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
- 1992-08-18 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 | $43.17 | $222.49 | 135,600 | — | — |
| 2014-12-30 | $44.05 | $227.03 | 221,600 | — | — |
| 2014-12-29 | $43.34 | $223.37 | 93,100 | — | — |
| 2014-12-26 | $43.15 | $222.39 | 68,100 | — | — |
| 2014-12-24 | $42.71 | $220.12 | 64,200 | — | — |
| 2014-12-23 | $42.66 | $219.86 | 116,100 | — | — |
| 2014-12-22 | $43.26 | $222.95 | 276,200 | — | — |
| 2014-12-19 | $41.73 | $215.07 | 798,400 | — | — |
| 2014-12-18 | $41.78 | $214.45 | 291,600 | — | — |
| 2014-12-17 | $41.92 | $215.17 | 268,500 | — | — |
| 2014-12-16 | $41.18 | $211.37 | 275,900 | — | — |
| 2014-12-15 | $41.23 | $211.63 | 159,900 | — | — |
| 2014-12-12 | $42.36 | $217.43 | 124,300 | — | — |
| 2014-12-11 | $42.62 | $218.76 | 134,000 | — | — |
| 2014-12-10 | $42.30 | $217.12 | 128,700 | — | — |
| 2014-12-09 | $42.36 | $217.43 | 142,800 | — | — |
| 2014-12-08 | $41.75 | $214.30 | 114,600 | — | — |
| 2014-12-05 | $41.41 | $212.55 | 121,100 | — | — |
| 2014-12-04 | $41.70 | $214.04 | 134,500 | — | — |
| 2014-12-03 | $41.74 | $214.25 | 106,100 | — | — |
| 2014-12-02 | $41.81 | $214.60 | 100,200 | — | — |
| 2014-12-01 | $41.78 | $214.45 | 132,500 | — | — |
| 2014-11-28 | $41.79 | $214.50 | 91,600 | — | — |
| 2014-11-26 | $41.74 | $214.25 | 135,800 | — | — |
| 2014-11-25 | $41.35 | $212.24 | 131,600 | — | — |
| 2014-11-24 | $41.23 | $211.63 | 72,300 | — | — |
| 2014-11-21 | $40.84 | $209.63 | 84,100 | — | — |
| 2014-11-20 | $40.93 | $210.09 | 101,800 | — | — |
| 2014-11-19 | $40.61 | $208.44 | 92,600 | — | — |
| 2014-11-18 | $41.45 | $212.76 | 164,700 | — | — |
| 2014-11-17 | $41.31 | $211.17 | 152,200 | — | — |
| 2014-11-14 | $41.23 | $210.76 | 166,400 | — | — |
| 2014-11-13 | $41.44 | $211.83 | 114,800 | — | — |
| 2014-11-12 | $41.34 | $211.32 | 105,400 | — | — |
| 2014-11-11 | $41.59 | $212.60 | 119,200 | — | — |
| 2014-11-10 | $41.86 | $213.98 | 135,400 | — | — |
| 2014-11-07 | $41.78 | $213.57 | 127,400 | — | — |
| 2014-11-06 | $41.62 | $212.75 | 121,800 | — | — |
| 2014-11-05 | $42.01 | $214.74 | 121,700 | — | — |
| 2014-11-04 | $42.32 | $216.33 | 116,200 | — | — |
| 2014-11-03 | $42.38 | $216.63 | 190,800 | — | — |
| 2014-10-31 | $41.94 | $214.39 | 365,800 | — | — |
| 2014-10-30 | $41.08 | $209.99 | 138,300 | — | — |
| 2014-10-29 | $40.56 | $207.33 | 128,100 | — | — |
| 2014-10-28 | $40.63 | $207.69 | 144,200 | — | — |
| 2014-10-27 | $40.28 | $205.90 | 120,100 | — | — |
| 2014-10-24 | $39.92 | $204.06 | 133,300 | — | — |
| 2014-10-23 | $40.01 | $204.52 | 130,900 | — | — |
| 2014-10-22 | $39.59 | $202.37 | 113,100 | — | — |
