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
- 1980-03-17 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 | $45.61 | $201.08 | 42,000 | — | — |
| 2014-12-30 | $46.56 | $205.27 | 46,500 | — | — |
| 2014-12-29 | $47.95 | $211.40 | 81,500 | — | — |
| 2014-12-26 | $46.85 | $206.55 | 43,400 | — | — |
| 2014-12-24 | $45.90 | $202.36 | 43,700 | — | — |
| 2014-12-23 | $44.68 | $196.98 | 143,900 | — | — |
| 2014-12-22 | $44.32 | $195.39 | 91,300 | — | — |
| 2014-12-19 | $44.21 | $194.91 | 296,500 | — | — |
| 2014-12-18 | $44.55 | $196.41 | 179,300 | — | — |
| 2014-12-17 | $44.76 | $197.33 | 183,300 | — | — |
| 2014-12-16 | $44.21 | $194.91 | 140,000 | — | — |
| 2014-12-15 | $44.43 | $195.88 | 78,800 | — | — |
| 2014-12-12 | $44.72 | $197.16 | 110,600 | — | — |
| 2014-12-11 | $45.68 | $201.39 | 84,700 | — | — |
| 2014-12-10 | $45.45 | $200.38 | 97,100 | — | — |
| 2014-12-09 | $46.25 | $203.90 | 72,900 | — | — |
| 2014-12-08 | $44.85 | $197.73 | 51,900 | — | — |
| 2014-12-05 | $44.79 | $197.47 | 56,200 | — | — |
| 2014-12-04 | $44.64 | $196.81 | 56,800 | — | — |
| 2014-12-03 | $44.69 | $197.03 | 47,500 | — | — |
| 2014-12-02 | $44.72 | $197.16 | 69,800 | — | — |
| 2014-12-01 | $43.88 | $193.45 | 67,300 | — | — |
| 2014-11-28 | $44.01 | $194.03 | 38,100 | — | — |
| 2014-11-26 | $44.22 | $194.95 | 38,600 | — | — |
| 2014-11-25 | $44.15 | $193.40 | 57,600 | — | — |
| 2014-11-24 | $44.28 | $193.97 | 37,700 | — | — |
| 2014-11-21 | $44.22 | $193.70 | 42,700 | — | — |
| 2014-11-20 | $44.11 | $193.22 | 61,300 | — | — |
| 2014-11-19 | $44.01 | $192.78 | 62,800 | — | — |
| 2014-11-18 | $44.51 | $194.97 | 59,500 | — | — |
| 2014-11-17 | $44.35 | $194.27 | 67,500 | — | — |
| 2014-11-14 | $44.11 | $193.22 | 66,200 | — | — |
| 2014-11-13 | $44.73 | $195.94 | 48,700 | — | — |
| 2014-11-12 | $45.46 | $199.14 | 65,900 | — | — |
| 2014-11-11 | $46.31 | $202.86 | 81,400 | — | — |
| 2014-11-10 | $45.93 | $201.19 | 72,800 | — | — |
| 2014-11-07 | $45.10 | $197.56 | 61,700 | — | — |
| 2014-11-06 | $44.85 | $196.46 | 58,400 | — | — |
| 2014-11-05 | $45.17 | $197.87 | 62,000 | — | — |
| 2014-11-04 | $44.36 | $194.32 | 72,900 | — | — |
| 2014-11-03 | $44.61 | $195.41 | 65,500 | — | — |
| 2014-10-31 | $44.47 | $194.80 | 113,600 | — | — |
| 2014-10-30 | $44.13 | $193.31 | 74,500 | — | — |
| 2014-10-29 | $42.97 | $188.23 | 109,100 | — | — |
| 2014-10-28 | $42.92 | $188.01 | 91,200 | — | — |
| 2014-10-27 | $41.75 | $182.88 | 49,000 | — | — |
| 2014-10-24 | $41.64 | $182.40 | 57,600 | — | — |
| 2014-10-23 | $41.42 | $181.44 | 69,800 | — | — |
| 2014-10-22 | $41.17 | $180.34 | 43,900 | — | — |
