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
- 2006-10-17 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 | $43.52 | $51.48 | 416,100 | — | — |
| 2014-12-30 | $44.07 | $52.13 | 250,200 | — | — |
| 2014-12-29 | $43.97 | $52.01 | 472,100 | — | — |
| 2014-12-26 | $44.32 | $52.43 | 195,500 | — | — |
| 2014-12-24 | $44.41 | $52.53 | 180,600 | — | — |
| 2014-12-23 | $44.31 | $52.41 | 556,900 | — | — |
| 2014-12-22 | $43.66 | $51.65 | 587,200 | — | — |
| 2014-12-19 | $43.37 | $51.30 | 814,200 | — | — |
| 2014-12-18 | $43.52 | $51.48 | 499,500 | — | — |
| 2014-12-17 | $43.03 | $50.90 | 465,600 | — | — |
| 2014-12-16 | $42.54 | $50.32 | 744,900 | — | — |
| 2014-12-15 | $42.74 | $50.56 | 441,300 | — | — |
| 2014-12-12 | $42.62 | $50.41 | 590,600 | — | — |
| 2014-12-11 | $42.98 | $50.84 | 577,500 | — | — |
| 2014-12-10 | $42.72 | $50.53 | 413,800 | — | — |
| 2014-12-09 | $43.39 | $51.33 | 607,100 | — | — |
| 2014-12-08 | $43.55 | $51.51 | 665,700 | — | — |
| 2014-12-05 | $43.47 | $51.42 | 602,000 | — | — |
| 2014-12-04 | $43.08 | $50.96 | 719,700 | — | — |
| 2014-12-03 | $42.83 | $50.66 | 1,508,700 | — | — |
| 2014-12-02 | $40.18 | $47.53 | 933,900 | — | — |
| 2014-12-01 | $39.88 | $47.17 | 641,100 | — | — |
| 2014-11-28 | $40.41 | $47.80 | 231,500 | — | — |
| 2014-11-26 | $40.12 | $47.46 | 370,800 | — | — |
| 2014-11-25 | $40.16 | $47.50 | 395,300 | — | — |
| 2014-11-24 | $40.26 | $47.62 | 319,400 | — | — |
| 2014-11-21 | $40.05 | $47.37 | 296,000 | — | — |
| 2014-11-20 | $39.71 | $46.97 | 387,000 | — | — |
| 2014-11-19 | $39.62 | $46.87 | 554,000 | — | — |
| 2014-11-18 | $40.02 | $47.34 | 545,300 | — | — |
| 2014-11-17 | $40.63 | $48.06 | 463,600 | — | — |
| 2014-11-14 | $40.31 | $47.68 | 315,600 | — | — |
| 2014-11-13 | $40.34 | $47.72 | 414,200 | — | — |
| 2014-11-12 | $39.89 | $47.19 | 383,000 | — | — |
| 2014-11-11 | $39.66 | $46.91 | 301,500 | — | — |
| 2014-11-10 | $39.61 | $46.85 | 464,900 | — | — |
| 2014-11-07 | $38.96 | $46.09 | 1,028,700 | — | — |
| 2014-11-06 | $38.29 | $45.29 | 559,900 | — | — |
| 2014-11-05 | $38.22 | $45.21 | 629,800 | — | — |
| 2014-11-04 | $38.26 | $45.26 | 718,200 | — | — |
| 2014-11-03 | $36.64 | $43.34 | 478,800 | — | — |
| 2014-10-31 | $36.57 | $43.26 | 502,400 | — | — |
| 2014-10-30 | $36.13 | $42.74 | 561,900 | — | — |
| 2014-10-29 | $35.77 | $42.31 | 488,900 | — | — |
| 2014-10-28 | $35.50 | $41.99 | 650,000 | — | — |
| 2014-10-27 | $35.28 | $41.73 | 286,100 | — | — |
| 2014-10-24 | $35.38 | $41.85 | 264,100 | — | — |
| 2014-10-23 | $35.19 | $41.63 | 356,900 | — | — |
| 2014-10-22 | $34.48 | $40.79 | 552,500 | — | — |