| 2014-10-21 | $39.56 | $202.22 | 97,800 | — | — |
| 2014-10-20 | $39.62 | $201.66 | 196,400 | — | — |
| 2014-10-17 | $38.97 | $198.35 | 212,800 | — | — |
| 2014-10-16 | $39.32 | $200.13 | 172,600 | — | — |
| 2014-10-15 | $39.08 | $198.91 | 226,200 | — | — |
| 2014-10-14 | $38.96 | $198.30 | 266,300 | — | — |
| 2014-10-13 | $38.56 | $196.26 | 191,100 | — | — |
| 2014-10-10 | $38.29 | $194.89 | 154,300 | — | — |
| 2014-10-09 | $37.79 | $192.34 | 243,400 | — | — |
| 2014-10-08 | $37.90 | $192.90 | 268,800 | — | — |
| 2014-10-07 | $37.32 | $189.95 | 154,100 | — | — |
| 2014-10-06 | $37.68 | $191.78 | 177,400 | — | — |
| 2014-10-03 | $37.38 | $190.26 | 114,700 | — | — |
| 2014-10-02 | $37.11 | $188.88 | 126,600 | — | — |
| 2014-10-01 | $36.98 | $188.22 | 231,400 | — | — |
| 2014-09-30 | $36.89 | $187.76 | 186,000 | — | — |
| 2014-09-29 | $37.35 | $190.10 | 143,900 | — | — |
| 2014-09-26 | $37.66 | $191.68 | 109,000 | — | — |
| 2014-09-25 | $37.28 | $189.75 | 142,100 | — | — |
| 2014-09-24 | $37.35 | $190.10 | 117,100 | — | — |
| 2014-09-23 | $37.25 | $189.59 | 134,100 | — | — |
| 2014-09-22 | $37.82 | $192.50 | 126,500 | — | — |
| 2014-09-19 | $38.04 | $193.62 | 291,500 | — | — |
| 2014-09-18 | $38.27 | $194.79 | 148,200 | — | — |
| 2014-09-17 | $38.71 | $196.16 | 161,200 | — | — |
| 2014-09-16 | $38.77 | $196.46 | 141,000 | — | — |
| 2014-09-15 | $38.50 | $195.10 | 108,200 | — | — |
| 2014-09-12 | $38.77 | $196.46 | 218,900 | — | — |
| 2014-09-11 | $40.43 | $204.88 | 127,300 | — | — |
| 2014-09-10 | $40.10 | $203.20 | 121,000 | — | — |
| 2014-09-09 | $40.20 | $203.71 | 207,600 | — | — |
| 2014-09-08 | $40.79 | $206.70 | 164,000 | — | — |
| 2014-09-05 | $40.96 | $207.56 | 127,600 | — | — |
| 2014-09-04 | $40.67 | $206.09 | 185,000 | — | — |
| 2014-09-03 | $40.86 | $207.06 | 112,600 | — | — |
| 2014-09-02 | $41.12 | $208.37 | 120,300 | — | — |
| 2014-08-29 | $40.95 | $207.51 | 126,900 | — | — |
| 2014-08-28 | $40.78 | $206.65 | 96,700 | — | — |
| 2014-08-27 | $40.64 | $205.94 | 59,200 | — | — |
| 2014-08-26 | $40.43 | $204.88 | 70,900 | — | — |
| 2014-08-25 | $40.17 | $203.56 | 87,900 | — | — |
| 2014-08-22 | $40.25 | $203.96 | 78,000 | — | — |
| 2014-08-21 | $40.67 | $206.09 | 118,500 | — | — |
| 2014-08-20 | $40.96 | $207.56 | 109,300 | — | — |
| 2014-08-19 | $40.75 | $206.50 | 82,500 | — | — |
| 2014-08-18 | $40.73 | $205.54 | 197,200 | — | — |
| 2014-08-15 | $40.31 | $203.42 | 192,800 | — | — |
| 2014-08-14 | $40.03 | $202.00 | 91,900 | — | — |
| 2014-08-13 | $40.12 | $202.46 | 99,800 | — | — |
| 2014-08-12 | $39.65 | $200.09 | 222,200 | — | — |
| 2014-08-11 | $39.52 | $199.43 | 165,200 | — | — |
