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
- 1993-11-05 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 | $42.29 | $42.29 | 156,500 | — | — |
| 2014-12-30 | $42.78 | $42.78 | 145,700 | — | — |
| 2014-12-29 | $43.00 | $43.00 | 200,900 | — | — |
| 2014-12-26 | $43.35 | $43.35 | 103,800 | — | — |
| 2014-12-24 | $42.63 | $42.63 | 99,700 | — | — |
| 2014-12-23 | $42.42 | $42.42 | 183,200 | — | — |
| 2014-12-22 | $41.49 | $41.49 | 151,200 | — | — |
| 2014-12-19 | $41.53 | $41.53 | 515,600 | — | — |
| 2014-12-18 | $41.35 | $41.35 | 249,300 | — | — |
| 2014-12-17 | $40.56 | $40.56 | 305,500 | — | — |
| 2014-12-16 | $39.59 | $39.59 | 293,900 | — | — |
| 2014-12-15 | $39.32 | $39.32 | 230,200 | — | — |
| 2014-12-12 | $39.98 | $39.98 | 147,600 | — | — |
| 2014-12-11 | $40.68 | $40.68 | 121,900 | — | — |
| 2014-12-10 | $40.30 | $40.30 | 148,300 | — | — |
| 2014-12-09 | $41.49 | $41.49 | 186,200 | — | — |
| 2014-12-08 | $40.30 | $40.30 | 167,800 | — | — |
| 2014-12-05 | $41.11 | $41.11 | 152,000 | — | — |
| 2014-12-04 | $40.63 | $40.63 | 157,000 | — | — |
| 2014-12-03 | $41.22 | $41.22 | 147,500 | — | — |
| 2014-12-02 | $40.95 | $40.95 | 200,800 | — | — |
| 2014-12-01 | $40.36 | $40.36 | 216,700 | — | — |
| 2014-11-28 | $40.40 | $40.40 | 121,300 | — | — |
| 2014-11-26 | $40.59 | $40.59 | 92,700 | — | — |
| 2014-11-25 | $40.73 | $40.73 | 206,100 | — | — |
| 2014-11-24 | $40.50 | $40.50 | 209,200 | — | — |
| 2014-11-21 | $40.28 | $40.28 | 213,900 | — | — |
| 2014-11-20 | $40.19 | $40.19 | 141,800 | — | — |
| 2014-11-19 | $39.97 | $39.97 | 160,900 | — | — |
| 2014-11-18 | $40.67 | $40.67 | 177,400 | — | — |
| 2014-11-17 | $39.80 | $39.80 | 162,000 | — | — |
| 2014-11-14 | $40.63 | $40.63 | 154,900 | — | — |
| 2014-11-13 | $40.92 | $40.92 | 124,400 | — | — |
| 2014-11-12 | $41.64 | $41.64 | 136,600 | — | — |
| 2014-11-11 | $41.26 | $41.26 | 172,600 | — | — |
| 2014-11-10 | $41.42 | $41.42 | 196,000 | — | — |
| 2014-11-07 | $41.28 | $41.28 | 215,400 | — | — |
| 2014-11-06 | $40.94 | $40.94 | 203,300 | — | — |
| 2014-11-05 | $40.59 | $40.59 | 312,500 | — | — |
| 2014-11-04 | $39.67 | $39.67 | 328,500 | — | — |
| 2014-11-03 | $40.54 | $40.54 | 393,700 | — | — |
| 2014-10-31 | $38.93 | $38.93 | 441,600 | — | — |
| 2014-10-30 | $38.99 | $38.99 | 213,400 | — | — |
| 2014-10-29 | $38.76 | $38.76 | 222,800 | — | — |
| 2014-10-28 | $38.88 | $38.88 | 397,000 | — | — |
| 2014-10-27 | $38.04 | $38.04 | 333,900 | — | — |
| 2014-10-24 | $38.02 | $38.02 | 296,700 | — | — |
| 2014-10-23 | $38.33 | $38.33 | 208,500 | — | — |
| 2014-10-22 | $38.07 | $38.07 | 224,700 | — | — |
