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
- 2000-09-29 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 | $44.94 | $44.94 | 145,133 | — | — |
| 2014-12-30 | $45.24 | $45.24 | 96,426 | — | — |
| 2014-12-29 | $44.84 | $44.84 | 66,478 | — | — |
| 2014-12-26 | $44.90 | $44.90 | 96,207 | — | — |
| 2014-12-24 | $44.98 | $44.98 | 69,879 | — | — |
| 2014-12-23 | $45.31 | $45.31 | 234,868 | — | — |
| 2014-12-22 | $45.02 | $45.02 | 111,675 | — | — |
| 2014-12-19 | $44.51 | $44.51 | 172,887 | — | — |
| 2014-12-18 | $44.35 | $44.35 | 363,107 | — | — |
| 2014-12-17 | $43.88 | $43.88 | 140,197 | — | — |
| 2014-12-16 | $42.80 | $42.80 | 114,307 | — | — |
| 2014-12-15 | $42.85 | $42.85 | 141,403 | — | — |
| 2014-12-12 | $43.45 | $43.45 | 142,829 | — | — |
| 2014-12-11 | $44.42 | $44.42 | 148,205 | — | — |
| 2014-12-10 | $44.63 | $44.63 | 115,404 | — | — |
| 2014-12-09 | $46.16 | $46.16 | 104,873 | — | — |
| 2014-12-08 | $45.13 | $45.13 | 101,802 | — | — |
| 2014-12-05 | $45.59 | $45.59 | 98,511 | — | — |
| 2014-12-04 | $44.76 | $44.76 | 94,342 | — | — |
| 2014-12-03 | $45.50 | $45.50 | 81,288 | — | — |
| 2014-12-02 | $45.23 | $45.23 | 92,038 | — | — |
| 2014-12-01 | $45.31 | $45.31 | 90,173 | — | — |
| 2014-11-28 | $45.19 | $45.19 | 37,847 | — | — |
| 2014-11-26 | $45.80 | $45.80 | 63,516 | — | — |
| 2014-11-25 | $45.64 | $45.64 | 58,141 | — | — |
| 2014-11-24 | $45.49 | $45.49 | 63,845 | — | — |
| 2014-11-21 | $44.88 | $44.88 | 84,250 | — | — |
| 2014-11-20 | $44.68 | $44.68 | 86,992 | — | — |
| 2014-11-19 | $44.57 | $44.57 | 99,388 | — | — |
| 2014-11-18 | $45.33 | $45.33 | 98,730 | — | — |
| 2014-11-17 | $45.15 | $45.15 | 104,105 | — | — |
| 2014-11-14 | $45.19 | $45.19 | 87,431 | — | — |
| 2014-11-13 | $45.28 | $45.28 | 65,052 | — | — |
| 2014-11-12 | $45.75 | $45.75 | 112,881 | — | — |
| 2014-11-11 | $45.38 | $45.38 | 118,257 | — | — |
| 2014-11-10 | $44.86 | $44.86 | 139,209 | — | — |
| 2014-11-07 | $44.58 | $44.58 | 120,889 | — | — |
| 2014-11-06 | $44.62 | $44.62 | 129,336 | — | — |
| 2014-11-05 | $44.48 | $44.48 | 148,424 | — | — |
| 2014-11-04 | $44.62 | $44.62 | 114,417 | — | — |
| 2014-11-03 | $44.86 | $44.86 | 200,093 | — | — |
| 2014-10-31 | $45.75 | $45.75 | 266,352 | — | — |
| 2014-10-30 | $44.55 | $44.55 | 157,310 | — | — |
| 2014-10-29 | $43.97 | $43.97 | 121,877 | — | — |
| 2014-10-28 | $44.09 | $44.09 | 155,884 | — | — |
| 2014-10-27 | $42.62 | $42.62 | 88,418 | — | — |
| 2014-10-24 | $42.72 | $42.72 | 158,736 | — | — |
| 2014-10-23 | $42.21 | $42.21 | 90,941 | — | — |
| 2014-10-22 | $42.01 | $42.01 | 121,877 | — | — |
