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
- 2008-11-20 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 | $46.66 | $46.66 | 180,400 | — | — |
| 2014-12-30 | $46.74 | $46.74 | 71,400 | — | — |
| 2014-12-29 | $47.08 | $47.08 | 129,800 | — | — |
| 2014-12-26 | $47.10 | $47.10 | 120,800 | — | — |
| 2014-12-24 | $47.50 | $47.50 | 71,100 | — | — |
| 2014-12-23 | $47.26 | $47.26 | 130,500 | — | — |
| 2014-12-22 | $47.23 | $47.23 | 188,200 | — | — |
| 2014-12-19 | $46.56 | $46.56 | 286,000 | — | — |
| 2014-12-18 | $46.48 | $46.48 | 276,000 | — | — |
| 2014-12-17 | $46.58 | $46.58 | 292,300 | — | — |
| 2014-12-16 | $44.83 | $44.83 | 357,600 | — | — |
| 2014-12-15 | $45.49 | $45.49 | 296,700 | — | — |
| 2014-12-12 | $44.91 | $44.91 | 177,900 | — | — |
| 2014-12-11 | $45.31 | $45.31 | 151,800 | — | — |
| 2014-12-10 | $45.26 | $45.26 | 225,500 | — | — |
| 2014-12-09 | $46.43 | $46.43 | 278,500 | — | — |
| 2014-12-08 | $45.08 | $45.08 | 242,200 | — | — |
| 2014-12-05 | $46.38 | $46.38 | 123,900 | — | — |
| 2014-12-04 | $45.95 | $45.95 | 198,100 | — | — |
| 2014-12-03 | $46.05 | $46.05 | 147,700 | — | — |
| 2014-12-02 | $45.83 | $45.83 | 251,500 | — | — |
| 2014-12-01 | $45.75 | $45.75 | 212,800 | — | — |
| 2014-11-28 | $45.67 | $45.67 | 92,500 | — | — |
| 2014-11-26 | $46.13 | $46.13 | 142,000 | — | — |
| 2014-11-25 | $46.26 | $46.26 | 186,600 | — | — |
| 2014-11-24 | $46.64 | $46.64 | 131,600 | — | — |
| 2014-11-21 | $46.42 | $46.42 | 234,000 | — | — |
| 2014-11-20 | $46.72 | $46.72 | 405,800 | — | — |
| 2014-11-19 | $46.22 | $46.22 | 318,800 | — | — |
| 2014-11-18 | $46.97 | $46.97 | 243,300 | — | — |
| 2014-11-17 | $47.25 | $47.25 | 208,800 | — | — |
| 2014-11-14 | $48.64 | $48.64 | 204,200 | — | — |
| 2014-11-13 | $48.04 | $48.04 | 140,600 | — | — |
| 2014-11-12 | $48.21 | $48.21 | 341,900 | — | — |
| 2014-11-11 | $48.08 | $48.08 | 422,700 | — | — |
| 2014-11-10 | $47.65 | $47.65 | 227,500 | — | — |
| 2014-11-07 | $47.68 | $47.68 | 275,300 | — | — |
| 2014-11-06 | $47.64 | $47.64 | 318,600 | — | — |
| 2014-11-05 | $47.15 | $47.15 | 334,100 | — | — |
| 2014-11-04 | $47.95 | $47.95 | 497,200 | — | — |
| 2014-11-03 | $46.81 | $46.81 | 476,600 | — | — |
| 2014-10-31 | $47.90 | $47.90 | 733,000 | — | — |
| 2014-10-30 | $46.97 | $46.97 | 2,852,800 | — | — |
| 2014-10-29 | $43.22 | $43.22 | 558,100 | — | — |
| 2014-10-28 | $42.96 | $42.96 | 298,400 | — | — |
| 2014-10-27 | $41.21 | $41.21 | 320,100 | — | — |
| 2014-10-24 | $41.15 | $41.15 | 221,300 | — | — |
| 2014-10-23 | $40.97 | $40.97 | 400,900 | — | — |
| 2014-10-22 | $40.51 | $40.51 | 350,400 | — | — |
