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
- 2013-01-18 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 | $46.76 | $46.76 | 561,700 | — | — |
| 2014-12-30 | $46.86 | $46.86 | 665,500 | — | — |
| 2014-12-29 | $48.03 | $48.03 | 461,600 | — | — |
| 2014-12-26 | $47.48 | $47.48 | 286,200 | — | — |
| 2014-12-24 | $47.66 | $47.66 | 202,400 | — | — |
| 2014-12-23 | $47.51 | $47.51 | 743,000 | — | — |
| 2014-12-22 | $46.67 | $46.67 | 1,405,900 | — | — |
| 2014-12-19 | $46.86 | $46.86 | 2,095,200 | — | — |
| 2014-12-18 | $45.95 | $45.95 | 2,402,700 | — | — |
| 2014-12-17 | $45.76 | $45.76 | 1,900,700 | — | — |
| 2014-12-16 | $43.76 | $43.76 | 1,171,100 | — | — |
| 2014-12-15 | $43.74 | $43.74 | 737,400 | — | — |
| 2014-12-12 | $43.79 | $43.79 | 856,700 | — | — |
| 2014-12-11 | $43.73 | $43.73 | 2,449,700 | — | — |
| 2014-12-10 | $44.60 | $44.60 | 1,837,300 | — | — |
| 2014-12-09 | $44.70 | $44.70 | 1,074,900 | — | — |
| 2014-12-08 | $44.95 | $44.95 | 1,365,600 | — | — |
| 2014-12-05 | $45.48 | $45.48 | 1,337,500 | — | — |
| 2014-12-04 | $44.96 | $44.96 | 759,800 | — | — |
| 2014-12-03 | $44.34 | $44.34 | 873,500 | — | — |
| 2014-12-02 | $44.14 | $44.14 | 1,562,000 | — | — |
| 2014-12-01 | $42.66 | $42.66 | 1,036,400 | — | — |
| 2014-11-28 | $43.89 | $43.89 | 1,698,400 | — | — |
| 2014-11-26 | $42.15 | $42.15 | 495,800 | — | — |
| 2014-11-25 | $42.16 | $42.16 | 3,645,000 | — | — |
| 2014-11-24 | $42.20 | $42.20 | 605,700 | — | — |
| 2014-11-21 | $41.83 | $41.83 | 559,400 | — | — |
| 2014-11-20 | $41.71 | $41.71 | 826,700 | — | — |
| 2014-11-19 | $41.79 | $41.79 | 767,700 | — | — |
| 2014-11-18 | $41.77 | $41.77 | 926,600 | — | — |
| 2014-11-17 | $41.31 | $41.31 | 695,600 | — | — |
| 2014-11-14 | $41.59 | $41.59 | 1,356,600 | — | — |
| 2014-11-13 | $40.50 | $40.50 | 1,221,200 | — | — |
| 2014-11-12 | $40.35 | $40.35 | 2,516,200 | — | — |
| 2014-11-11 | $39.90 | $39.90 | 855,300 | — | — |
| 2014-11-10 | $39.35 | $39.35 | 1,571,000 | — | — |
| 2014-11-07 | $38.99 | $38.99 | 1,153,800 | — | — |
| 2014-11-06 | $38.98 | $38.98 | 1,368,700 | — | — |
| 2014-11-05 | $39.03 | $39.03 | 591,800 | — | — |
| 2014-11-04 | $38.40 | $38.40 | 1,426,800 | — | — |
| 2014-11-03 | $39.07 | $39.07 | 1,351,300 | — | — |
| 2014-10-31 | $39.00 | $39.00 | 1,080,900 | — | — |
| 2014-10-30 | $38.44 | $38.44 | 1,809,900 | — | — |
| 2014-10-29 | $36.66 | $36.66 | 2,061,000 | — | — |
| 2014-10-28 | $36.23 | $36.23 | 880,200 | — | — |
| 2014-10-27 | $35.32 | $35.32 | 518,500 | — | — |
| 2014-10-24 | $35.02 | $35.02 | 323,500 | — | — |
| 2014-10-23 | $34.26 | $34.26 | 882,300 | — | — |