| 2014-10-21 | $41.13 | $180.17 | 58,000 | — | — |
| 2014-10-20 | $41.05 | $179.82 | 67,200 | — | — |
| 2014-10-17 | $40.47 | $177.28 | 53,700 | — | — |
| 2014-10-16 | $40.54 | $177.58 | 75,000 | — | — |
| 2014-10-15 | $40.63 | $177.98 | 88,100 | — | — |
| 2014-10-14 | $40.64 | $178.02 | 119,800 | — | — |
| 2014-10-13 | $39.78 | $174.25 | 83,200 | — | — |
| 2014-10-10 | $38.77 | $169.83 | 68,600 | — | — |
| 2014-10-09 | $38.24 | $167.51 | 62,000 | — | — |
| 2014-10-08 | $39.31 | $172.20 | 73,800 | — | — |
| 2014-10-07 | $38.31 | $167.82 | 77,400 | — | — |
| 2014-10-06 | $38.02 | $166.55 | 39,200 | — | — |
| 2014-10-03 | $38.18 | $167.25 | 51,000 | — | — |
| 2014-10-02 | $37.80 | $165.58 | 60,500 | — | — |
| 2014-10-01 | $37.51 | $164.31 | 86,300 | — | — |
| 2014-09-30 | $37.26 | $163.22 | 128,000 | — | — |
| 2014-09-29 | $37.74 | $165.32 | 52,800 | — | — |
| 2014-09-26 | $37.67 | $165.01 | 57,500 | — | — |
| 2014-09-25 | $37.51 | $164.31 | 68,400 | — | — |
| 2014-09-24 | $37.96 | $166.28 | 66,600 | — | — |
| 2014-09-23 | $38.06 | $166.72 | 98,900 | — | — |
| 2014-09-22 | $38.60 | $169.09 | 51,600 | — | — |
| 2014-09-19 | $38.88 | $170.31 | 114,800 | — | — |
| 2014-09-18 | $38.88 | $170.31 | 50,700 | — | — |
| 2014-09-17 | $39.20 | $171.71 | 37,900 | — | — |
| 2014-09-16 | $39.60 | $173.47 | 52,000 | — | — |
| 2014-09-15 | $39.20 | $171.71 | 66,400 | — | — |
| 2014-09-12 | $39.34 | $172.33 | 72,600 | — | — |
| 2014-09-11 | $40.34 | $176.71 | 56,300 | — | — |
| 2014-09-10 | $39.74 | $174.08 | 106,400 | — | — |
| 2014-09-09 | $39.64 | $173.64 | 67,800 | — | — |
| 2014-09-08 | $40.10 | $175.66 | 34,300 | — | — |
| 2014-09-05 | $40.34 | $176.71 | 29,600 | — | — |
| 2014-09-04 | $39.87 | $174.65 | 32,400 | — | — |
| 2014-09-03 | $40.04 | $175.39 | 37,100 | — | — |
| 2014-09-02 | $40.16 | $175.92 | 45,300 | — | — |
| 2014-08-29 | $40.23 | $176.23 | 64,500 | — | — |
| 2014-08-28 | $40.18 | $176.01 | 42,400 | — | — |
| 2014-08-27 | $40.20 | $176.09 | 45,200 | — | — |
| 2014-08-26 | $40.10 | $174.42 | 78,300 | — | — |
| 2014-08-25 | $40.28 | $175.20 | 35,500 | — | — |
| 2014-08-22 | $40.47 | $176.03 | 42,600 | — | — |
| 2014-08-21 | $40.50 | $176.16 | 47,200 | — | — |
| 2014-08-20 | $40.20 | $174.85 | 38,100 | — | — |
| 2014-08-19 | $40.41 | $175.77 | 49,000 | — | — |
| 2014-08-18 | $39.92 | $173.63 | 65,100 | — | — |
| 2014-08-15 | $39.37 | $171.24 | 75,000 | — | — |
| 2014-08-14 | $39.24 | $170.68 | 40,000 | — | — |
| 2014-08-13 | $39.03 | $169.76 | 44,000 | — | — |
| 2014-08-12 | $38.97 | $169.50 | 62,300 | — | — |
| 2014-08-11 | $38.84 | $168.94 | 53,900 | — | — |