| 2014-10-21 | $34.63 | $40.96 | 645,700 | — | — |
| 2014-10-20 | $34.50 | $40.81 | 809,000 | — | — |
| 2014-10-17 | $34.76 | $41.12 | 339,900 | — | — |
| 2014-10-16 | $34.57 | $40.89 | 619,300 | — | — |
| 2014-10-15 | $34.64 | $40.98 | 521,000 | — | — |
| 2014-10-14 | $34.70 | $41.05 | 484,100 | — | — |
| 2014-10-13 | $34.22 | $40.48 | 517,900 | — | — |
| 2014-10-10 | $34.49 | $40.80 | 591,100 | — | — |
| 2014-10-09 | $34.94 | $40.95 | 554,600 | — | — |
| 2014-10-08 | $36.11 | $42.32 | 718,300 | — | — |
| 2014-10-07 | $35.04 | $41.07 | 638,000 | — | — |
| 2014-10-06 | $34.90 | $40.90 | 545,900 | — | — |
| 2014-10-03 | $34.80 | $40.79 | 324,100 | — | — |
| 2014-10-02 | $34.38 | $40.30 | 391,300 | — | — |
| 2014-10-01 | $34.37 | $40.28 | 547,500 | — | — |
| 2014-09-30 | $34.33 | $40.24 | 332,800 | — | — |
| 2014-09-29 | $34.41 | $40.33 | 406,300 | — | — |
| 2014-09-26 | $34.33 | $40.24 | 330,900 | — | — |
| 2014-09-25 | $34.34 | $40.25 | 456,500 | — | — |
| 2014-09-24 | $34.55 | $40.49 | 373,100 | — | — |
| 2014-09-23 | $34.55 | $40.49 | 414,100 | — | — |
| 2014-09-22 | $35.46 | $41.56 | 417,400 | — | — |
| 2014-09-19 | $35.83 | $41.99 | 1,695,300 | — | — |
| 2014-09-18 | $36.07 | $42.28 | 368,300 | — | — |
| 2014-09-17 | $35.93 | $42.11 | 377,400 | — | — |
| 2014-09-16 | $35.78 | $41.94 | 700,200 | — | — |
| 2014-09-15 | $35.26 | $41.33 | 699,100 | — | — |
| 2014-09-12 | $35.28 | $41.35 | 787,500 | — | — |
| 2014-09-11 | $35.12 | $41.16 | 783,500 | — | — |
| 2014-09-10 | $35.25 | $41.32 | 1,516,800 | — | — |
| 2014-09-09 | $33.21 | $38.92 | 3,173,600 | — | — |
| 2014-09-08 | $37.86 | $44.37 | 345,600 | — | — |
| 2014-09-05 | $38.20 | $44.77 | 247,800 | — | — |
| 2014-09-04 | $38.01 | $44.55 | 326,600 | — | — |
| 2014-09-03 | $37.93 | $44.46 | 251,800 | — | — |
| 2014-09-02 | $37.77 | $44.27 | 418,400 | — | — |
| 2014-08-29 | $37.65 | $44.13 | 376,600 | — | — |
| 2014-08-28 | $37.75 | $44.25 | 217,900 | — | — |
| 2014-08-27 | $37.95 | $44.48 | 183,700 | — | — |
| 2014-08-26 | $37.99 | $44.53 | 212,500 | — | — |
| 2014-08-25 | $37.79 | $44.29 | 194,000 | — | — |
| 2014-08-22 | $38.18 | $44.75 | 454,400 | — | — |
| 2014-08-21 | $37.87 | $44.39 | 180,400 | — | — |
| 2014-08-20 | $37.51 | $43.96 | 203,900 | — | — |
| 2014-08-19 | $37.50 | $43.95 | 195,100 | — | — |
| 2014-08-18 | $37.15 | $43.54 | 171,700 | — | — |
| 2014-08-15 | $36.81 | $43.14 | 152,700 | — | — |
| 2014-08-14 | $37.09 | $43.47 | 260,600 | — | — |
| 2014-08-13 | $36.90 | $43.25 | 183,400 | — | — |
| 2014-08-12 | $36.61 | $42.91 | 303,900 | — | — |
| 2014-08-11 | $36.72 | $43.04 | 266,300 | — | — |
