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
- 2007-11-15 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 | $47.44 | $47.63 | 564,900 | — | — |
| 2014-12-30 | $48.16 | $48.36 | 255,300 | — | — |
| 2014-12-29 | $48.10 | $48.29 | 360,800 | — | — |
| 2014-12-26 | $48.35 | $48.55 | 241,300 | — | — |
| 2014-12-24 | $48.42 | $48.62 | 182,000 | — | — |
| 2014-12-23 | $48.16 | $48.36 | 504,500 | — | — |
| 2014-12-22 | $48.14 | $48.34 | 750,200 | — | — |
| 2014-12-19 | $47.89 | $48.08 | 2,252,600 | — | — |
| 2014-12-18 | $47.57 | $47.76 | 418,700 | — | — |
| 2014-12-17 | $46.93 | $47.12 | 622,700 | — | — |
| 2014-12-16 | $46.08 | $46.27 | 698,300 | — | — |
| 2014-12-15 | $46.11 | $46.30 | 814,400 | — | — |
| 2014-12-12 | $46.15 | $46.34 | 554,800 | — | — |
| 2014-12-11 | $47.17 | $47.36 | 615,700 | — | — |
| 2014-12-10 | $46.91 | $47.10 | 643,100 | — | — |
| 2014-12-09 | $47.95 | $48.14 | 526,900 | — | — |
| 2014-12-08 | $48.08 | $48.27 | 945,600 | — | — |
| 2014-12-05 | $47.70 | $47.89 | 475,900 | — | — |
| 2014-12-04 | $47.92 | $48.11 | 727,000 | — | — |
| 2014-12-03 | $47.94 | $48.13 | 418,900 | — | — |
| 2014-12-02 | $47.91 | $48.10 | 658,000 | — | — |
| 2014-12-01 | $47.67 | $47.86 | 535,500 | — | — |
| 2014-11-28 | $48.36 | $48.56 | 249,400 | — | — |
| 2014-11-26 | $48.54 | $48.74 | 473,700 | — | — |
| 2014-11-25 | $48.50 | $48.70 | 267,100 | — | — |
| 2014-11-24 | $48.92 | $49.12 | 401,400 | — | — |
| 2014-11-21 | $48.50 | $48.70 | 885,600 | — | — |
| 2014-11-20 | $48.01 | $48.20 | 668,000 | — | — |
| 2014-11-19 | $48.40 | $48.60 | 1,200,300 | — | — |
| 2014-11-18 | $47.01 | $47.20 | 1,192,100 | — | — |
| 2014-11-17 | $47.21 | $47.40 | 850,800 | — | — |
| 2014-11-14 | $47.90 | $48.09 | 619,600 | — | — |
| 2014-11-13 | $47.74 | $47.93 | 423,200 | — | — |
| 2014-11-12 | $48.03 | $48.22 | 578,900 | — | — |
| 2014-11-11 | $48.21 | $48.41 | 301,100 | — | — |
| 2014-11-10 | $48.08 | $48.27 | 693,600 | — | — |
| 2014-11-07 | $47.46 | $47.65 | 486,300 | — | — |
| 2014-11-06 | $47.54 | $47.73 | 528,000 | — | — |
| 2014-11-05 | $47.13 | $47.32 | 578,000 | — | — |
| 2014-11-04 | $46.89 | $47.08 | 1,029,000 | — | — |
| 2014-11-03 | $46.50 | $46.69 | 914,300 | — | — |
| 2014-10-31 | $46.66 | $46.85 | 1,088,300 | — | — |
| 2014-10-30 | $46.63 | $46.82 | 931,000 | — | — |
| 2014-10-29 | $46.88 | $47.07 | 1,112,500 | — | — |
| 2014-10-28 | $46.77 | $46.96 | 950,400 | — | — |
| 2014-10-27 | $46.45 | $46.64 | 558,800 | — | — |
| 2014-10-24 | $46.00 | $46.19 | 520,600 | — | — |
| 2014-10-23 | $45.63 | $45.81 | 566,100 | — | — |
| 2014-10-22 | $45.08 | $45.26 | 692,000 | — | — |