| 2014-10-21 | $38.20 | $38.20 | 239,200 | — | — |
| 2014-10-20 | $37.12 | $37.12 | 314,400 | — | — |
| 2014-10-17 | $37.07 | $37.07 | 205,000 | — | — |
| 2014-10-16 | $37.06 | $37.06 | 379,400 | — | — |
| 2014-10-15 | $37.52 | $37.52 | 394,600 | — | — |
| 2014-10-14 | $37.28 | $37.28 | 281,100 | — | — |
| 2014-10-13 | $36.43 | $36.43 | 321,600 | — | — |
| 2014-10-10 | $36.42 | $36.42 | 206,200 | — | — |
| 2014-10-09 | $37.16 | $37.16 | 267,700 | — | — |
| 2014-10-08 | $38.75 | $38.75 | 235,500 | — | — |
| 2014-10-07 | $38.32 | $38.32 | 235,800 | — | — |
| 2014-10-06 | $39.07 | $39.07 | 206,600 | — | — |
| 2014-10-03 | $39.80 | $39.80 | 333,700 | — | — |
| 2014-10-02 | $38.92 | $38.92 | 281,100 | — | — |
| 2014-10-01 | $38.75 | $38.75 | 454,200 | — | — |
| 2014-09-30 | $39.31 | $39.31 | 460,000 | — | — |
| 2014-09-29 | $38.95 | $38.95 | 228,000 | — | — |
| 2014-09-26 | $39.29 | $39.29 | 317,100 | — | — |
| 2014-09-25 | $38.75 | $38.75 | 304,500 | — | — |
| 2014-09-24 | $38.93 | $38.93 | 202,200 | — | — |
| 2014-09-23 | $39.20 | $39.20 | 262,700 | — | — |
| 2014-09-22 | $40.04 | $40.04 | 225,700 | — | — |
| 2014-09-19 | $40.29 | $40.29 | 463,900 | — | — |
| 2014-09-18 | $41.34 | $41.34 | 225,000 | — | — |
| 2014-09-17 | $40.59 | $40.59 | 133,200 | — | — |
| 2014-09-16 | $40.63 | $40.63 | 248,600 | — | — |
| 2014-09-15 | $40.81 | $40.81 | 165,300 | — | — |
| 2014-09-12 | $41.28 | $41.28 | 267,600 | — | — |
| 2014-09-11 | $41.85 | $41.85 | 137,600 | — | — |
| 2014-09-10 | $41.90 | $41.90 | 120,200 | — | — |
| 2014-09-09 | $41.74 | $41.74 | 185,900 | — | — |
| 2014-09-08 | $42.88 | $42.88 | 376,300 | — | — |
| 2014-09-05 | $41.87 | $41.87 | 114,800 | — | — |
| 2014-09-04 | $41.79 | $41.79 | 147,800 | — | — |
| 2014-09-03 | $41.92 | $41.92 | 243,400 | — | — |
| 2014-09-02 | $41.96 | $41.96 | 314,700 | — | — |
| 2014-08-29 | $42.22 | $42.22 | 170,400 | — | — |
| 2014-08-28 | $41.96 | $41.96 | 102,900 | — | — |
| 2014-08-27 | $41.92 | $41.92 | 188,800 | — | — |
| 2014-08-26 | $41.99 | $41.99 | 168,500 | — | — |
| 2014-08-25 | $41.49 | $41.49 | 108,400 | — | — |
| 2014-08-22 | $41.46 | $41.46 | 139,800 | — | — |
| 2014-08-21 | $41.38 | $41.38 | 197,300 | — | — |
| 2014-08-20 | $41.30 | $41.30 | 210,700 | — | — |
| 2014-08-19 | $41.41 | $41.41 | 233,100 | — | — |
| 2014-08-18 | $40.65 | $40.65 | 203,700 | — | — |
| 2014-08-15 | $39.88 | $39.88 | 239,300 | — | — |
| 2014-08-14 | $39.65 | $39.65 | 126,500 | — | — |
| 2014-08-13 | $39.58 | $39.58 | 162,400 | — | — |
| 2014-08-12 | $39.48 | $39.48 | 201,000 | — | — |
| 2014-08-11 | $39.80 | $39.80 | 185,600 | — | — |