| 2014-08-08 | $36.60 | $42.90 | 376,800 | — | — |
| 2014-08-07 | $36.58 | $42.87 | 343,800 | — | — |
| 2014-08-06 | $36.85 | $43.19 | 396,100 | — | — |
| 2014-08-05 | $37.00 | $43.37 | 445,700 | — | — |
| 2014-08-04 | $36.94 | $43.30 | 535,700 | — | — |
| 2014-08-01 | $36.66 | $42.97 | 540,400 | — | — |
| 2014-07-31 | $36.94 | $43.30 | 679,300 | — | — |
| 2014-07-30 | $37.49 | $43.94 | 454,100 | — | — |
| 2014-07-29 | $37.05 | $43.42 | 567,200 | — | — |
| 2014-07-28 | $37.27 | $43.68 | 277,400 | — | — |
| 2014-07-25 | $37.51 | $43.96 | 182,000 | — | — |
| 2014-07-24 | $37.88 | $44.40 | 264,900 | — | — |
| 2014-07-23 | $37.74 | $44.23 | 299,400 | — | — |
| 2014-07-22 | $37.62 | $44.09 | 357,800 | — | — |
| 2014-07-21 | $37.59 | $44.06 | 293,600 | — | — |
| 2014-07-18 | $37.62 | $44.09 | 425,000 | — | — |
| 2014-07-17 | $37.35 | $43.78 | 991,000 | — | — |
| 2014-07-16 | $37.46 | $43.91 | 1,153,300 | — | — |
| 2014-07-15 | $37.28 | $43.69 | 793,500 | — | — |
| 2014-07-14 | $37.30 | $43.72 | 683,900 | — | — |
| 2014-07-11 | $36.99 | $43.35 | 413,500 | — | — |
| 2014-07-10 | $37.22 | $43.25 | 462,600 | — | — |
| 2014-07-09 | $37.76 | $43.88 | 398,600 | — | — |
| 2014-07-08 | $37.79 | $43.91 | 623,800 | — | — |
| 2014-07-07 | $38.28 | $44.48 | 282,800 | — | — |
| 2014-07-03 | $38.55 | $44.79 | 160,500 | — | — |
| 2014-07-02 | $38.38 | $44.60 | 349,200 | — | — |
| 2014-07-01 | $38.68 | $44.95 | 576,900 | — | — |
| 2014-06-30 | $38.34 | $44.55 | 649,700 | — | — |
| 2014-06-27 | $38.00 | $44.16 | 661,900 | — | — |
| 2014-06-26 | $37.85 | $43.98 | 300,800 | — | — |
| 2014-06-25 | $38.10 | $44.27 | 602,000 | — | — |
| 2014-06-24 | $37.92 | $44.06 | 640,400 | — | — |
| 2014-06-23 | $38.55 | $44.79 | 389,300 | — | — |
| 2014-06-20 | $38.47 | $44.70 | 1,413,400 | — | — |
| 2014-06-19 | $38.56 | $44.81 | 372,800 | — | — |
| 2014-06-18 | $38.80 | $45.08 | 326,100 | — | — |
| 2014-06-17 | $38.98 | $45.29 | 595,300 | — | — |
| 2014-06-16 | $38.94 | $45.25 | 524,700 | — | — |
| 2014-06-13 | $39.41 | $45.79 | 857,100 | — | — |
| 2014-06-12 | $39.03 | $45.35 | 462,500 | — | — |
| 2014-06-11 | $39.35 | $45.72 | 433,800 | — | — |
| 2014-06-10 | $39.70 | $46.13 | 408,900 | — | — |
| 2014-06-09 | $40.04 | $46.53 | 645,800 | — | — |
| 2014-06-06 | $40.72 | $47.32 | 630,000 | — | — |
| 2014-06-05 | $40.38 | $46.92 | 757,400 | — | — |
| 2014-06-04 | $40.04 | $46.53 | 1,202,400 | — | — |
| 2014-06-03 | $37.94 | $44.09 | 914,600 | — | — |
| 2014-06-02 | $38.49 | $44.72 | 610,200 | — | — |
| 2014-05-30 | $38.15 | $44.33 | 3,418,300 | — | — |
| 2014-05-29 | $38.27 | $44.47 | 673,800 | — | — |