| 2014-08-08 | $39.07 | $197.16 | 164,600 | — | — |
| 2014-08-07 | $38.79 | $195.75 | 173,500 | — | — |
| 2014-08-06 | $38.40 | $193.78 | 104,000 | — | — |
| 2014-08-05 | $38.54 | $194.48 | 100,300 | — | — |
| 2014-08-04 | $38.73 | $195.44 | 189,400 | — | — |
| 2014-08-01 | $38.70 | $195.29 | 229,100 | — | — |
| 2014-07-31 | $38.33 | $193.42 | 240,100 | — | — |
| 2014-07-30 | $38.99 | $196.75 | 144,300 | — | — |
| 2014-07-29 | $39.35 | $198.57 | 187,700 | — | — |
| 2014-07-28 | $39.52 | $199.43 | 147,200 | — | — |
| 2014-07-25 | $39.09 | $197.26 | 112,300 | — | — |
| 2014-07-24 | $39.49 | $199.28 | 118,000 | — | — |
| 2014-07-23 | $39.85 | $201.09 | 63,700 | — | — |
| 2014-07-22 | $39.96 | $201.65 | 163,500 | — | — |
| 2014-07-21 | $39.60 | $199.83 | 77,900 | — | — |
| 2014-07-18 | $39.84 | $200.19 | 173,600 | — | — |
| 2014-07-17 | $39.05 | $196.22 | 182,700 | — | — |
| 2014-07-16 | $39.25 | $197.22 | 205,300 | — | — |
| 2014-07-15 | $39.22 | $197.07 | 143,100 | — | — |
| 2014-07-14 | $39.44 | $198.18 | 143,300 | — | — |
| 2014-07-11 | $39.14 | $196.67 | 112,100 | — | — |
| 2014-07-10 | $39.21 | $197.02 | 134,800 | — | — |
| 2014-07-09 | $38.93 | $195.61 | 137,000 | — | — |
| 2014-07-08 | $38.87 | $195.31 | 169,800 | — | — |
| 2014-07-07 | $38.78 | $194.86 | 226,100 | — | — |
| 2014-07-03 | $38.80 | $194.96 | 104,400 | — | — |
| 2014-07-02 | $38.94 | $195.66 | 150,000 | — | — |
| 2014-07-01 | $39.39 | $197.93 | 229,100 | — | — |
| 2014-06-30 | $39.04 | $196.17 | 181,900 | — | — |
| 2014-06-27 | $38.95 | $195.71 | 869,200 | — | — |
| 2014-06-26 | $38.74 | $194.66 | 107,000 | — | — |
| 2014-06-25 | $38.71 | $194.51 | 157,600 | — | — |
| 2014-06-24 | $39.13 | $196.62 | 139,700 | — | — |
| 2014-06-23 | $38.89 | $195.41 | 158,000 | — | — |
| 2014-06-20 | $39.42 | $198.08 | 239,600 | — | — |
| 2014-06-19 | $39.00 | $195.97 | 105,000 | — | — |
| 2014-06-18 | $38.72 | $194.56 | 85,300 | — | — |
| 2014-06-17 | $38.68 | $193.50 | 177,100 | — | — |
| 2014-06-16 | $38.87 | $194.45 | 125,900 | — | — |
| 2014-06-13 | $39.33 | $196.76 | 81,000 | — | — |
| 2014-06-12 | $39.27 | $196.45 | 71,700 | — | — |
| 2014-06-11 | $39.42 | $197.21 | 96,000 | — | — |
| 2014-06-10 | $39.49 | $197.56 | 162,300 | — | — |
| 2014-06-09 | $40.05 | $200.36 | 207,800 | — | — |
| 2014-06-06 | $40.71 | $203.66 | 95,100 | — | — |
| 2014-06-05 | $40.73 | $203.76 | 189,900 | — | — |
| 2014-06-04 | $39.87 | $199.46 | 86,200 | — | — |
| 2014-06-03 | $39.64 | $198.31 | 184,600 | — | — |
| 2014-06-02 | $39.70 | $198.61 | 124,000 | — | — |
| 2014-05-30 | $39.74 | $198.81 | 150,500 | — | — |
| 2014-05-29 | $39.44 | $197.31 | 184,700 | — | — |
