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
- 2014-01-16 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 | $41.22 | $42.16 | 382,000 | — | — |
| 2014-12-30 | $42.00 | $42.96 | 414,800 | — | — |
| 2014-12-29 | $44.19 | $45.20 | 430,700 | — | — |
| 2014-12-26 | $42.86 | $43.84 | 193,700 | — | — |
| 2014-12-24 | $42.29 | $43.25 | 160,200 | — | — |
| 2014-12-23 | $41.74 | $42.69 | 326,600 | — | — |
| 2014-12-22 | $41.47 | $42.42 | 382,100 | — | — |
| 2014-12-19 | $42.21 | $43.17 | 671,100 | — | — |
| 2014-12-18 | $42.24 | $43.20 | 419,300 | — | — |
| 2014-12-17 | $41.62 | $42.57 | 390,600 | — | — |
| 2014-12-16 | $40.90 | $41.83 | 524,600 | — | — |
| 2014-12-15 | $41.31 | $42.25 | 274,000 | — | — |
| 2014-12-12 | $41.56 | $42.51 | 378,200 | — | — |
| 2014-12-11 | $42.70 | $43.67 | 699,400 | — | — |
| 2014-12-10 | $41.93 | $42.89 | 377,600 | — | — |
| 2014-12-09 | $42.94 | $43.92 | 353,500 | — | — |
| 2014-12-08 | $42.16 | $43.12 | 398,800 | — | — |
| 2014-12-05 | $42.16 | $43.12 | 439,700 | — | — |
| 2014-12-04 | $41.78 | $42.73 | 446,800 | — | — |
| 2014-12-03 | $41.81 | $42.76 | 448,100 | — | — |
| 2014-12-02 | $40.66 | $41.59 | 402,300 | — | — |
| 2014-12-01 | $39.33 | $40.23 | 289,200 | — | — |
| 2014-11-28 | $38.82 | $39.70 | 152,400 | — | — |
| 2014-11-26 | $39.06 | $39.95 | 111,500 | — | — |
| 2014-11-25 | $39.02 | $39.91 | 157,100 | — | — |
| 2014-11-24 | $38.99 | $39.88 | 124,400 | — | — |
| 2014-11-21 | $39.08 | $39.97 | 289,200 | — | — |
| 2014-11-20 | $38.67 | $39.55 | 152,200 | — | — |
| 2014-11-19 | $38.62 | $39.50 | 149,100 | — | — |
| 2014-11-18 | $38.69 | $39.57 | 251,500 | — | — |
| 2014-11-17 | $38.53 | $39.41 | 250,800 | — | — |
| 2014-11-14 | $38.13 | $39.00 | 346,800 | — | — |
| 2014-11-13 | $37.98 | $38.85 | 280,200 | — | — |
| 2014-11-12 | $38.95 | $39.84 | 193,100 | — | — |
| 2014-11-11 | $39.08 | $39.97 | 173,100 | — | — |
| 2014-11-10 | $39.25 | $40.14 | 167,600 | — | — |
| 2014-11-07 | $39.33 | $40.23 | 208,900 | — | — |
| 2014-11-06 | $39.02 | $39.91 | 774,800 | — | — |
| 2014-11-05 | $38.82 | $39.70 | 205,900 | — | — |
| 2014-11-04 | $38.44 | $39.32 | 185,100 | — | — |
| 2014-11-03 | $38.08 | $38.95 | 258,500 | — | — |
| 2014-10-31 | $37.95 | $38.81 | 387,600 | — | — |
| 2014-10-30 | $37.83 | $38.69 | 293,600 | — | — |
| 2014-10-29 | $37.39 | $38.24 | 319,200 | — | — |
| 2014-10-28 | $38.00 | $38.58 | 268,700 | — | — |
| 2014-10-27 | $36.86 | $37.42 | 170,200 | — | — |
| 2014-10-24 | $36.84 | $37.40 | 148,400 | — | — |