| 2014-10-21 | $40.70 | $40.70 | 345,000 | — | — |
| 2014-10-20 | $40.68 | $40.68 | 387,500 | — | — |
| 2014-10-17 | $40.03 | $40.03 | 380,400 | — | — |
| 2014-10-16 | $39.55 | $39.55 | 381,100 | — | — |
| 2014-10-15 | $38.95 | $38.95 | 732,200 | — | — |
| 2014-10-14 | $37.31 | $37.31 | 550,800 | — | — |
| 2014-10-13 | $37.47 | $37.47 | 472,400 | — | — |
| 2014-10-10 | $38.27 | $38.27 | 326,500 | — | — |
| 2014-10-09 | $39.41 | $39.41 | 459,400 | — | — |
| 2014-10-08 | $40.03 | $40.03 | 502,100 | — | — |
| 2014-10-07 | $40.06 | $40.06 | 1,585,900 | — | — |
| 2014-10-06 | $41.08 | $41.08 | 418,400 | — | — |
| 2014-10-03 | $41.71 | $41.71 | 183,900 | — | — |
| 2014-10-02 | $42.03 | $42.03 | 319,700 | — | — |
| 2014-10-01 | $40.72 | $40.72 | 218,400 | — | — |
| 2014-09-30 | $40.77 | $40.77 | 295,500 | — | — |
| 2014-09-29 | $41.61 | $41.61 | 170,500 | — | — |
| 2014-09-26 | $41.09 | $41.09 | 102,900 | — | — |
| 2014-09-25 | $41.07 | $41.07 | 295,600 | — | — |
| 2014-09-24 | $41.73 | $41.73 | 177,400 | — | — |
| 2014-09-23 | $41.72 | $41.72 | 322,900 | — | — |
| 2014-09-22 | $42.50 | $42.50 | 262,900 | — | — |
| 2014-09-19 | $42.91 | $42.91 | 508,500 | — | — |
| 2014-09-18 | $42.73 | $42.73 | 271,400 | — | — |
| 2014-09-17 | $41.94 | $41.94 | 275,600 | — | — |
| 2014-09-16 | $42.02 | $42.02 | 256,400 | — | — |
| 2014-09-15 | $42.42 | $42.42 | 270,600 | — | — |
| 2014-09-12 | $42.70 | $42.70 | 237,500 | — | — |
| 2014-09-11 | $42.71 | $42.71 | 170,700 | — | — |
| 2014-09-10 | $42.82 | $42.82 | 181,500 | — | — |
| 2014-09-09 | $42.75 | $42.75 | 297,600 | — | — |
| 2014-09-08 | $42.75 | $42.75 | 132,200 | — | — |
| 2014-09-05 | $42.77 | $42.77 | 176,200 | — | — |
| 2014-09-04 | $42.63 | $42.63 | 124,500 | — | — |
| 2014-09-03 | $42.57 | $42.57 | 284,200 | — | — |
| 2014-09-02 | $43.25 | $43.25 | 244,400 | — | — |
| 2014-08-29 | $43.24 | $43.24 | 265,900 | — | — |
| 2014-08-28 | $42.31 | $42.31 | 186,200 | — | — |
| 2014-08-27 | $42.70 | $42.70 | 338,400 | — | — |
| 2014-08-26 | $43.23 | $43.23 | 205,600 | — | — |
| 2014-08-25 | $43.05 | $43.05 | 149,800 | — | — |
| 2014-08-22 | $43.37 | $43.37 | 206,500 | — | — |
| 2014-08-21 | $43.12 | $43.12 | 150,000 | — | — |
| 2014-08-20 | $43.00 | $43.00 | 366,600 | — | — |
| 2014-08-19 | $43.88 | $43.88 | 324,300 | — | — |
| 2014-08-18 | $43.74 | $43.74 | 255,400 | — | — |
| 2014-08-15 | $42.73 | $42.73 | 223,400 | — | — |
| 2014-08-14 | $42.44 | $42.44 | 205,800 | — | — |
| 2014-08-13 | $42.09 | $42.09 | 160,400 | — | — |
| 2014-08-12 | $42.26 | $42.26 | 182,100 | — | — |
| 2014-08-11 | $41.97 | $41.97 | 225,500 | — | — |