| 2014-10-21 | $42.80 | $42.80 | 97,743 | — | — |
| 2014-10-20 | $41.51 | $41.51 | 108,384 | — | — |
| 2014-10-17 | $41.45 | $41.45 | 162,795 | — | — |
| 2014-10-16 | $41.21 | $41.21 | 109,919 | — | — |
| 2014-10-15 | $41.25 | $41.25 | 207,004 | — | — |
| 2014-10-14 | $41.35 | $41.35 | 216,658 | — | — |
| 2014-10-13 | $41.39 | $41.39 | 292,241 | — | — |
| 2014-10-10 | $40.98 | $40.98 | 223,678 | — | — |
| 2014-10-09 | $40.69 | $40.69 | 163,234 | — | — |
| 2014-10-08 | $41.42 | $41.42 | 192,194 | — | — |
| 2014-10-07 | $39.80 | $39.80 | 164,440 | — | — |
| 2014-10-06 | $40.02 | $40.02 | 155,335 | — | — |
| 2014-10-03 | $39.71 | $39.71 | 157,749 | — | — |
| 2014-10-02 | $39.21 | $39.21 | 133,944 | — | — |
| 2014-10-01 | $38.77 | $38.77 | 144,804 | — | — |
| 2014-09-30 | $38.84 | $38.84 | 190,988 | — | — |
| 2014-09-29 | $39.40 | $39.40 | 167,073 | — | — |
| 2014-09-26 | $39.33 | $39.33 | 158,407 | — | — |
| 2014-09-25 | $39.15 | $39.15 | 260,757 | — | — |
| 2014-09-24 | $39.57 | $39.57 | 241,669 | — | — |
| 2014-09-23 | $39.42 | $39.42 | 289,279 | — | — |
| 2014-09-22 | $40.26 | $40.26 | 164,221 | — | — |
| 2014-09-19 | $41.14 | $41.14 | 271,398 | — | — |
| 2014-09-18 | $41.91 | $41.91 | 98,072 | — | — |
| 2014-09-17 | $41.65 | $41.65 | 131,530 | — | — |
| 2014-09-16 | $41.70 | $41.70 | 177,056 | — | — |
| 2014-09-15 | $41.56 | $41.56 | 282,697 | — | — |
| 2014-09-12 | $41.08 | $41.08 | 162,466 | — | — |
| 2014-09-11 | $41.32 | $41.32 | 155,993 | — | — |
| 2014-09-10 | $41.29 | $41.29 | 152,812 | — | — |
| 2014-09-09 | $41.71 | $41.71 | 190,549 | — | — |
| 2014-09-08 | $42.16 | $42.16 | 149,082 | — | — |
| 2014-09-05 | $41.89 | $41.89 | 135,809 | — | — |
| 2014-09-04 | $41.90 | $41.90 | 156,542 | — | — |
| 2014-09-03 | $41.58 | $41.58 | 186,929 | — | — |
| 2014-09-02 | $40.94 | $40.94 | 206,017 | — | — |
| 2014-08-29 | $41.54 | $41.54 | 72,512 | — | — |
| 2014-08-28 | $41.27 | $41.27 | 66,917 | — | — |
| 2014-08-27 | $41.90 | $41.90 | 70,537 | — | — |
| 2014-08-26 | $41.81 | $41.81 | 108,274 | — | — |
| 2014-08-25 | $41.80 | $41.80 | 231,796 | — | — |
| 2014-08-22 | $41.67 | $41.67 | 70,647 | — | — |
| 2014-08-21 | $41.60 | $41.60 | 186,490 | — | — |
| 2014-08-20 | $41.34 | $41.34 | 160,052 | — | — |
| 2014-08-19 | $41.53 | $41.53 | 138,222 | — | — |
| 2014-08-18 | $41.55 | $41.55 | 159,833 | — | — |
| 2014-08-15 | $41.54 | $41.54 | 117,050 | — | — |
| 2014-08-14 | $41.78 | $41.78 | 100,705 | — | — |
| 2014-08-13 | $42.04 | $42.04 | 109,152 | — | — |
| 2014-08-12 | $41.05 | $41.05 | 183,309 | — | — |
| 2014-08-11 | $41.37 | $41.37 | 205,907 | — | — |