| 2014-10-21 | $44.79 | $44.97 | 1,101,500 | — | — |
| 2014-10-20 | $43.66 | $43.84 | 395,500 | — | — |
| 2014-10-17 | $43.41 | $43.59 | 600,500 | — | — |
| 2014-10-16 | $42.25 | $42.42 | 711,900 | — | — |
| 2014-10-15 | $42.20 | $42.37 | 517,200 | — | — |
| 2014-10-14 | $42.56 | $42.73 | 427,200 | — | — |
| 2014-10-13 | $42.76 | $42.93 | 497,700 | — | — |
| 2014-10-10 | $43.53 | $43.71 | 485,400 | — | — |
| 2014-10-09 | $44.60 | $44.60 | 838,000 | — | — |
| 2014-10-08 | $45.65 | $45.65 | 1,790,000 | — | — |
| 2014-10-07 | $45.64 | $45.64 | 739,400 | — | — |
| 2014-10-06 | $46.99 | $46.99 | 518,900 | — | — |
| 2014-10-03 | $47.52 | $47.52 | 438,000 | — | — |
| 2014-10-02 | $47.60 | $47.60 | 888,900 | — | — |
| 2014-10-01 | $46.56 | $46.56 | 818,000 | — | — |
| 2014-09-30 | $47.02 | $47.02 | 610,000 | — | — |
| 2014-09-29 | $46.99 | $46.99 | 460,200 | — | — |
| 2014-09-26 | $46.97 | $46.97 | 488,100 | — | — |
| 2014-09-25 | $46.77 | $46.77 | 601,500 | — | — |
| 2014-09-24 | $47.33 | $47.33 | 632,400 | — | — |
| 2014-09-23 | $46.99 | $46.99 | 423,200 | — | — |
| 2014-09-22 | $47.63 | $47.63 | 550,200 | — | — |
| 2014-09-19 | $48.39 | $48.39 | 1,210,700 | — | — |
| 2014-09-18 | $48.98 | $48.98 | 2,907,600 | — | — |
| 2014-09-17 | $46.29 | $46.29 | 186,900 | — | — |
| 2014-09-16 | $46.54 | $46.54 | 356,800 | — | — |
| 2014-09-15 | $46.40 | $46.40 | 239,300 | — | — |
| 2014-09-12 | $46.70 | $46.70 | 209,100 | — | — |
| 2014-09-11 | $46.79 | $46.79 | 199,700 | — | — |
| 2014-09-10 | $46.65 | $46.65 | 304,900 | — | — |
| 2014-09-09 | $46.20 | $46.20 | 353,800 | — | — |
| 2014-09-08 | $46.29 | $46.29 | 225,200 | — | — |
| 2014-09-05 | $46.35 | $46.35 | 172,200 | — | — |
| 2014-09-04 | $46.43 | $46.43 | 476,000 | — | — |
| 2014-09-03 | $46.43 | $46.43 | 247,100 | — | — |
| 2014-09-02 | $46.58 | $46.58 | 596,700 | — | — |
| 2014-08-29 | $46.14 | $46.14 | 286,600 | — | — |
| 2014-08-28 | $45.87 | $45.87 | 244,500 | — | — |
| 2014-08-27 | $46.14 | $46.14 | 233,100 | — | — |
| 2014-08-26 | $46.74 | $46.74 | 304,100 | — | — |
| 2014-08-25 | $46.28 | $46.28 | 166,200 | — | — |
| 2014-08-22 | $46.21 | $46.21 | 346,200 | — | — |
| 2014-08-21 | $46.18 | $46.18 | 228,400 | — | — |
| 2014-08-20 | $45.86 | $45.86 | 340,400 | — | — |
| 2014-08-19 | $45.63 | $45.63 | 375,200 | — | — |
| 2014-08-18 | $45.68 | $45.68 | 332,300 | — | — |
| 2014-08-15 | $45.17 | $45.17 | 367,200 | — | — |
| 2014-08-14 | $45.12 | $45.12 | 232,100 | — | — |
| 2014-08-13 | $44.92 | $44.92 | 193,900 | — | — |
| 2014-08-12 | $44.60 | $44.60 | 328,700 | — | — |