| 2014-08-08 | $42.20 | $42.20 | 299,500 | — | — |
| 2014-08-07 | $41.88 | $41.88 | 331,400 | — | — |
| 2014-08-06 | $42.18 | $42.18 | 328,800 | — | — |
| 2014-08-05 | $42.50 | $42.50 | 312,400 | — | — |
| 2014-08-04 | $42.56 | $42.56 | 418,500 | — | — |
| 2014-08-01 | $42.66 | $42.66 | 583,800 | — | — |
| 2014-07-31 | $43.00 | $43.00 | 694,300 | — | — |
| 2014-07-30 | $44.51 | $44.51 | 169,300 | — | — |
| 2014-07-29 | $44.51 | $44.51 | 121,800 | — | — |
| 2014-07-28 | $44.45 | $44.45 | 238,800 | — | — |
| 2014-07-25 | $44.70 | $44.70 | 148,600 | — | — |
| 2014-07-24 | $45.15 | $45.15 | 197,800 | — | — |
| 2014-07-23 | $45.72 | $45.72 | 200,100 | — | — |
| 2014-07-22 | $45.75 | $45.75 | 163,100 | — | — |
| 2014-07-21 | $44.85 | $44.85 | 174,600 | — | — |
| 2014-07-18 | $45.30 | $45.30 | 207,100 | — | — |
| 2014-07-17 | $44.57 | $44.57 | 134,900 | — | — |
| 2014-07-16 | $45.02 | $45.02 | 220,200 | — | — |
| 2014-07-15 | $45.31 | $45.31 | 166,000 | — | — |
| 2014-07-14 | $45.65 | $45.65 | 222,600 | — | — |
| 2014-07-11 | $45.75 | $45.75 | 129,500 | — | — |
| 2014-07-10 | $45.69 | $45.69 | 153,900 | — | — |
| 2014-07-09 | $46.32 | $46.32 | 155,400 | — | — |
| 2014-07-08 | $46.43 | $46.43 | 323,700 | — | — |
| 2014-07-07 | $46.40 | $46.40 | 275,600 | — | — |
| 2014-07-03 | $47.25 | $47.25 | 104,600 | — | — |
| 2014-07-02 | $46.62 | $46.62 | 121,100 | — | — |
| 2014-07-01 | $47.00 | $47.00 | 290,300 | — | — |
| 2014-06-30 | $45.97 | $45.97 | 266,300 | — | — |
| 2014-06-27 | $46.56 | $46.56 | 222,300 | — | — |
| 2014-06-26 | $45.88 | $45.88 | 92,400 | — | — |
| 2014-06-25 | $46.28 | $46.28 | 125,400 | — | — |
| 2014-06-24 | $45.93 | $45.93 | 200,400 | — | — |
| 2014-06-23 | $45.85 | $45.85 | 158,300 | — | — |
| 2014-06-20 | $46.17 | $46.17 | 326,200 | — | — |
| 2014-06-19 | $45.47 | $45.47 | 195,800 | — | — |
| 2014-06-18 | $46.25 | $46.25 | 373,000 | — | — |
| 2014-06-17 | $45.78 | $45.78 | 306,900 | — | — |
| 2014-06-16 | $45.25 | $45.25 | 182,100 | — | — |
| 2014-06-13 | $44.71 | $44.71 | 269,500 | — | — |
| 2014-06-12 | $44.56 | $44.56 | 321,500 | — | — |
| 2014-06-11 | $44.68 | $44.68 | 228,500 | — | — |
| 2014-06-10 | $44.87 | $44.87 | 215,500 | — | — |
| 2014-06-09 | $44.20 | $44.20 | 239,200 | — | — |
| 2014-06-06 | $44.02 | $44.02 | 600,000 | — | — |
| 2014-06-05 | $44.14 | $44.14 | 433,000 | — | — |
| 2014-06-04 | $43.94 | $43.94 | 236,600 | — | — |
| 2014-06-03 | $43.48 | $43.48 | 325,300 | — | — |
| 2014-06-02 | $43.74 | $43.74 | 495,500 | — | — |
| 2014-05-30 | $44.05 | $44.05 | 326,000 | — | — |