| 2014-08-08 | $39.80 | $39.80 | 223,700 | — | — |
| 2014-08-07 | $39.40 | $39.40 | 486,500 | — | — |
| 2014-08-06 | $39.38 | $39.38 | 1,187,300 | — | — |
| 2014-08-05 | $36.40 | $36.40 | 258,300 | — | — |
| 2014-08-04 | $36.11 | $36.11 | 218,800 | — | — |
| 2014-08-01 | $35.77 | $35.77 | 300,500 | — | — |
| 2014-07-31 | $35.98 | $35.98 | 304,800 | — | — |
| 2014-07-30 | $36.90 | $36.90 | 208,000 | — | — |
| 2014-07-29 | $36.33 | $36.33 | 244,500 | — | — |
| 2014-07-28 | $36.70 | $36.70 | 195,800 | — | — |
| 2014-07-25 | $36.68 | $36.68 | 213,700 | — | — |
| 2014-07-24 | $37.26 | $37.26 | 355,700 | — | — |
| 2014-07-23 | $37.77 | $37.77 | 278,700 | — | — |
| 2014-07-22 | $37.59 | $37.59 | 539,800 | — | — |
| 2014-07-21 | $37.35 | $37.35 | 848,300 | — | — |
| 2014-07-18 | $41.50 | $41.50 | 169,700 | — | — |
| 2014-07-17 | $40.85 | $40.85 | 300,200 | — | — |
| 2014-07-16 | $40.89 | $40.89 | 290,600 | — | — |
| 2014-07-15 | $40.52 | $40.52 | 190,900 | — | — |
| 2014-07-14 | $40.89 | $40.89 | 179,900 | — | — |
| 2014-07-11 | $40.77 | $40.77 | 165,200 | — | — |
| 2014-07-10 | $41.08 | $41.08 | 250,000 | — | — |
| 2014-07-09 | $41.59 | $41.59 | 230,500 | — | — |
| 2014-07-08 | $41.10 | $41.10 | 265,000 | — | — |
| 2014-07-07 | $41.17 | $41.17 | 378,300 | — | — |
| 2014-07-03 | $41.33 | $41.33 | 75,900 | — | — |
| 2014-07-02 | $41.05 | $41.05 | 180,200 | — | — |
| 2014-07-01 | $41.42 | $41.42 | 414,400 | — | — |
| 2014-06-30 | $40.55 | $40.55 | 341,800 | — | — |
| 2014-06-27 | $40.82 | $40.82 | 423,000 | — | — |
| 2014-06-26 | $40.32 | $40.32 | 108,300 | — | — |
| 2014-06-25 | $40.27 | $40.27 | 229,300 | — | — |
| 2014-06-24 | $39.78 | $39.78 | 229,500 | — | — |
| 2014-06-23 | $40.34 | $40.34 | 259,600 | — | — |
| 2014-06-20 | $40.20 | $40.20 | 729,400 | — | — |
| 2014-06-19 | $39.89 | $39.89 | 388,000 | — | — |
| 2014-06-18 | $41.21 | $41.21 | 300,200 | — | — |
| 2014-06-17 | $40.92 | $40.92 | 346,100 | — | — |
| 2014-06-16 | $39.66 | $39.66 | 247,300 | — | — |
| 2014-06-13 | $39.81 | $39.81 | 263,800 | — | — |
| 2014-06-12 | $39.84 | $39.84 | 241,400 | — | — |
| 2014-06-11 | $40.25 | $40.25 | 161,700 | — | — |
| 2014-06-10 | $40.09 | $40.09 | 197,500 | — | — |
| 2014-06-09 | $40.42 | $40.42 | 257,100 | — | — |
| 2014-06-06 | $39.82 | $39.82 | 223,900 | — | — |
| 2014-06-05 | $39.68 | $39.68 | 193,500 | — | — |
| 2014-06-04 | $38.41 | $38.41 | 143,800 | — | — |
| 2014-06-03 | $38.43 | $38.43 | 270,700 | — | — |
| 2014-06-02 | $38.29 | $38.29 | 188,200 | — | — |
| 2014-05-30 | $38.45 | $38.45 | 289,700 | — | — |