| 2014-10-22 | $34.64 | $34.64 | 1,213,700 | — | — |
| 2014-10-21 | $34.16 | $34.16 | 858,100 | — | — |
| 2014-10-20 | $32.91 | $32.91 | 828,100 | — | — |
| 2014-10-17 | $32.02 | $32.02 | 2,323,800 | — | — |
| 2014-10-16 | $31.30 | $31.30 | 1,266,900 | — | — |
| 2014-10-15 | $31.07 | $31.07 | 1,214,700 | — | — |
| 2014-10-14 | $32.05 | $32.05 | 1,687,700 | — | — |
| 2014-10-13 | $31.97 | $31.97 | 2,206,500 | — | — |
| 2014-10-10 | $33.73 | $33.73 | 893,100 | — | — |
| 2014-10-09 | $33.99 | $33.99 | 1,036,600 | — | — |
| 2014-10-08 | $34.97 | $34.97 | 1,520,600 | — | — |
| 2014-10-07 | $34.60 | $34.60 | 876,000 | — | — |
| 2014-10-06 | $35.60 | $35.60 | 542,700 | — | — |
| 2014-10-03 | $35.80 | $35.80 | 1,056,300 | — | — |
| 2014-10-02 | $35.03 | $35.03 | 633,600 | — | — |
| 2014-10-01 | $35.17 | $35.17 | 1,099,800 | — | — |
| 2014-09-30 | $36.02 | $36.02 | 521,300 | — | — |
| 2014-09-29 | $36.22 | $36.22 | 519,600 | — | — |
| 2014-09-26 | $36.58 | $36.58 | 697,700 | — | — |
| 2014-09-25 | $35.88 | $35.88 | 562,800 | — | — |
| 2014-09-24 | $36.54 | $36.54 | 847,700 | — | — |
| 2014-09-23 | $36.85 | $36.85 | 858,600 | — | — |
| 2014-09-22 | $36.79 | $36.79 | 586,600 | — | — |
| 2014-09-19 | $36.77 | $36.77 | 734,700 | — | — |
| 2014-09-18 | $36.95 | $36.95 | 529,300 | — | — |
| 2014-09-17 | $36.68 | $36.68 | 352,600 | — | — |
| 2014-09-16 | $36.43 | $36.43 | 740,400 | — | — |
| 2014-09-15 | $36.44 | $36.44 | 454,300 | — | — |
| 2014-09-12 | $36.62 | $36.62 | 838,900 | — | — |
| 2014-09-11 | $36.50 | $36.50 | 607,800 | — | — |
| 2014-09-10 | $36.31 | $36.31 | 371,000 | — | — |
| 2014-09-09 | $36.06 | $36.06 | 569,300 | — | — |
| 2014-09-08 | $36.10 | $36.10 | 657,200 | — | — |
| 2014-09-05 | $36.10 | $36.10 | 1,191,600 | — | — |
| 2014-09-04 | $36.25 | $36.25 | 1,067,700 | — | — |
| 2014-09-03 | $36.94 | $36.94 | 1,755,600 | — | — |
| 2014-09-02 | $36.99 | $36.99 | 6,593,100 | — | — |
| 2014-08-29 | $33.31 | $33.31 | 467,300 | — | — |
| 2014-08-28 | $33.19 | $33.19 | 503,800 | — | — |
| 2014-08-27 | $33.70 | $33.70 | 365,500 | — | — |
| 2014-08-26 | $33.79 | $33.79 | 387,000 | — | — |
| 2014-08-25 | $33.79 | $33.79 | 355,100 | — | — |
| 2014-08-22 | $33.79 | $33.79 | 986,500 | — | — |
| 2014-08-21 | $33.74 | $33.74 | 592,800 | — | — |
| 2014-08-20 | $33.79 | $33.79 | 679,700 | — | — |
| 2014-08-19 | $33.49 | $33.49 | 619,900 | — | — |
| 2014-08-18 | $33.68 | $33.68 | 795,700 | — | — |
| 2014-08-15 | $33.56 | $33.56 | 1,509,900 | — | — |
| 2014-08-14 | $32.84 | $32.84 | 896,100 | — | — |
| 2014-08-13 | $32.20 | $32.20 | 483,600 | — | — |
| 2014-08-12 | $32.33 | $32.33 | 393,300 | — | — |
| 2014-08-11 | $32.18 | $32.18 | 331,600 | — | — |