| 2014-10-23 | $36.95 | $37.51 | 277,300 | — | — |
| 2014-10-22 | $36.47 | $37.03 | 239,500 | — | — |
| 2014-10-21 | $36.28 | $36.83 | 195,100 | — | — |
| 2014-10-20 | $35.99 | $36.54 | 209,500 | — | — |
| 2014-10-17 | $35.48 | $36.02 | 239,300 | — | — |
| 2014-10-16 | $35.69 | $36.23 | 351,400 | — | — |
| 2014-10-15 | $35.73 | $36.27 | 382,300 | — | — |
| 2014-10-14 | $36.13 | $36.68 | 511,000 | — | — |
| 2014-10-13 | $35.06 | $35.59 | 260,700 | — | — |
| 2014-10-10 | $34.90 | $35.43 | 509,500 | — | — |
| 2014-10-09 | $34.52 | $35.05 | 285,700 | — | — |
| 2014-10-08 | $35.71 | $36.25 | 310,300 | — | — |
| 2014-10-07 | $34.60 | $35.13 | 238,800 | — | — |
| 2014-10-06 | $34.88 | $35.41 | 247,200 | — | — |
| 2014-10-03 | $34.93 | $35.46 | 225,100 | — | — |
| 2014-10-02 | $34.30 | $34.82 | 170,400 | — | — |
| 2014-10-01 | $34.28 | $34.80 | 350,600 | — | — |
| 2014-09-30 | $34.25 | $34.77 | 299,300 | — | — |
| 2014-09-29 | $34.70 | $35.23 | 264,400 | — | — |
| 2014-09-26 | $34.78 | $35.31 | 235,100 | — | — |
| 2014-09-25 | $34.95 | $35.48 | 265,300 | — | — |
| 2014-09-24 | $35.40 | $35.94 | 279,600 | — | — |
| 2014-09-23 | $35.85 | $36.40 | 239,000 | — | — |
| 2014-09-22 | $35.93 | $36.48 | 212,200 | — | — |
| 2014-09-19 | $36.67 | $37.23 | 692,800 | — | — |
| 2014-09-18 | $36.36 | $36.91 | 143,900 | — | — |
| 2014-09-17 | $36.28 | $36.83 | 117,400 | — | — |
| 2014-09-16 | $36.39 | $36.95 | 234,600 | — | — |
| 2014-09-15 | $36.05 | $36.60 | 140,600 | — | — |
| 2014-09-12 | $36.21 | $36.76 | 264,100 | — | — |
| 2014-09-11 | $37.18 | $37.75 | 95,100 | — | — |
| 2014-09-10 | $36.90 | $37.46 | 99,700 | — | — |
| 2014-09-09 | $36.99 | $37.55 | 241,500 | — | — |
| 2014-09-08 | $37.42 | $37.99 | 196,000 | — | — |
| 2014-09-05 | $37.36 | $37.93 | 189,400 | — | — |
| 2014-09-04 | $37.06 | $37.63 | 240,100 | — | — |
| 2014-09-03 | $37.00 | $37.56 | 239,800 | — | — |
| 2014-09-02 | $37.25 | $37.82 | 384,600 | — | — |
| 2014-08-29 | $37.43 | $38.00 | 137,600 | — | — |
| 2014-08-28 | $37.02 | $37.58 | 199,400 | — | — |
| 2014-08-27 | $37.29 | $37.86 | 194,800 | — | — |
| 2014-08-26 | $36.77 | $37.33 | 243,000 | — | — |
| 2014-08-25 | $36.81 | $37.37 | 311,800 | — | — |
| 2014-08-22 | $36.78 | $37.34 | 127,100 | — | — |
| 2014-08-21 | $36.96 | $37.52 | 144,600 | — | — |
| 2014-08-20 | $37.12 | $37.69 | 146,100 | — | — |
| 2014-08-19 | $36.99 | $37.55 | 152,400 | — | — |
| 2014-08-18 | $36.53 | $37.09 | 252,400 | — | — |
| 2014-08-15 | $36.89 | $37.45 | 668,100 | — | — |
| 2014-08-14 | $36.24 | $36.79 | 147,600 | — | — |