| 2014-08-08 | $40.98 | $40.98 | 237,391 | — | — |
| 2014-08-07 | $41.44 | $41.44 | 153,909 | — | — |
| 2014-08-06 | $42.09 | $42.09 | 197,570 | — | — |
| 2014-08-05 | $42.79 | $42.79 | 248,471 | — | — |
| 2014-08-04 | $43.34 | $43.34 | 265,364 | — | — |
| 2014-08-01 | $43.52 | $43.52 | 253,846 | — | — |
| 2014-07-31 | $45.13 | $45.13 | 125,277 | — | — |
| 2014-07-30 | $46.34 | $46.34 | 146,340 | — | — |
| 2014-07-29 | $46.49 | $46.49 | 146,888 | — | — |
| 2014-07-28 | $46.10 | $46.10 | 121,548 | — | — |
| 2014-07-25 | $45.86 | $45.86 | 158,846 | — | — |
| 2014-07-24 | $45.96 | $45.96 | 152,593 | — | — |
| 2014-07-23 | $45.87 | $45.87 | 100,266 | — | — |
| 2014-07-22 | $46.46 | $46.46 | 137,783 | — | — |
| 2014-07-21 | $45.84 | $45.84 | 180,018 | — | — |
| 2014-07-18 | $46.10 | $46.10 | 224,446 | — | — |
| 2014-07-17 | $44.89 | $44.89 | 160,052 | — | — |
| 2014-07-16 | $45.14 | $45.14 | 149,411 | — | — |
| 2014-07-15 | $44.95 | $44.95 | 86,992 | — | — |
| 2014-07-14 | $45.90 | $45.90 | 136,247 | — | — |
| 2014-07-11 | $45.58 | $45.58 | 123,193 | — | — |
| 2014-07-10 | $45.16 | $45.16 | 185,832 | — | — |
| 2014-07-09 | $44.32 | $44.32 | 138,551 | — | — |
| 2014-07-08 | $44.21 | $44.21 | 167,293 | — | — |
| 2014-07-07 | $44.79 | $44.79 | 136,796 | — | — |
| 2014-07-03 | $45.20 | $45.20 | 36,530 | — | — |
| 2014-07-02 | $44.69 | $44.69 | 163,782 | — | — |
| 2014-07-01 | $45.40 | $45.40 | 205,907 | — | — |
| 2014-06-30 | $44.72 | $44.72 | 141,074 | — | — |
| 2014-06-27 | $44.43 | $44.43 | 140,855 | — | — |
| 2014-06-26 | $44.25 | $44.25 | 109,810 | — | — |
| 2014-06-25 | $44.74 | $44.74 | 103,447 | — | — |
| 2014-06-24 | $44.62 | $44.62 | 149,960 | — | — |
| 2014-06-23 | $45.39 | $45.39 | 129,117 | — | — |
| 2014-06-20 | $45.52 | $45.52 | 207,662 | — | — |
| 2014-06-19 | $44.99 | $44.99 | 111,455 | — | — |
| 2014-06-18 | $45.29 | $45.29 | 185,064 | — | — |
| 2014-06-17 | $45.21 | $45.21 | 164,989 | — | — |
| 2014-06-16 | $44.48 | $44.48 | 78,984 | — | — |
| 2014-06-13 | $43.84 | $43.84 | 56,166 | — | — |
| 2014-06-12 | $44.04 | $44.04 | 104,873 | — | — |
| 2014-06-11 | $44.45 | $44.45 | 115,843 | — | — |
| 2014-06-10 | $44.99 | $44.99 | 158,078 | — | — |
| 2014-06-09 | $44.61 | $44.61 | 177,166 | — | — |
| 2014-06-06 | $44.40 | $44.40 | 103,776 | — | — |
| 2014-06-05 | $44.02 | $44.02 | 103,118 | — | — |
| 2014-06-04 | $43.06 | $43.06 | 61,981 | — | — |
| 2014-06-03 | $43.19 | $43.19 | 180,786 | — | — |
| 2014-06-02 | $42.23 | $42.23 | 75,035 | — | — |
| 2014-05-30 | $42.58 | $42.58 | 103,996 | — | — |