| 2014-08-08 | $31.75 | $31.75 | 546,800 | — | — |
| 2014-08-07 | $31.79 | $31.79 | 603,400 | — | — |
| 2014-08-06 | $31.88 | $31.88 | 1,181,300 | — | — |
| 2014-08-05 | $32.43 | $32.43 | 980,500 | — | — |
| 2014-08-04 | $32.96 | $32.96 | 499,400 | — | — |
| 2014-08-01 | $32.97 | $32.97 | 1,338,000 | — | — |
| 2014-07-31 | $32.78 | $32.78 | 1,876,300 | — | — |
| 2014-07-30 | $33.05 | $33.05 | 1,658,500 | — | — |
| 2014-07-29 | $33.53 | $33.53 | 2,615,600 | — | — |
| 2014-07-28 | $32.76 | $32.76 | 1,413,300 | — | — |
| 2014-07-25 | $32.40 | $32.40 | 1,273,100 | — | — |
| 2014-07-24 | $32.54 | $32.54 | 660,300 | — | — |
| 2014-07-23 | $32.06 | $32.06 | 621,600 | — | — |
| 2014-07-22 | $32.18 | $32.18 | 392,100 | — | — |
| 2014-07-21 | $31.89 | $31.89 | 481,000 | — | — |
| 2014-07-18 | $32.29 | $32.29 | 689,600 | — | — |
| 2014-07-17 | $31.98 | $31.98 | 609,600 | — | — |
| 2014-07-16 | $32.36 | $32.36 | 1,942,500 | — | — |
| 2014-07-15 | $32.31 | $32.31 | 1,059,800 | — | — |
| 2014-07-14 | $32.72 | $32.72 | 691,500 | — | — |
| 2014-07-11 | $32.95 | $32.95 | 664,500 | — | — |
| 2014-07-10 | $32.74 | $32.74 | 891,500 | — | — |
| 2014-07-09 | $32.66 | $32.66 | 904,400 | — | — |
| 2014-07-08 | $32.20 | $32.20 | 1,544,000 | — | — |
| 2014-07-07 | $32.38 | $32.38 | 879,300 | — | — |
| 2014-07-03 | $32.48 | $32.48 | 564,400 | — | — |
| 2014-07-02 | $31.94 | $31.94 | 592,400 | — | — |
| 2014-07-01 | $31.90 | $31.90 | 765,100 | — | — |
| 2014-06-30 | $31.70 | $31.70 | 923,900 | — | — |
| 2014-06-27 | $31.45 | $31.45 | 5,246,600 | — | — |
| 2014-06-26 | $31.99 | $31.99 | 879,400 | — | — |
| 2014-06-25 | $32.04 | $32.04 | 1,027,600 | — | — |
| 2014-06-24 | $32.14 | $32.14 | 2,092,900 | — | — |
| 2014-06-23 | $32.42 | $32.42 | 1,073,600 | — | — |
| 2014-06-20 | $31.99 | $31.99 | 836,900 | — | — |
| 2014-06-19 | $31.91 | $31.91 | 673,900 | — | — |
| 2014-06-18 | $31.93 | $31.93 | 1,074,300 | — | — |
| 2014-06-17 | $32.03 | $32.03 | 1,010,500 | — | — |
| 2014-06-16 | $31.90 | $31.90 | 2,641,600 | — | — |
| 2014-06-13 | $32.86 | $32.86 | 700,800 | — | — |
| 2014-06-12 | $32.92 | $32.92 | 949,600 | — | — |
| 2014-06-11 | $33.65 | $33.65 | 528,900 | — | — |
| 2014-06-10 | $33.55 | $33.55 | 748,200 | — | — |
| 2014-06-09 | $33.68 | $33.68 | 938,800 | — | — |
| 2014-06-06 | $33.76 | $33.76 | 693,400 | — | — |
| 2014-06-05 | $34.03 | $34.03 | 1,348,100 | — | — |
| 2014-06-04 | $34.09 | $34.09 | 1,164,800 | — | — |
| 2014-06-03 | $34.02 | $34.02 | 597,100 | — | — |
| 2014-06-02 | $33.90 | $33.90 | 835,500 | — | — |
| 2014-05-30 | $33.75 | $33.75 | 962,200 | — | — |