| 2014-08-11 | $44.57 | $44.57 | 496,000 | — | — |
| 2014-08-08 | $44.00 | $44.00 | 431,800 | — | — |
| 2014-08-07 | $43.90 | $43.90 | 203,700 | — | — |
| 2014-08-06 | $44.15 | $44.15 | 268,100 | — | — |
| 2014-08-05 | $43.99 | $43.99 | 436,300 | — | — |
| 2014-08-04 | $44.55 | $44.55 | 630,200 | — | — |
| 2014-08-01 | $44.36 | $44.36 | 1,119,300 | — | — |
| 2014-07-31 | $45.25 | $45.25 | 803,500 | — | — |
| 2014-07-30 | $46.56 | $46.56 | 660,400 | — | — |
| 2014-07-29 | $46.40 | $46.40 | 559,800 | — | — |
| 2014-07-28 | $46.73 | $46.73 | 263,800 | — | — |
| 2014-07-25 | $46.80 | $46.80 | 268,900 | — | — |
| 2014-07-24 | $47.11 | $47.11 | 341,800 | — | — |
| 2014-07-23 | $46.82 | $46.82 | 365,400 | — | — |
| 2014-07-22 | $46.94 | $46.94 | 284,100 | — | — |
| 2014-07-21 | $46.69 | $46.69 | 253,600 | — | — |
| 2014-07-18 | $46.93 | $46.93 | 463,400 | — | — |
| 2014-07-17 | $46.27 | $46.27 | 346,700 | — | — |
| 2014-07-16 | $46.64 | $46.64 | 545,100 | — | — |
| 2014-07-15 | $46.39 | $46.39 | 368,200 | — | — |
| 2014-07-14 | $46.37 | $46.37 | 363,600 | — | — |
| 2014-07-11 | $46.09 | $46.09 | 289,900 | — | — |
| 2014-07-10 | $45.93 | $45.93 | 320,600 | — | — |
| 2014-07-09 | $46.32 | $46.32 | 311,200 | — | — |
| 2014-07-08 | $46.47 | $46.47 | 496,400 | — | — |
| 2014-07-07 | $47.08 | $47.08 | 416,000 | — | — |
| 2014-07-03 | $47.34 | $47.34 | 401,100 | — | — |
| 2014-07-02 | $46.52 | $46.52 | 393,200 | — | — |
| 2014-07-01 | $46.55 | $46.55 | 905,000 | — | — |
| 2014-06-30 | $45.85 | $45.85 | 644,200 | — | — |
| 2014-06-27 | $45.20 | $45.20 | 758,000 | — | — |
| 2014-06-26 | $44.46 | $44.46 | 319,600 | — | — |
| 2014-06-25 | $44.59 | $44.59 | 345,900 | — | — |
| 2014-06-24 | $44.44 | $44.44 | 575,600 | — | — |
| 2014-06-23 | $44.86 | $44.86 | 475,100 | — | — |
| 2014-06-20 | $44.58 | $44.58 | 1,192,600 | — | — |
| 2014-06-19 | $44.92 | $44.92 | 455,800 | — | — |
| 2014-06-18 | $45.11 | $45.11 | 642,200 | — | — |
| 2014-06-17 | $45.47 | $45.47 | 501,400 | — | — |
| 2014-06-16 | $44.77 | $44.77 | 181,900 | — | — |
| 2014-06-13 | $44.84 | $44.84 | 185,500 | — | — |
| 2014-06-12 | $44.76 | $44.76 | 318,200 | — | — |
| 2014-06-11 | $44.90 | $44.90 | 292,000 | — | — |
| 2014-06-10 | $44.70 | $44.70 | 173,000 | — | — |
| 2014-06-09 | $44.82 | $44.82 | 197,900 | — | — |
| 2014-06-06 | $44.41 | $44.41 | 515,800 | — | — |
| 2014-06-05 | $43.90 | $43.90 | 288,600 | — | — |
| 2014-06-04 | $43.45 | $43.45 | 399,300 | — | — |
| 2014-06-03 | $43.35 | $43.35 | 488,100 | — | — |
| 2014-06-02 | $43.34 | $43.34 | 335,900 | — | — |
| 2014-05-30 | $43.16 | $43.16 | 436,500 | — | — |