| 2014-05-29 | $42.55 | $42.55 | 57,263 | — | — |
| 2014-05-28 | $42.42 | $42.42 | 102,350 | — | — |
| 2014-05-27 | $42.62 | $42.62 | 97,304 | — | — |
| 2014-05-23 | $42.00 | $42.00 | 61,981 | — | — |
| 2014-05-22 | $41.78 | $41.78 | 76,351 | — | — |
| 2014-05-21 | $41.60 | $41.60 | 70,647 | — | — |
| 2014-05-20 | $41.70 | $41.70 | 148,205 | — | — |
| 2014-05-19 | $42.29 | $42.29 | 109,152 | — | — |
| 2014-05-16 | $41.96 | $41.96 | 256,588 | — | — |
| 2014-05-15 | $40.78 | $40.78 | 144,036 | — | — |
| 2014-05-14 | $41.17 | $41.17 | 109,919 | — | — |
| 2014-05-13 | $42.28 | $42.28 | 128,568 | — | — |
| 2014-05-12 | $42.89 | $42.89 | 129,007 | — | — |
| 2014-05-09 | $42.19 | $42.19 | 136,577 | — | — |
| 2014-05-08 | $41.51 | $41.51 | 88,089 | — | — |
| 2014-05-07 | $41.71 | $41.71 | 135,480 | — | — |
| 2014-05-06 | $41.65 | $41.65 | 116,501 | — | — |
| 2014-05-05 | $42.61 | $42.61 | 240,353 | — | — |
| 2014-05-02 | $42.52 | $42.52 | 177,385 | — | — |
| 2014-05-01 | $42.39 | $42.39 | 411,156 | — | — |
| 2014-04-30 | $41.96 | $41.96 | 227,628 | — | — |
| 2014-04-29 | $42.20 | $42.20 | 246,935 | — | — |
| 2014-04-28 | $42.11 | $42.11 | 220,716 | — | — |
| 2014-04-25 | $42.11 | $42.11 | 120,780 | — | — |
| 2014-04-24 | $42.47 | $42.47 | 118,037 | — | — |
| 2014-04-23 | $42.75 | $42.75 | 143,049 | — | — |
| 2014-04-22 | $43.46 | $43.46 | 168,719 | — | — |
| 2014-04-21 | $42.94 | $42.94 | 52,108 | — | — |
| 2014-04-17 | $42.72 | $42.72 | 192,962 | — | — |
| 2014-04-16 | $42.73 | $42.73 | 162,246 | — | — |
| 2014-04-15 | $42.37 | $42.37 | 132,079 | — | — |
| 2014-04-14 | $41.93 | $41.93 | 185,832 | — | — |
| 2014-04-11 | $40.84 | $40.84 | 130,543 | — | — |
| 2014-04-10 | $41.45 | $41.45 | 241,669 | — | — |
| 2014-04-09 | $41.74 | $41.74 | 122,316 | — | — |
| 2014-04-08 | $40.93 | $40.93 | 174,094 | — | — |
| 2014-04-07 | $40.47 | $40.47 | 143,488 | — | — |
| 2014-04-04 | $40.88 | $40.88 | 149,741 | — | — |
| 2014-04-03 | $42.32 | $42.32 | 90,173 | — | — |
| 2014-04-02 | $42.64 | $42.64 | 111,675 | — | — |
| 2014-04-01 | $42.43 | $42.43 | 95,988 | — | — |
| 2014-03-31 | $41.86 | $41.86 | 110,029 | — | — |
| 2014-03-28 | $40.87 | $40.87 | 105,312 | — | — |
| 2014-03-27 | $41.03 | $41.03 | 108,932 | — | — |
| 2014-03-26 | $41.46 | $41.46 | 137,783 | — | — |
| 2014-03-25 | $41.64 | $41.64 | 124,400 | — | — |
| 2014-03-24 | $41.47 | $41.47 | 164,769 | — | — |
| 2014-03-21 | $42.40 | $42.40 | 257,685 | — | — |
| 2014-03-20 | $42.71 | $42.71 | 143,268 | — | — |
| 2014-03-19 | $42.45 | $42.45 | 161,040 | — | — |
| 2014-03-18 | $42.70 | $42.70 | 231,467 | — | — |