| 2014-05-29 | $33.35 | $33.35 | 1,013,200 | — | — |
| 2014-05-28 | $33.24 | $33.24 | 1,048,800 | — | — |
| 2014-05-27 | $33.70 | $33.70 | 675,900 | — | — |
| 2014-05-23 | $33.97 | $33.97 | 390,400 | — | — |
| 2014-05-22 | $33.76 | $33.76 | 826,400 | — | — |
| 2014-05-21 | $33.77 | $33.77 | 515,300 | — | — |
| 2014-05-20 | $33.17 | $33.17 | 1,061,000 | — | — |
| 2014-05-19 | $33.18 | $33.18 | 841,500 | — | — |
| 2014-05-16 | $32.75 | $32.75 | 845,600 | — | — |
| 2014-05-15 | $32.65 | $32.65 | 1,436,700 | — | — |
| 2014-05-14 | $32.41 | $32.41 | 672,500 | — | — |
| 2014-05-13 | $32.52 | $32.52 | 744,900 | — | — |
| 2014-05-12 | $32.38 | $32.38 | 945,300 | — | — |
| 2014-05-09 | $31.46 | $31.46 | 1,811,100 | — | — |
| 2014-05-08 | $31.79 | $31.79 | 948,200 | — | — |
| 2014-05-07 | $31.89 | $31.89 | 691,800 | — | — |
| 2014-05-06 | $31.86 | $31.86 | 614,900 | — | — |
| 2014-05-05 | $32.04 | $32.04 | 784,000 | — | — |
| 2014-05-02 | $32.50 | $32.50 | 1,206,900 | — | — |
| 2014-05-01 | $32.46 | $32.46 | 1,308,400 | — | — |
| 2014-04-30 | $32.77 | $32.77 | 1,390,700 | — | — |
| 2014-04-29 | $32.94 | $32.94 | 3,230,300 | — | — |
| 2014-04-28 | $31.67 | $31.67 | 3,810,900 | — | — |
| 2014-04-25 | $30.97 | $30.97 | 2,435,900 | — | — |
| 2014-04-24 | $31.01 | $31.01 | 2,348,400 | — | — |
| 2014-04-23 | $30.84 | $30.84 | 1,177,000 | — | — |
| 2014-04-22 | $30.79 | $30.79 | 977,800 | — | — |
| 2014-04-21 | $30.30 | $30.30 | 499,500 | — | — |
| 2014-04-17 | $30.72 | $30.72 | 1,059,600 | — | — |
| 2014-04-16 | $29.81 | $29.81 | 2,142,900 | — | — |
| 2014-04-15 | $29.65 | $29.65 | 1,320,200 | — | — |
| 2014-04-14 | $29.91 | $29.91 | 555,800 | — | — |
| 2014-04-11 | $29.85 | $29.85 | 1,242,600 | — | — |
| 2014-04-10 | $31.03 | $31.03 | 459,300 | — | — |
| 2014-04-09 | $31.70 | $31.70 | 773,500 | — | — |
| 2014-04-08 | $31.43 | $31.43 | 740,200 | — | — |
| 2014-04-07 | $31.25 | $31.25 | 972,700 | — | — |
| 2014-04-04 | $32.57 | $32.57 | 873,400 | — | — |
| 2014-04-03 | $33.28 | $33.28 | 541,000 | — | — |
| 2014-04-02 | $33.25 | $33.25 | 609,900 | — | — |
| 2014-04-01 | $33.19 | $33.19 | 785,800 | — | — |
| 2014-03-31 | $32.27 | $32.27 | 1,030,500 | — | — |
| 2014-03-28 | $31.84 | $31.84 | 1,373,500 | — | — |
| 2014-03-27 | $32.59 | $32.59 | 843,200 | — | — |
| 2014-03-26 | $32.85 | $32.85 | 1,170,000 | — | — |
| 2014-03-25 | $33.10 | $33.10 | 1,866,000 | — | — |
| 2014-03-24 | $33.28 | $33.28 | 938,600 | — | — |
| 2014-03-21 | $33.49 | $33.49 | 1,975,400 | — | — |
| 2014-03-20 | $33.35 | $33.35 | 911,700 | — | — |
| 2014-03-19 | $32.74 | $32.74 | 802,800 | — | — |
| 2014-03-18 | $32.71 | $32.71 | 1,989,400 | — | — |