| 2014-05-29 | $43.48 | $43.48 | 250,300 | — | — |
| 2014-05-28 | $43.32 | $43.32 | 519,300 | — | — |
| 2014-05-27 | $43.41 | $43.41 | 407,200 | — | — |
| 2014-05-23 | $42.95 | $42.95 | 421,600 | — | — |
| 2014-05-22 | $42.56 | $42.56 | 384,200 | — | — |
| 2014-05-21 | $42.06 | $42.06 | 897,400 | — | — |
| 2014-05-20 | $41.38 | $41.38 | 926,600 | — | — |
| 2014-05-19 | $42.56 | $42.56 | 230,400 | — | — |
| 2014-05-16 | $42.28 | $42.28 | 322,900 | — | — |
| 2014-05-15 | $42.13 | $42.13 | 600,900 | — | — |
| 2014-05-14 | $42.17 | $42.17 | 339,900 | — | — |
| 2014-05-13 | $42.70 | $42.70 | 517,000 | — | — |
| 2014-05-12 | $43.34 | $43.34 | 1,467,200 | — | — |
| 2014-05-09 | $41.54 | $41.54 | 1,443,700 | — | — |
| 2014-05-08 | $41.42 | $41.42 | 744,400 | — | — |
| 2014-05-07 | $42.14 | $42.14 | 865,600 | — | — |
| 2014-05-06 | $41.26 | $41.26 | 602,400 | — | — |
| 2014-05-05 | $41.19 | $41.19 | 632,400 | — | — |
| 2014-05-02 | $41.24 | $41.24 | 731,100 | — | — |
| 2014-05-01 | $40.99 | $40.99 | 904,900 | — | — |
| 2014-04-30 | $40.54 | $40.54 | 4,041,100 | — | — |
| 2014-04-29 | $41.71 | $41.71 | 710,000 | — | — |
| 2014-04-28 | $41.79 | $41.79 | 532,000 | — | — |
| 2014-04-25 | $41.69 | $41.69 | 578,000 | — | — |
| 2014-04-24 | $42.28 | $42.28 | 492,600 | — | — |
| 2014-04-23 | $42.28 | $42.28 | 1,008,800 | — | — |
| 2014-04-22 | $42.56 | $42.56 | 507,900 | — | — |
| 2014-04-21 | $42.39 | $42.39 | 467,500 | — | — |
| 2014-04-17 | $42.17 | $42.17 | 376,500 | — | — |
| 2014-04-16 | $42.12 | $42.12 | 976,200 | — | — |
| 2014-04-15 | $41.28 | $41.28 | 709,900 | — | — |
| 2014-04-14 | $41.55 | $41.55 | 585,800 | — | — |
| 2014-04-11 | $41.72 | $41.72 | 565,900 | — | — |
| 2014-04-10 | $42.07 | $42.07 | 556,400 | — | — |
| 2014-04-09 | $43.10 | $43.10 | 520,600 | — | — |
| 2014-04-08 | $42.64 | $42.64 | 545,900 | — | — |
| 2014-04-07 | $42.28 | $42.28 | 696,000 | — | — |
| 2014-04-04 | $43.07 | $43.07 | 473,500 | — | — |
| 2014-04-03 | $43.76 | $43.76 | 831,400 | — | — |
| 2014-04-02 | $43.80 | $43.80 | 515,600 | — | — |
| 2014-04-01 | $43.81 | $43.81 | 828,800 | — | — |
| 2014-03-31 | $43.02 | $43.02 | 793,800 | — | — |
| 2014-03-28 | $42.11 | $42.11 | 566,800 | — | — |
| 2014-03-27 | $41.87 | $41.87 | 871,400 | — | — |
| 2014-03-26 | $41.77 | $41.77 | 803,200 | — | — |
| 2014-03-25 | $42.72 | $42.72 | 942,300 | — | — |
| 2014-03-24 | $44.44 | $44.44 | 732,200 | — | — |
| 2014-03-21 | $45.32 | $45.32 | 1,764,800 | — | — |
| 2014-03-20 | $45.48 | $45.48 | 482,200 | — | — |
| 2014-03-19 | $45.26 | $45.26 | 477,900 | — | — |
| 2014-03-18 | $45.63 | $45.63 | 757,200 | — | — |
