | — | — |
| 2014-01-06 | $37.97 | $69.46 | 62,500 | — | — |
| 2014-01-03 | $38.44 | $70.32 | 89,800 | — | — |
| 2014-01-02 | $38.42 | $70.28 | 117,400 | — | — |