| 2014-05-29 | $38.93 | $38.93 | 247,200 | — | — |
| 2014-05-28 | $38.85 | $38.85 | 253,500 | — | — |
| 2014-05-27 | $39.81 | $39.81 | 360,800 | — | — |
| 2014-05-23 | $38.92 | $38.92 | 227,400 | — | — |
| 2014-05-22 | $38.29 | $38.29 | 220,700 | — | — |
| 2014-05-21 | $37.69 | $37.69 | 166,900 | — | — |
| 2014-05-20 | $37.69 | $37.69 | 359,700 | — | — |
| 2014-05-19 | $38.70 | $38.70 | 327,300 | — | — |
| 2014-05-16 | $38.24 | $38.24 | 261,600 | — | — |
| 2014-05-15 | $38.05 | $38.05 | 508,100 | — | — |
| 2014-05-14 | $37.54 | $37.54 | 404,800 | — | — |
| 2014-05-13 | $38.72 | $38.72 | 544,100 | — | — |
| 2014-05-12 | $40.02 | $40.02 | 365,600 | — | — |
| 2014-05-09 | $38.89 | $38.89 | 295,000 | — | — |
| 2014-05-08 | $38.76 | $38.76 | 260,300 | — | — |
| 2014-05-07 | $38.74 | $38.74 | 351,900 | — | — |
| 2014-05-06 | $38.31 | $38.31 | 394,200 | — | — |
| 2014-05-05 | $38.07 | $38.07 | 340,000 | — | — |
| 2014-05-02 | $38.27 | $38.27 | 317,400 | — | — |
| 2014-05-01 | $38.31 | $38.31 | 302,800 | — | — |
| 2014-04-30 | $38.00 | $38.00 | 437,300 | — | — |
| 2014-04-29 | $37.76 | $37.76 | 415,500 | — | — |
| 2014-04-28 | $38.03 | $38.03 | 733,600 | — | — |
| 2014-04-25 | $39.96 | $39.96 | 1,678,900 | — | — |
| 2014-04-24 | $36.04 | $36.04 | 767,000 | — | — |
| 2014-04-23 | $35.26 | $35.26 | 201,600 | — | — |
| 2014-04-22 | $35.53 | $35.53 | 254,600 | — | — |
| 2014-04-21 | $35.31 | $35.31 | 215,700 | — | — |
| 2014-04-17 | $35.75 | $35.75 | 308,300 | — | — |
| 2014-04-16 | $35.52 | $35.52 | 368,000 | — | — |
| 2014-04-15 | $34.04 | $34.04 | 204,400 | — | — |
| 2014-04-14 | $34.36 | $34.36 | 368,500 | — | — |
| 2014-04-11 | $34.06 | $34.06 | 431,300 | — | — |
| 2014-04-10 | $33.68 | $33.68 | 226,100 | — | — |
| 2014-04-09 | $34.82 | $34.82 | 366,700 | — | — |
| 2014-04-08 | $34.19 | $34.19 | 315,900 | — | — |
| 2014-04-07 | $34.05 | $34.05 | 353,200 | — | — |
| 2014-04-04 | $35.10 | $35.10 | 317,500 | — | — |
| 2014-04-03 | $35.95 | $35.95 | 188,700 | — | — |
| 2014-04-02 | $36.21 | $36.21 | 266,300 | — | — |
| 2014-04-01 | $35.82 | $35.82 | 327,900 | — | — |
| 2014-03-31 | $35.54 | $35.54 | 333,300 | — | — |
| 2014-03-28 | $34.64 | $34.64 | 250,000 | — | — |
| 2014-03-27 | $34.34 | $34.34 | 387,300 | — | — |
| 2014-03-26 | $34.64 | $34.64 | 518,600 | — | — |
| 2014-03-25 | $35.36 | $35.36 | 207,100 | — | — |
| 2014-03-24 | $35.48 | $35.48 | 248,400 | — | — |
| 2014-03-21 | $35.99 | $35.99 | 859,500 | — | — |
| 2014-03-20 | $35.61 | $35.61 | 436,700 | — | — |
| 2014-03-19 | $35.55 | $35.55 | 245,300 | — | — |
| 2014-03-18 | $35.68 | $35.68 | 313,100 | — | — |