| 2014-03-17 | $42.83 | $42.83 | 227,518 | — | — |
| 2014-03-14 | $42.29 | $42.29 | 142,720 | — | — |
| 2014-03-13 | $41.79 | $41.79 | 160,711 | — | — |
| 2014-03-12 | $41.85 | $41.85 | 188,794 | — | — |
| 2014-03-11 | $41.40 | $41.40 | 158,187 | — | — |
| 2014-03-10 | $41.49 | $41.49 | 139,429 | — | — |
| 2014-03-07 | $41.40 | $41.40 | 128,788 | — | — |
| 2014-03-06 | $41.29 | $41.29 | 146,998 | — | — |
| 2014-03-05 | $41.18 | $41.18 | 221,594 | — | — |
| 2014-03-04 | $41.30 | $41.30 | 319,556 | — | — |
| 2014-03-03 | $40.04 | $40.04 | 212,708 | — | — |
| 2014-02-28 | $39.50 | $39.50 | 215,451 | — | — |
| 2014-02-27 | $39.59 | $39.59 | 191,975 | — | — |
| 2014-02-26 | $39.36 | $39.36 | 130,762 | — | — |
| 2014-02-25 | $39.13 | $39.13 | 117,379 | — | — |
| 2014-02-24 | $38.71 | $38.71 | 128,130 | — | — |
| 2014-02-21 | $38.69 | $38.69 | 131,421 | — | — |
| 2014-02-20 | $38.78 | $38.78 | 54,740 | — | — |
| 2014-02-19 | $37.82 | $37.82 | 91,380 | — | — |
| 2014-02-18 | $38.10 | $38.10 | 133,286 | — | — |
| 2014-02-14 | $37.64 | $37.64 | 84,030 | — | — |
| 2014-02-13 | $38.06 | $38.06 | 79,862 | — | — |
| 2014-02-12 | $37.39 | $37.39 | 49,694 | — | — |
| 2014-02-11 | $37.01 | $37.01 | 69,001 | — | — |
| 2014-02-10 | $36.92 | $36.92 | 89,954 | — | — |
| 2014-02-07 | $36.82 | $36.82 | 129,336 | — | — |
| 2014-02-06 | $36.84 | $36.84 | 87,321 | — | — |
| 2014-02-05 | $36.80 | $36.80 | 142,829 | — | — |
| 2014-02-04 | $37.05 | $37.05 | 129,885 | — | — |
| 2014-02-03 | $37.16 | $37.16 | 208,430 | — | — |
| 2014-01-31 | $38.75 | $38.75 | 150,947 | — | — |
| 2014-01-30 | $39.27 | $39.27 | 138,332 | — | — |
| 2014-01-29 | $38.69 | $38.69 | 119,134 | — | — |
| 2014-01-28 | $39.38 | $39.38 | 120,889 | — | — |
| 2014-01-27 | $39.56 | $39.56 | 187,039 | — | — |
| 2014-01-24 | $39.91 | $39.91 | 120,999 | — | — |
| 2014-01-23 | $40.91 | $40.91 | 125,936 | — | — |
| 2014-01-22 | $41.23 | $41.23 | 107,506 | — | — |
| 2014-01-21 | $41.23 | $41.23 | 232,674 | — | — |
| 2014-01-17 | $40.57 | $40.57 | 113,210 | — | — |
| 2014-01-16 | $40.75 | $40.75 | 93,135 | — | — |
| 2014-01-15 | $40.71 | $40.71 | 56,496 | — | — |
| 2014-01-14 | $40.43 | $40.43 | 74,377 | — | — |
| 2014-01-13 | $40.09 | $40.09 | 187,258 | — | — |
| 2014-01-10 | $41.07 | $41.07 | 133,066 | — | — |
| 2014-01-09 | $40.82 | $40.82 | 155,774 | — | — |
| 2014-01-08 | $40.41 | $40.41 | 217,755 | — | — |
| 2014-01-07 | $40.36 | $40.36 | 131,750 | — | — |
| 2014-01-06 | $39.91 | $39.91 | 129,336 | — | — |
| 2014-01-03 | $39.93 | $39.93 | 115,295 | — | — |
| 2014-01-02 | $39.58 | $39.58 | 173,436 | — | — |