| 2014-05-29 | $43.99 | $43.99 | 167,400 | — | — |
| 2014-05-28 | $44.01 | $44.01 | 361,500 | — | — |
| 2014-05-27 | $44.47 | $44.47 | 237,900 | — | — |
| 2014-05-23 | $44.25 | $44.25 | 281,800 | — | — |
| 2014-05-22 | $44.09 | $44.09 | 336,200 | — | — |
| 2014-05-21 | $45.21 | $45.21 | 320,300 | — | — |
| 2014-05-20 | $45.33 | $45.33 | 230,200 | — | — |
| 2014-05-19 | $45.92 | $45.92 | 232,600 | — | — |
| 2014-05-16 | $45.09 | $45.09 | 214,700 | — | — |
| 2014-05-15 | $44.54 | $44.54 | 215,900 | — | — |
| 2014-05-14 | $45.00 | $45.00 | 273,500 | — | — |
| 2014-05-13 | $45.52 | $45.52 | 219,900 | — | — |
| 2014-05-12 | $46.21 | $46.21 | 210,900 | — | — |
| 2014-05-09 | $45.00 | $45.00 | 274,200 | — | — |
| 2014-05-08 | $43.66 | $43.66 | 234,200 | — | — |
| 2014-05-07 | $44.72 | $44.72 | 254,600 | — | — |
| 2014-05-06 | $44.52 | $44.52 | 270,100 | — | — |
| 2014-05-05 | $45.55 | $45.55 | 292,100 | — | — |
| 2014-05-02 | $46.01 | $46.01 | 341,600 | — | — |
| 2014-05-01 | $45.99 | $45.99 | 867,500 | — | — |
| 2014-04-30 | $42.98 | $42.98 | 225,900 | — | — |
| 2014-04-29 | $43.01 | $43.01 | 309,200 | — | — |
| 2014-04-28 | $41.91 | $41.91 | 434,600 | — | — |
| 2014-04-25 | $43.39 | $43.39 | 311,300 | — | — |
| 2014-04-24 | $44.69 | $44.69 | 278,900 | — | — |
| 2014-04-23 | $45.77 | $45.77 | 284,200 | — | — |
| 2014-04-22 | $46.13 | $46.13 | 413,000 | — | — |
| 2014-04-21 | $45.72 | $45.72 | 139,200 | — | — |
| 2014-04-17 | $45.62 | $45.62 | 237,600 | — | — |
| 2014-04-16 | $45.70 | $45.70 | 266,400 | — | — |
| 2014-04-15 | $44.89 | $44.89 | 416,300 | — | — |
| 2014-04-14 | $44.75 | $44.75 | 272,000 | — | — |
| 2014-04-11 | $43.58 | $43.58 | 224,500 | — | — |
| 2014-04-10 | $43.35 | $43.35 | 285,500 | — | — |
| 2014-04-09 | $45.23 | $45.23 | 202,800 | — | — |
| 2014-04-08 | $44.93 | $44.93 | 215,100 | — | — |
| 2014-04-07 | $44.45 | $44.45 | 486,200 | — | — |
| 2014-04-04 | $46.93 | $46.93 | 345,700 | — | — |
| 2014-04-03 | $46.97 | $46.97 | 247,000 | — | — |
| 2014-04-02 | $47.75 | $47.75 | 234,200 | — | — |
| 2014-04-01 | $47.50 | $47.50 | 413,000 | — | — |
| 2014-03-31 | $46.70 | $46.70 | 341,500 | — | — |
| 2014-03-28 | $46.15 | $46.15 | 243,500 | — | — |
| 2014-03-27 | $45.87 | $45.87 | 490,000 | — | — |
| 2014-03-26 | $46.54 | $46.54 | 315,200 | — | — |
| 2014-03-25 | $46.51 | $46.51 | 268,000 | — | — |
| 2014-03-24 | $47.37 | $47.37 | 219,400 | — | — |
| 2014-03-21 | $47.92 | $47.92 | 342,500 | — | — |
| 2014-03-20 | $48.43 | $48.43 | 148,500 | — | — |
| 2014-03-19 | $48.42 | $48.42 | 301,200 | — | — |
| 2014-03-18 | $48.40 | $48.40 | 188,900 | — | — |