| 2014-05-28 | $39.58 | $198.01 | 267,400 | — | — |
| 2014-05-27 | $40.13 | $200.76 | 203,500 | — | — |
| 2014-05-23 | $39.57 | $197.96 | 111,000 | — | — |
| 2014-05-22 | $38.90 | $194.60 | 161,600 | — | — |
| 2014-05-21 | $38.82 | $194.20 | 140,100 | — | — |
| 2014-05-20 | $39.15 | $195.85 | 267,900 | — | — |
| 2014-05-19 | $39.50 | $196.75 | 166,000 | — | — |
| 2014-05-16 | $39.85 | $198.50 | 113,700 | — | — |
| 2014-05-15 | $39.41 | $196.31 | 224,000 | — | — |
| 2014-05-14 | $39.34 | $195.96 | 160,500 | — | — |
| 2014-05-13 | $39.25 | $195.51 | 139,300 | — | — |
| 2014-05-12 | $39.37 | $196.11 | 180,200 | — | — |
| 2014-05-09 | $39.31 | $195.81 | 151,800 | — | — |
| 2014-05-08 | $39.19 | $195.21 | 238,600 | — | — |
| 2014-05-07 | $39.42 | $196.36 | 370,700 | — | — |
| 2014-05-06 | $39.26 | $195.56 | 207,100 | — | — |
| 2014-05-05 | $39.28 | $195.66 | 129,900 | — | — |
| 2014-05-02 | $39.20 | $195.26 | 236,900 | — | — |
| 2014-05-01 | $38.91 | $193.82 | 313,400 | — | — |
| 2014-04-30 | $38.63 | $192.42 | 185,500 | — | — |
| 2014-04-29 | $38.43 | $191.43 | 184,000 | — | — |
| 2014-04-28 | $39.24 | $195.46 | 114,700 | — | — |
| 2014-04-25 | $38.79 | $193.22 | 164,700 | — | — |
| 2014-04-24 | $39.03 | $194.41 | 147,000 | — | — |
| 2014-04-23 | $38.53 | $191.92 | 178,600 | — | — |
| 2014-04-22 | $38.32 | $190.88 | 309,000 | — | — |
| 2014-04-21 | $38.30 | $190.78 | 120,100 | — | — |
| 2014-04-17 | $38.13 | $189.93 | 210,900 | — | — |
| 2014-04-16 | $38.43 | $190.58 | 109,700 | — | — |
| 2014-04-15 | $38.60 | $191.42 | 147,100 | — | — |
| 2014-04-14 | $38.00 | $188.45 | 129,600 | — | — |
| 2014-04-11 | $38.23 | $189.59 | 230,500 | — | — |
| 2014-04-10 | $38.05 | $188.69 | 235,900 | — | — |
| 2014-04-09 | $38.20 | $189.44 | 193,100 | — | — |
| 2014-04-08 | $38.23 | $189.59 | 168,700 | — | — |
| 2014-04-07 | $38.08 | $188.84 | 224,100 | — | — |
| 2014-04-04 | $37.93 | $188.10 | 183,000 | — | — |
| 2014-04-03 | $37.88 | $187.85 | 260,100 | — | — |
| 2014-04-02 | $37.72 | $187.06 | 369,800 | — | — |
| 2014-04-01 | $36.69 | $181.95 | 853,500 | — | — |
| 2014-03-31 | $37.63 | $186.61 | 166,700 | — | — |
| 2014-03-28 | $37.51 | $186.02 | 88,100 | — | — |
| 2014-03-27 | $37.05 | $183.73 | 122,300 | — | — |
| 2014-03-26 | $37.03 | $183.64 | 168,000 | — | — |
| 2014-03-25 | $37.54 | $186.16 | 117,300 | — | — |
| 2014-03-24 | $37.36 | $185.27 | 174,100 | — | — |
| 2014-03-21 | $38.02 | $188.55 | 361,000 | — | — |
| 2014-03-20 | $37.23 | $184.63 | 113,900 | — | — |
| 2014-03-19 | $37.32 | $185.07 | 178,300 | — | — |
| 2014-03-18 | $38.03 | $187.75 | 135,600 | — | — |