| 2014-08-08 | $38.87 | $169.07 | 53,100 | — | — |
| 2014-08-07 | $38.27 | $166.46 | 75,000 | — | — |
| 2014-08-06 | $38.05 | $165.50 | 84,000 | — | — |
| 2014-08-05 | $38.51 | $167.50 | 114,200 | — | — |
| 2014-08-04 | $38.37 | $166.89 | 118,700 | — | — |
| 2014-08-01 | $38.02 | $165.37 | 70,000 | — | — |
| 2014-07-31 | $37.62 | $163.63 | 147,500 | — | — |
| 2014-07-30 | $38.37 | $166.89 | 37,800 | — | — |
| 2014-07-29 | $38.78 | $168.68 | 61,900 | — | — |
| 2014-07-28 | $38.94 | $169.37 | 44,600 | — | — |
| 2014-07-25 | $38.54 | $167.63 | 110,500 | — | — |
| 2014-07-24 | $39.02 | $169.72 | 77,400 | — | — |
| 2014-07-23 | $38.95 | $169.41 | 85,300 | — | — |
| 2014-07-22 | $38.87 | $169.07 | 60,800 | — | — |
| 2014-07-21 | $38.81 | $168.81 | 70,400 | — | — |
| 2014-07-18 | $38.88 | $169.11 | 97,000 | — | — |
| 2014-07-17 | $37.98 | $165.20 | 110,200 | — | — |
| 2014-07-16 | $38.32 | $166.67 | 40,900 | — | — |
| 2014-07-15 | $38.41 | $167.07 | 78,900 | — | — |
| 2014-07-14 | $38.49 | $167.41 | 47,900 | — | — |
| 2014-07-11 | $38.60 | $167.89 | 45,900 | — | — |
| 2014-07-10 | $38.92 | $169.28 | 62,700 | — | — |
| 2014-07-09 | $39.15 | $170.28 | 31,000 | — | — |
| 2014-07-08 | $39.35 | $171.15 | 83,700 | — | — |
| 2014-07-07 | $38.92 | $169.28 | 65,300 | — | — |
| 2014-07-03 | $39.16 | $170.33 | 30,000 | — | — |
| 2014-07-02 | $39.25 | $170.72 | 56,200 | — | — |
| 2014-07-01 | $39.87 | $173.42 | 109,000 | — | — |
| 2014-06-30 | $39.51 | $171.85 | 53,300 | — | — |
| 2014-06-27 | $39.42 | $171.46 | 269,500 | — | — |
| 2014-06-26 | $38.95 | $169.41 | 33,600 | — | — |
| 2014-06-25 | $39.09 | $170.02 | 50,900 | — | — |
| 2014-06-24 | $38.89 | $169.15 | 75,000 | — | — |
| 2014-06-23 | $38.97 | $169.50 | 65,000 | — | — |
| 2014-06-20 | $38.94 | $169.37 | 160,300 | — | — |
| 2014-06-19 | $38.93 | $169.33 | 45,800 | — | — |
| 2014-06-18 | $38.63 | $168.02 | 54,200 | — | — |
| 2014-06-17 | $38.10 | $165.72 | 63,900 | — | — |
| 2014-06-16 | $37.96 | $165.11 | 61,300 | — | — |
| 2014-06-13 | $37.94 | $165.02 | 80,400 | — | — |
| 2014-06-12 | $37.75 | $164.20 | 61,000 | — | — |
| 2014-06-11 | $37.58 | $163.46 | 90,500 | — | — |
| 2014-06-10 | $38.08 | $165.63 | 66,000 | — | — |
| 2014-06-09 | $38.04 | $165.46 | 48,500 | — | — |
| 2014-06-06 | $38.16 | $165.98 | 73,100 | — | — |
| 2014-06-05 | $37.97 | $165.15 | 76,600 | — | — |
| 2014-06-04 | $36.95 | $160.72 | 48,000 | — | — |
| 2014-06-03 | $37.21 | $161.85 | 55,600 | — | — |
| 2014-06-02 | $37.21 | $161.85 | 39,200 | — | — |
| 2014-05-30 | $37.54 | $163.28 | 57,900 | — | — |
| 2014-05-29 | $37.65 | $163.76 | 59,400 | — | — |