| 2014-03-17 | $35.49 | $35.49 | 384,500 | — | — |
| 2014-03-14 | $35.10 | $35.10 | 275,800 | — | — |
| 2014-03-13 | $34.97 | $34.97 | 348,100 | — | — |
| 2014-03-12 | $35.06 | $35.06 | 286,700 | — | — |
| 2014-03-11 | $34.55 | $34.55 | 252,200 | — | — |
| 2014-03-10 | $35.16 | $35.16 | 130,900 | — | — |
| 2014-03-07 | $35.40 | $35.40 | 197,900 | — | — |
| 2014-03-06 | $35.15 | $35.15 | 264,800 | — | — |
| 2014-03-05 | $35.09 | $35.09 | 387,400 | — | — |
| 2014-03-04 | $35.14 | $35.14 | 578,100 | — | — |
| 2014-03-03 | $34.59 | $34.59 | 317,400 | — | — |
| 2014-02-28 | $35.00 | $35.00 | 391,400 | — | — |
| 2014-02-27 | $34.99 | $34.99 | 282,700 | — | — |
| 2014-02-26 | $35.00 | $35.00 | 472,400 | — | — |
| 2014-02-25 | $34.92 | $34.92 | 330,700 | — | — |
| 2014-02-24 | $35.19 | $35.19 | 325,000 | — | — |
| 2014-02-21 | $35.05 | $35.05 | 334,600 | — | — |
| 2014-02-20 | $35.27 | $35.27 | 512,500 | — | — |
| 2014-02-19 | $35.29 | $35.29 | 538,500 | — | — |
| 2014-02-18 | $35.14 | $35.14 | 846,900 | — | — |
| 2014-02-14 | $36.12 | $36.12 | 1,202,000 | — | — |
| 2014-02-13 | $33.64 | $33.64 | 3,307,700 | — | — |
| 2014-02-12 | $39.19 | $39.19 | 526,200 | — | — |
| 2014-02-11 | $39.23 | $39.23 | 672,400 | — | — |
| 2014-02-10 | $39.14 | $39.14 | 337,400 | — | — |
| 2014-02-07 | $39.43 | $39.43 | 277,700 | — | — |
| 2014-02-06 | $39.16 | $39.16 | 282,900 | — | — |
| 2014-02-05 | $38.84 | $38.84 | 322,500 | — | — |
| 2014-02-04 | $39.17 | $39.17 | 452,700 | — | — |
| 2014-02-03 | $38.72 | $38.72 | 717,800 | — | — |
| 2014-01-31 | $40.38 | $40.38 | 296,300 | — | — |
| 2014-01-30 | $41.23 | $41.23 | 225,500 | — | — |
| 2014-01-29 | $40.66 | $40.66 | 237,400 | — | — |
| 2014-01-28 | $41.14 | $41.14 | 391,400 | — | — |
| 2014-01-27 | $41.05 | $41.05 | 240,400 | — | — |
| 2014-01-24 | $41.80 | $41.80 | 272,500 | — | — |
| 2014-01-23 | $42.91 | $42.91 | 229,200 | — | — |
| 2014-01-22 | $43.14 | $43.14 | 172,900 | — | — |
| 2014-01-21 | $43.09 | $43.09 | 322,100 | — | — |
| 2014-01-17 | $42.79 | $42.79 | 313,100 | — | — |
| 2014-01-16 | $43.06 | $43.06 | 154,800 | — | — |
| 2014-01-15 | $42.80 | $42.80 | 249,300 | — | — |
| 2014-01-14 | $42.03 | $42.03 | 267,500 | — | — |
| 2014-01-13 | $40.87 | $40.87 | 251,700 | — | — |
| 2014-01-10 | $41.10 | $41.10 | 235,900 | — | — |
| 2014-01-09 | $40.40 | $40.40 | 220,200 | — | — |
| 2014-01-08 | $40.17 | $40.17 | 523,800 | — | — |
| 2014-01-07 | $41.20 | $41.20 | 205,000 | — | — |
| 2014-01-06 | $40.89 | $40.89 | 286,300 | — | — |
| 2014-01-03 | $41.54 | $41.54 | 311,500 | — | — |
| 2014-01-02 | $40.63 | $40.63 | 287,900 | — | — |