| 2014-05-28 | $38.03 | $44.19 | 840,900 | — | — |
| 2014-05-27 | $37.74 | $43.85 | 649,000 | — | — |
| 2014-05-23 | $37.74 | $43.85 | 445,000 | — | — |
| 2014-05-22 | $37.13 | $43.14 | 580,700 | — | — |
| 2014-05-21 | $36.90 | $42.88 | 602,700 | — | — |
| 2014-05-20 | $36.84 | $42.81 | 908,700 | — | — |
| 2014-05-19 | $37.50 | $43.57 | 452,400 | — | — |
| 2014-05-16 | $37.07 | $43.07 | 807,300 | — | — |
| 2014-05-15 | $36.95 | $42.94 | 1,312,800 | — | — |
| 2014-05-14 | $37.86 | $43.99 | 371,000 | — | — |
| 2014-05-13 | $38.26 | $44.46 | 437,600 | — | — |
| 2014-05-12 | $38.32 | $44.53 | 430,100 | — | — |
| 2014-05-09 | $37.88 | $44.02 | 370,000 | — | — |
| 2014-05-08 | $37.45 | $43.52 | 503,300 | — | — |
| 2014-05-07 | $37.48 | $43.55 | 630,300 | — | — |
| 2014-05-06 | $36.99 | $42.98 | 995,300 | — | — |
| 2014-05-05 | $37.04 | $43.04 | 801,900 | — | — |
| 2014-05-02 | $36.98 | $42.97 | 853,500 | — | — |
| 2014-05-01 | $37.29 | $43.33 | 937,600 | — | — |
| 2014-04-30 | $37.24 | $43.27 | 1,281,500 | — | — |
| 2014-04-29 | $37.25 | $43.28 | 581,900 | — | — |
| 2014-04-28 | $37.11 | $43.12 | 523,300 | — | — |
| 2014-04-25 | $36.85 | $42.82 | 567,700 | — | — |
| 2014-04-24 | $37.12 | $43.13 | 513,100 | — | — |
| 2014-04-23 | $37.57 | $43.66 | 443,500 | — | — |
| 2014-04-22 | $37.60 | $43.69 | 532,900 | — | — |
| 2014-04-21 | $37.25 | $43.28 | 629,300 | — | — |
| 2014-04-17 | $37.36 | $43.41 | 517,800 | — | — |
| 2014-04-16 | $37.37 | $43.42 | 952,100 | — | — |
| 2014-04-15 | $37.32 | $43.37 | 808,900 | — | — |
| 2014-04-14 | $36.91 | $42.89 | 1,235,500 | — | — |
| 2014-04-11 | $36.83 | $42.80 | 1,772,100 | — | — |
| 2014-04-10 | $37.09 | $42.73 | 1,321,200 | — | — |
| 2014-04-09 | $37.06 | $42.69 | 1,412,700 | — | — |
| 2014-04-08 | $37.21 | $42.86 | 904,100 | — | — |
| 2014-04-07 | $36.95 | $42.56 | 1,216,400 | — | — |
| 2014-04-04 | $36.97 | $42.59 | 2,358,000 | — | — |
| 2014-04-03 | $36.85 | $42.45 | 1,239,200 | — | — |
| 2014-04-02 | $36.71 | $42.29 | 1,865,200 | — | — |
| 2014-04-01 | $37.05 | $42.68 | 2,182,500 | — | — |
| 2014-03-31 | $35.37 | $40.74 | 1,695,500 | — | — |
| 2014-03-28 | $34.64 | $39.90 | 2,475,000 | — | — |
| 2014-03-27 | $35.20 | $40.55 | 4,861,700 | — | — |
| 2014-03-26 | $43.14 | $49.70 | 854,200 | — | — |
| 2014-03-25 | $42.98 | $49.51 | 804,000 | — | — |
| 2014-03-24 | $42.35 | $48.79 | 1,013,600 | — | — |
| 2014-03-21 | $42.31 | $48.74 | 1,256,000 | — | — |
| 2014-03-20 | $42.10 | $48.50 | 708,400 | — | — |
| 2014-03-19 | $42.63 | $49.11 | 533,800 | — | — |
| 2014-03-18 | $42.89 | $49.41 | 827,700 | — | — |