| 2014-05-28 | $37.56 | $163.37 | 70,200 | — | — |
| 2014-05-27 | $38.04 | $164.27 | 91,300 | — | — |
| 2014-05-23 | $37.27 | $160.95 | 65,000 | — | — |
| 2014-05-22 | $36.93 | $159.48 | 69,000 | — | — |
| 2014-05-21 | $36.47 | $157.49 | 71,300 | — | — |
| 2014-05-20 | $36.60 | $158.06 | 125,000 | — | — |
| 2014-05-19 | $36.94 | $159.52 | 52,500 | — | — |
| 2014-05-16 | $37.06 | $160.04 | 81,800 | — | — |
| 2014-05-15 | $36.72 | $158.57 | 75,000 | — | — |
| 2014-05-14 | $36.85 | $159.13 | 88,200 | — | — |
| 2014-05-13 | $37.13 | $160.34 | 118,800 | — | — |
| 2014-05-12 | $37.48 | $161.86 | 107,700 | — | — |
| 2014-05-09 | $37.14 | $160.39 | 61,200 | — | — |
| 2014-05-08 | $37.08 | $160.13 | 65,100 | — | — |
| 2014-05-07 | $37.44 | $161.68 | 73,700 | — | — |
| 2014-05-06 | $37.02 | $159.87 | 101,200 | — | — |
| 2014-05-05 | $37.37 | $161.38 | 56,000 | — | — |
| 2014-05-02 | $37.25 | $160.86 | 80,300 | — | — |
| 2014-05-01 | $38.19 | $164.92 | 179,900 | — | — |
| 2014-04-30 | $38.22 | $165.05 | 109,800 | — | — |
| 2014-04-29 | $38.23 | $165.09 | 120,000 | — | — |
| 2014-04-28 | $39.22 | $169.37 | 59,800 | — | — |
| 2014-04-25 | $39.14 | $169.02 | 100,400 | — | — |
| 2014-04-24 | $39.16 | $169.11 | 56,700 | — | — |
| 2014-04-23 | $39.05 | $168.64 | 112,900 | — | — |
| 2014-04-22 | $38.89 | $167.94 | 77,800 | — | — |
| 2014-04-21 | $38.73 | $167.25 | 55,000 | — | — |
| 2014-04-17 | $38.66 | $166.95 | 100,500 | — | — |
| 2014-04-16 | $38.88 | $167.90 | 40,500 | — | — |
| 2014-04-15 | $38.72 | $167.21 | 91,700 | — | — |
| 2014-04-14 | $38.23 | $165.09 | 67,800 | — | — |
| 2014-04-11 | $38.08 | $164.45 | 80,300 | — | — |
| 2014-04-10 | $38.40 | $165.83 | 85,500 | — | — |
| 2014-04-09 | $39.09 | $168.81 | 63,800 | — | — |
| 2014-04-08 | $39.27 | $169.59 | 104,500 | — | — |
| 2014-04-07 | $38.75 | $167.34 | 56,100 | — | — |
| 2014-04-04 | $38.85 | $167.77 | 108,500 | — | — |
| 2014-04-03 | $38.86 | $167.81 | 79,900 | — | — |
| 2014-04-02 | $39.01 | $168.46 | 46,200 | — | — |
| 2014-04-01 | $39.17 | $169.15 | 79,200 | — | — |
| 2014-03-31 | $39.23 | $169.41 | 113,800 | — | — |
| 2014-03-28 | $38.66 | $166.95 | 52,300 | — | — |
| 2014-03-27 | $38.88 | $167.90 | 48,800 | — | — |
| 2014-03-26 | $38.63 | $166.82 | 84,500 | — | — |
| 2014-03-25 | $39.38 | $170.06 | 70,500 | — | — |
| 2014-03-24 | $38.98 | $168.33 | 78,000 | — | — |
| 2014-03-21 | $38.82 | $167.64 | 288,600 | — | — |
| 2014-03-20 | $38.23 | $165.09 | 108,600 | — | — |
| 2014-03-19 | $38.67 | $166.99 | 128,400 | — | — |
| 2014-03-18 | $39.98 | $172.65 | 169,100 | — | — |