| 2014-03-17 | $37.98 | $187.50 | 162,700 | — | — |
| 2014-03-14 | $37.93 | $187.26 | 108,900 | — | — |
| 2014-03-13 | $38.11 | $188.15 | 113,300 | — | — |
| 2014-03-12 | $38.07 | $187.95 | 105,700 | — | — |
| 2014-03-11 | $38.11 | $188.15 | 144,900 | — | — |
| 2014-03-10 | $37.98 | $187.50 | 108,400 | — | — |
| 2014-03-07 | $38.25 | $188.84 | 172,700 | — | — |
| 2014-03-06 | $38.39 | $189.53 | 104,200 | — | — |
| 2014-03-05 | $38.92 | $192.15 | 135,600 | — | — |
| 2014-03-04 | $38.99 | $192.49 | 303,500 | — | — |
| 2014-03-03 | $38.43 | $189.73 | 211,500 | — | — |
| 2014-02-28 | $37.68 | $186.02 | 400,500 | — | — |
| 2014-02-27 | $37.71 | $186.17 | 121,100 | — | — |
| 2014-02-26 | $37.58 | $185.53 | 126,800 | — | — |
| 2014-02-25 | $37.23 | $183.80 | 97,200 | — | — |
| 2014-02-24 | $37.31 | $184.20 | 174,000 | — | — |
| 2014-02-21 | $36.66 | $180.99 | 331,500 | — | — |
| 2014-02-20 | $36.50 | $180.20 | 276,900 | — | — |
| 2014-02-19 | $36.55 | $180.44 | 218,900 | — | — |
| 2014-02-18 | $36.59 | $180.64 | 223,600 | — | — |
| 2014-02-14 | $36.49 | $179.31 | 314,000 | — | — |
| 2014-02-13 | $36.39 | $178.82 | 281,300 | — | — |
| 2014-02-12 | $36.81 | $180.88 | 170,700 | — | — |
| 2014-02-11 | $37.18 | $182.70 | 138,600 | — | — |
| 2014-02-10 | $37.33 | $183.44 | 159,300 | — | — |
| 2014-02-07 | $36.81 | $180.88 | 166,200 | — | — |
| 2014-02-06 | $36.89 | $181.28 | 179,400 | — | — |
| 2014-02-05 | $36.95 | $181.57 | 177,600 | — | — |
| 2014-02-04 | $37.91 | $186.29 | 200,800 | — | — |
| 2014-02-03 | $37.61 | $184.81 | 292,000 | — | — |
| 2014-01-31 | $37.95 | $186.48 | 246,700 | — | — |
| 2014-01-30 | $37.90 | $186.24 | 286,700 | — | — |
| 2014-01-29 | $37.54 | $184.47 | 345,100 | — | — |
| 2014-01-28 | $37.37 | $183.63 | 317,100 | — | — |
| 2014-01-27 | $36.89 | $181.28 | 619,400 | — | — |
| 2014-01-24 | $36.46 | $179.16 | 348,300 | — | — |
| 2014-01-23 | $36.37 | $178.72 | 234,300 | — | — |
| 2014-01-22 | $36.55 | $179.60 | 187,300 | — | — |
| 2014-01-21 | $36.71 | $180.39 | 430,500 | — | — |
| 2014-01-17 | $36.31 | $177.59 | 218,500 | — | — |
| 2014-01-16 | $36.84 | $180.18 | 296,800 | — | — |
| 2014-01-15 | $36.30 | $177.54 | 605,500 | — | — |
| 2014-01-14 | $35.23 | $172.31 | 217,200 | — | — |
| 2014-01-13 | $35.60 | $174.12 | 248,300 | — | — |
| 2014-01-10 | $36.09 | $176.51 | 128,400 | — | — |
| 2014-01-09 | $35.57 | $173.97 | 151,100 | — | — |
| 2014-01-08 | $35.55 | $173.87 | 222,300 | — | — |
| 2014-01-07 | $35.52 | $173.73 | 130,600 | — | — |
| 2014-01-06 | $35.18 | $172.06 | 188,500 | — | — |
| 2014-01-03 | $35.52 | $173.73 | 144,200 | — | — |
| 2014-01-02 | $35.26 | $172.45 | 168,100 | — | — |