| 2014-03-17 | $42.49 | $48.95 | 594,500 | — | — |
| 2014-03-14 | $42.23 | $48.65 | 834,000 | — | — |
| 2014-03-13 | $42.40 | $48.84 | 863,600 | — | — |
| 2014-03-12 | $42.80 | $49.30 | 771,200 | — | — |
| 2014-03-11 | $43.20 | $49.76 | 916,200 | — | — |
| 2014-03-10 | $44.12 | $50.82 | 475,600 | — | — |
| 2014-03-07 | $44.39 | $51.14 | 689,600 | — | — |
| 2014-03-06 | $44.43 | $51.18 | 403,400 | — | — |
| 2014-03-05 | $44.80 | $51.61 | 465,400 | — | — |
| 2014-03-04 | $45.27 | $52.15 | 370,900 | — | — |
| 2014-03-03 | $44.67 | $51.46 | 481,700 | — | — |
| 2014-02-28 | $44.66 | $51.45 | 556,500 | — | — |
| 2014-02-27 | $44.65 | $51.43 | 553,900 | — | — |
| 2014-02-26 | $45.04 | $51.88 | 633,500 | — | — |
| 2014-02-25 | $44.94 | $51.77 | 906,900 | — | — |
| 2014-02-24 | $45.05 | $51.90 | 601,500 | — | — |
| 2014-02-21 | $45.51 | $52.43 | 572,400 | — | — |
| 2014-02-20 | $45.73 | $52.68 | 292,000 | — | — |
| 2014-02-19 | $45.53 | $52.45 | 769,200 | — | — |
| 2014-02-18 | $46.07 | $53.07 | 368,900 | — | — |
| 2014-02-14 | $45.36 | $52.25 | 215,500 | — | — |
| 2014-02-13 | $45.30 | $52.18 | 421,500 | — | — |
| 2014-02-12 | $44.69 | $51.48 | 399,900 | — | — |
| 2014-02-11 | $45.03 | $51.87 | 288,300 | — | — |
| 2014-02-10 | $44.89 | $51.71 | 381,800 | — | — |
| 2014-02-07 | $44.76 | $51.56 | 891,300 | — | — |
| 2014-02-06 | $44.75 | $51.55 | 585,900 | — | — |
| 2014-02-05 | $44.44 | $51.19 | 533,900 | — | — |
| 2014-02-04 | $44.37 | $51.11 | 1,208,200 | — | — |
| 2014-02-03 | $44.00 | $50.69 | 923,000 | — | — |
| 2014-01-31 | $45.34 | $52.23 | 566,900 | — | — |
| 2014-01-30 | $45.27 | $52.15 | 544,700 | — | — |
| 2014-01-29 | $44.99 | $51.83 | 1,015,400 | — | — |
| 2014-01-28 | $45.64 | $52.58 | 432,800 | — | — |
| 2014-01-27 | $45.18 | $52.05 | 842,700 | — | — |
| 2014-01-24 | $45.48 | $52.39 | 1,028,300 | — | — |
| 2014-01-23 | $45.93 | $52.91 | 880,200 | — | — |
| 2014-01-22 | $46.00 | $52.99 | 802,600 | — | — |
| 2014-01-21 | $46.38 | $53.43 | 630,700 | — | — |
| 2014-01-17 | $46.49 | $53.55 | 868,900 | — | — |
| 2014-01-16 | $46.74 | $53.84 | 722,700 | — | — |
| 2014-01-15 | $47.44 | $54.65 | 672,300 | — | — |
| 2014-01-14 | $46.82 | $53.93 | 662,100 | — | — |
| 2014-01-13 | $46.51 | $53.58 | 577,400 | — | — |
| 2014-01-10 | $47.77 | $54.66 | 650,700 | — | — |
| 2014-01-09 | $47.80 | $54.69 | 870,300 | — | — |
| 2014-01-08 | $47.59 | $54.45 | 1,635,200 | — | — |
| 2014-01-07 | $47.51 | $54.36 | 1,359,900 | — | — |
| 2014-01-06 | $46.40 | $53.09 | 853,100 | — | — |
| 2014-01-03 | $46.94 | $53.71 | 895,900 | — | — |
| 2014-01-02 | $46.25 | $52.92 | 819,900 | — | — |