| 2014-03-17 | $45.62 | $45.62 | 340,700 | — | — |
| 2014-03-14 | $45.21 | $45.21 | 430,400 | — | — |
| 2014-03-13 | $45.27 | $45.27 | 436,600 | — | — |
| 2014-03-12 | $46.27 | $46.27 | 481,500 | — | — |
| 2014-03-11 | $45.99 | $45.99 | 626,900 | — | — |
| 2014-03-10 | $45.74 | $45.74 | 416,000 | — | — |
| 2014-03-07 | $45.75 | $45.75 | 535,100 | — | — |
| 2014-03-06 | $45.74 | $45.74 | 438,700 | — | — |
| 2014-03-05 | $45.14 | $45.14 | 461,100 | — | — |
| 2014-03-04 | $45.60 | $45.60 | 618,300 | — | — |
| 2014-03-03 | $44.18 | $44.18 | 825,200 | — | — |
| 2014-02-28 | $43.71 | $43.71 | 1,032,500 | — | — |
| 2014-02-27 | $43.72 | $43.72 | 489,200 | — | — |
| 2014-02-26 | $43.83 | $43.83 | 469,700 | — | — |
| 2014-02-25 | $43.85 | $43.85 | 359,400 | — | — |
| 2014-02-24 | $44.21 | $44.21 | 549,900 | — | — |
| 2014-02-21 | $44.53 | $44.53 | 433,400 | — | — |
| 2014-02-20 | $44.98 | $44.98 | 861,700 | — | — |
| 2014-02-19 | $43.49 | $43.49 | 750,000 | — | — |
| 2014-02-18 | $43.87 | $43.87 | 701,700 | — | — |
| 2014-02-14 | $42.74 | $42.74 | 349,800 | — | — |
| 2014-02-13 | $42.45 | $42.45 | 529,300 | — | — |
| 2014-02-12 | $42.26 | $42.26 | 634,800 | — | — |
| 2014-02-11 | $41.46 | $41.46 | 504,300 | — | — |
| 2014-02-10 | $40.68 | $40.68 | 794,800 | — | — |
| 2014-02-07 | $40.28 | $40.28 | 1,524,700 | — | — |
| 2014-02-06 | $40.74 | $40.74 | 1,426,000 | — | — |
| 2014-02-05 | $41.51 | $41.51 | 455,700 | — | — |
| 2014-02-04 | $41.72 | $41.72 | 657,100 | — | — |
| 2014-02-03 | $41.01 | $41.01 | 948,500 | — | — |
| 2014-01-31 | $42.72 | $42.72 | 592,200 | — | — |
| 2014-01-30 | $42.58 | $42.58 | 537,000 | — | — |
| 2014-01-29 | $41.50 | $41.50 | 641,300 | — | — |
| 2014-01-28 | $42.34 | $42.34 | 307,100 | — | — |
| 2014-01-27 | $42.22 | $42.22 | 407,000 | — | — |
| 2014-01-24 | $42.97 | $42.97 | 1,074,000 | — | — |
| 2014-01-23 | $44.90 | $44.90 | 380,700 | — | — |
| 2014-01-22 | $44.95 | $44.95 | 287,600 | — | — |
| 2014-01-21 | $44.61 | $44.61 | 304,900 | — | — |
| 2014-01-17 | $44.22 | $44.22 | 454,300 | — | — |
| 2014-01-16 | $44.00 | $44.00 | 344,500 | — | — |
| 2014-01-15 | $43.43 | $43.43 | 565,700 | — | — |
| 2014-01-14 | $43.66 | $43.66 | 274,800 | — | — |
| 2014-01-13 | $43.12 | $43.12 | 444,700 | — | — |
| 2014-01-10 | $43.78 | $43.78 | 306,200 | — | — |
| 2014-01-09 | $43.62 | $43.62 | 287,100 | — | — |
| 2014-01-08 | $43.47 | $43.47 | 469,600 | — | — |
| 2014-01-07 | $43.54 | $43.54 | 424,500 | — | — |
| 2014-01-06 | $43.10 | $43.10 | 482,600 | — | — |
| 2014-01-03 | $43.17 | $43.17 | 313,200 | — | — |
| 2014-01-02 | $43.15 | $43.15 | 459,700 | — | — |