| 2014-03-17 | $40.06 | $173.00 | 239,600 | — | — |
| 2014-03-14 | $39.84 | $172.05 | 145,800 | — | — |
| 2014-03-13 | $39.81 | $171.92 | 148,900 | — | — |
| 2014-03-12 | $39.34 | $169.89 | 88,100 | — | — |
| 2014-03-11 | $38.39 | $165.79 | 153,800 | — | — |
| 2014-03-10 | $38.56 | $166.52 | 39,800 | — | — |
| 2014-03-07 | $38.56 | $166.52 | 43,500 | — | — |
| 2014-03-06 | $38.46 | $166.09 | 60,400 | — | — |
| 2014-03-05 | $39.01 | $168.46 | 61,300 | — | — |
| 2014-03-04 | $39.63 | $171.14 | 177,000 | — | — |
| 2014-03-03 | $38.44 | $166.00 | 44,600 | — | — |
| 2014-02-28 | $38.58 | $166.61 | 90,600 | — | — |
| 2014-02-27 | $38.26 | $165.22 | 51,000 | — | — |
| 2014-02-26 | $38.46 | $166.09 | 49,100 | — | — |
| 2014-02-25 | $38.88 | $166.73 | 79,800 | — | — |
| 2014-02-24 | $38.65 | $165.74 | 73,900 | — | — |
| 2014-02-21 | $38.75 | $166.17 | 94,500 | — | — |
| 2014-02-20 | $38.68 | $165.87 | 78,400 | — | — |
| 2014-02-19 | $38.20 | $163.81 | 62,000 | — | — |
| 2014-02-18 | $38.94 | $166.98 | 98,200 | — | — |
| 2014-02-14 | $38.73 | $166.08 | 153,600 | — | — |
| 2014-02-13 | $38.19 | $163.77 | 41,500 | — | — |
| 2014-02-12 | $37.56 | $161.07 | 54,400 | — | — |
| 2014-02-11 | $37.78 | $162.01 | 155,100 | — | — |
| 2014-02-10 | $36.81 | $157.85 | 128,000 | — | — |
| 2014-02-07 | $36.97 | $158.55 | 139,650 | — | — |
| 2014-02-06 | $36.83 | $157.95 | 86,550 | — | — |
| 2014-02-05 | $36.82 | $157.89 | 151,050 | — | — |
| 2014-02-04 | $37.09 | $159.04 | 96,450 | — | — |
| 2014-02-03 | $37.56 | $161.07 | 207,300 | — | — |
| 2014-01-31 | $37.96 | $162.78 | 113,100 | — | — |
| 2014-01-30 | $38.43 | $164.81 | 91,200 | — | — |
| 2014-01-29 | $37.39 | $160.32 | 121,350 | — | — |
| 2014-01-28 | $37.66 | $161.49 | 103,200 | — | — |
| 2014-01-27 | $37.81 | $162.15 | 156,450 | — | — |
| 2014-01-24 | $38.04 | $163.12 | 113,400 | — | — |
| 2014-01-23 | $38.17 | $163.70 | 95,400 | — | — |
| 2014-01-22 | $37.97 | $162.84 | 94,650 | — | — |
| 2014-01-21 | $37.98 | $162.87 | 124,500 | — | — |
| 2014-01-17 | $37.39 | $160.32 | 72,000 | — | — |
| 2014-01-16 | $37.59 | $161.21 | 57,600 | — | — |
| 2014-01-15 | $37.49 | $160.75 | 71,250 | — | — |
| 2014-01-14 | $37.51 | $160.87 | 65,400 | — | — |
| 2014-01-13 | $37.19 | $159.47 | 89,400 | — | — |
| 2014-01-10 | $37.50 | $160.81 | 107,850 | — | — |
| 2014-01-09 | $37.42 | $160.47 | 84,150 | — | — |
| 2014-01-08 | $37.49 | $160.75 | 78,600 | — | — |
| 2014-01-07 | $37.82 | $162.18 | 109,200 | — | — |
| 2014-01-06 | $37.69 | $161.64 | 87,450 | — | — |
| 2014-01-03 | $37.92 | $162.61 | 87,150 | — | — |
| 2014-01-02 | $37.91 | $162.58 | 82,950 | — | — |