| 2014-03-17 | $32.20 | $32.20 | 1,101,800 | — | — |
| 2014-03-14 | $31.73 | $31.73 | 814,600 | — | — |
| 2014-03-13 | $32.00 | $32.00 | 975,800 | — | — |
| 2014-03-12 | $32.83 | $32.83 | 851,200 | — | — |
| 2014-03-11 | $33.07 | $33.07 | 1,416,900 | — | — |
| 2014-03-10 | $32.91 | $32.91 | 1,206,400 | — | — |
| 2014-03-07 | $33.37 | $33.37 | 2,332,600 | — | — |
| 2014-03-06 | $33.18 | $33.18 | 2,739,100 | — | — |
| 2014-03-05 | $32.91 | $32.91 | 6,888,400 | — | — |
| 2014-03-04 | $33.83 | $33.83 | 811,200 | — | — |
| 2014-03-03 | $33.68 | $33.68 | 871,100 | — | — |
| 2014-02-28 | $34.27 | $34.27 | 1,208,700 | — | — |
| 2014-02-27 | $33.34 | $33.34 | 1,089,600 | — | — |
| 2014-02-26 | $32.83 | $32.83 | 960,400 | — | — |
| 2014-02-25 | $33.63 | $33.63 | 518,500 | — | — |
| 2014-02-24 | $34.11 | $34.11 | 854,600 | — | — |
| 2014-02-21 | $34.27 | $34.27 | 1,135,300 | — | — |
| 2014-02-20 | $33.79 | $33.79 | 667,500 | — | — |
| 2014-02-19 | $33.35 | $33.35 | 1,439,100 | — | — |
| 2014-02-18 | $33.56 | $33.56 | 4,590,400 | — | — |
| 2014-02-14 | $35.17 | $35.17 | 1,468,600 | — | — |
| 2014-02-13 | $34.70 | $34.70 | 2,433,600 | — | — |
| 2014-02-12 | $35.89 | $35.89 | 1,248,100 | — | — |
| 2014-02-11 | $36.25 | $36.25 | 1,418,900 | — | — |
| 2014-02-10 | $35.62 | $35.62 | 517,300 | — | — |
| 2014-02-07 | $35.21 | $35.21 | 382,700 | — | — |
| 2014-02-06 | $35.08 | $35.08 | 434,400 | — | — |
| 2014-02-05 | $34.43 | $34.43 | 335,900 | — | — |
| 2014-02-04 | $34.21 | $34.21 | 417,500 | — | — |
| 2014-02-03 | $34.40 | $34.40 | 794,800 | — | — |
| 2014-01-31 | $35.02 | $35.02 | 602,600 | — | — |
| 2014-01-30 | $35.06 | $35.06 | 655,000 | — | — |
| 2014-01-29 | $34.44 | $34.44 | 682,800 | — | — |
| 2014-01-28 | $34.88 | $34.88 | 794,400 | — | — |
| 2014-01-27 | $34.74 | $34.74 | 903,100 | — | — |
| 2014-01-24 | $35.26 | $35.26 | 959,600 | — | — |
| 2014-01-23 | $36.04 | $36.04 | 1,076,900 | — | — |
| 2014-01-22 | $36.70 | $36.70 | 893,900 | — | — |
| 2014-01-21 | $36.22 | $36.22 | 708,000 | — | — |
| 2014-01-17 | $36.54 | $36.54 | 319,000 | — | — |
| 2014-01-16 | $36.91 | $36.91 | 818,700 | — | — |
| 2014-01-15 | $36.89 | $36.89 | 840,300 | — | — |
| 2014-01-14 | $35.85 | $35.85 | 1,164,800 | — | — |
| 2014-01-13 | $34.84 | $34.84 | 421,400 | — | — |
| 2014-01-10 | $35.25 | $35.25 | 688,700 | — | — |
| 2014-01-09 | $34.72 | $34.72 | 591,300 | — | — |
| 2014-01-08 | $34.32 | $34.32 | 223,700 | — | — |
| 2014-01-07 | $33.88 | $33.88 | 640,700 | — | — |
| 2014-01-06 | $33.96 | $33.96 | 377,900 | — | — |
| 2014-01-03 | $34.64 | $34.64 | 484,700 | — | — |
| 2014-01-02 | $34.64 | $34.64 | 428,400 | — | — |