| 2014-03-17 | $47.27 | $47.27 | 215,500 | — | — |
| 2014-03-14 | $46.16 | $46.16 | 371,000 | — | — |
| 2014-03-13 | $46.00 | $46.00 | 218,700 | — | — |
| 2014-03-12 | $46.82 | $46.82 | 264,800 | — | — |
| 2014-03-11 | $46.87 | $46.87 | 396,700 | — | — |
| 2014-03-10 | $47.71 | $47.71 | 316,100 | — | — |
| 2014-03-07 | $47.61 | $47.61 | 205,300 | — | — |
| 2014-03-06 | $47.44 | $47.44 | 272,600 | — | — |
| 2014-03-05 | $47.38 | $47.38 | 346,100 | — | — |
| 2014-03-04 | $47.54 | $47.54 | 388,800 | — | — |
| 2014-03-03 | $47.33 | $47.33 | 228,400 | — | — |
| 2014-02-28 | $47.40 | $47.40 | 339,700 | — | — |
| 2014-02-27 | $47.99 | $47.99 | 226,900 | — | — |
| 2014-02-26 | $47.48 | $47.48 | 240,000 | — | — |
| 2014-02-25 | $47.37 | $47.37 | 237,000 | — | — |
| 2014-02-24 | $46.50 | $46.50 | 420,100 | — | — |
| 2014-02-21 | $46.19 | $46.19 | 634,000 | — | — |
| 2014-02-20 | $45.74 | $45.74 | 455,000 | — | — |
| 2014-02-19 | $45.07 | $45.07 | 218,600 | — | — |
| 2014-02-18 | $46.85 | $46.85 | 283,400 | — | — |
| 2014-02-14 | $45.52 | $45.52 | 191,300 | — | — |
| 2014-02-13 | $46.26 | $46.26 | 277,200 | — | — |
| 2014-02-12 | $45.69 | $45.69 | 254,900 | — | — |
| 2014-02-11 | $44.45 | $44.45 | 146,900 | — | — |
| 2014-02-10 | $43.55 | $43.55 | 237,800 | — | — |
| 2014-02-07 | $43.89 | $43.89 | 241,700 | — | — |
| 2014-02-06 | $43.03 | $43.03 | 274,200 | — | — |
| 2014-02-05 | $42.50 | $42.50 | 294,500 | — | — |
| 2014-02-04 | $42.76 | $42.76 | 334,200 | — | — |
| 2014-02-03 | $42.86 | $42.86 | 379,000 | — | — |
| 2014-01-31 | $43.82 | $43.82 | 386,700 | — | — |
| 2014-01-30 | $44.59 | $44.59 | 386,800 | — | — |
| 2014-01-29 | $43.73 | $43.73 | 267,400 | — | — |
| 2014-01-28 | $44.62 | $44.62 | 288,000 | — | — |
| 2014-01-27 | $44.18 | $44.18 | 676,600 | — | — |
| 2014-01-24 | $45.97 | $45.97 | 640,800 | — | — |
| 2014-01-23 | $48.98 | $48.98 | 369,900 | — | — |
| 2014-01-22 | $50.73 | $50.73 | 429,700 | — | — |
| 2014-01-21 | $49.48 | $49.48 | 328,400 | — | — |
| 2014-01-17 | $49.20 | $49.20 | 198,700 | — | — |
| 2014-01-16 | $48.83 | $48.83 | 189,500 | — | — |
| 2014-01-15 | $48.15 | $48.15 | 208,900 | — | — |
| 2014-01-14 | $47.76 | $47.76 | 241,900 | — | — |
| 2014-01-13 | $46.72 | $46.72 | 220,100 | — | — |
| 2014-01-10 | $47.27 | $47.27 | 243,800 | — | — |
| 2014-01-09 | $47.20 | $47.20 | 550,700 | — | — |
| 2014-01-08 | $47.10 | $47.10 | 726,400 | — | — |
| 2014-01-07 | $45.38 | $45.38 | 320,000 | — | — |
| 2014-01-06 | $44.50 | $44.50 | 253,300 | — | — |
| 2014-01-03 | $44.01 | $44.01 | 344,000 | — | — |
| 2014-01-02 | $43.21 | $43.21 | 363,100 | — | — |