| 2014-08-13 | $35.49 | $36.03 | 133,600 | — | — |
| 2014-08-12 | $35.35 | $35.89 | 231,900 | — | — |
| 2014-08-11 | $35.22 | $35.76 | 195,400 | — | — |
| 2014-08-08 | $35.56 | $36.10 | 167,400 | — | — |
| 2014-08-07 | $35.04 | $35.57 | 209,300 | — | — |
| 2014-08-06 | $35.03 | $35.56 | 368,900 | — | — |
| 2014-08-05 | $35.71 | $36.25 | 466,900 | — | — |
| 2014-08-04 | $36.18 | $36.73 | 606,900 | — | — |
| 2014-08-01 | $35.77 | $36.32 | 530,500 | — | — |
| 2014-07-31 | $36.00 | $36.55 | 347,800 | — | — |
| 2014-07-30 | $36.86 | $37.42 | 223,300 | — | — |
| 2014-07-29 | $37.75 | $38.04 | 223,700 | — | — |
| 2014-07-28 | $37.90 | $38.19 | 206,300 | — | — |
| 2014-07-25 | $37.61 | $37.90 | 318,400 | — | — |
| 2014-07-24 | $38.33 | $38.63 | 355,800 | — | — |
| 2014-07-23 | $37.87 | $38.16 | 341,600 | — | — |
| 2014-07-22 | $37.77 | $38.06 | 405,100 | — | — |
| 2014-07-21 | $37.43 | $37.72 | 144,700 | — | — |
| 2014-07-18 | $37.72 | $38.01 | 301,000 | — | — |
| 2014-07-17 | $37.17 | $37.46 | 434,200 | — | — |
| 2014-07-16 | $36.96 | $37.25 | 293,400 | — | — |
| 2014-07-15 | $37.05 | $37.34 | 201,300 | — | — |
| 2014-07-14 | $37.03 | $37.32 | 196,700 | — | — |
| 2014-07-11 | $36.94 | $37.23 | 475,600 | — | — |
| 2014-07-10 | $37.00 | $37.29 | 363,700 | — | — |
| 2014-07-09 | $36.85 | $37.13 | 295,100 | — | — |
| 2014-07-08 | $36.70 | $36.98 | 940,200 | — | — |
| 2014-07-07 | $36.56 | $36.84 | 432,600 | — | — |
| 2014-07-03 | $37.08 | $37.37 | 161,400 | — | — |
| 2014-07-02 | $37.25 | $37.54 | 227,600 | — | — |
| 2014-07-01 | $37.38 | $37.67 | 506,200 | — | — |
| 2014-06-30 | $37.75 | $38.04 | 701,500 | — | — |
| 2014-06-27 | $37.76 | $38.05 | 4,438,400 | — | — |
| 2014-06-26 | $38.04 | $38.33 | 297,300 | — | — |
| 2014-06-25 | $38.55 | $38.85 | 344,900 | — | — |
| 2014-06-24 | $38.31 | $38.61 | 318,200 | — | — |
| 2014-06-23 | $37.98 | $38.27 | 263,400 | — | — |
| 2014-06-20 | $38.03 | $38.32 | 390,400 | — | — |
| 2014-06-19 | $37.40 | $37.69 | 269,700 | — | — |
| 2014-06-18 | $37.70 | $37.99 | 273,400 | — | — |
| 2014-06-17 | $37.59 | $37.88 | 301,600 | — | — |
| 2014-06-16 | $37.57 | $37.86 | 234,900 | — | — |
| 2014-06-13 | $37.84 | $38.13 | 338,900 | — | — |
| 2014-06-12 | $37.16 | $37.45 | 202,800 | — | — |
| 2014-06-11 | $37.08 | $37.37 | 225,400 | — | — |
| 2014-06-10 | $37.26 | $37.55 | 216,500 | — | — |
| 2014-06-09 | $37.31 | $37.60 | 206,400 | — | — |
| 2014-06-06 | $36.79 | $37.07 | 265,400 | — | — |
| 2014-06-05 | $36.94 | $37.23 | 135,500 | — | — |
| 2014-06-04 | $36.76 | $37.04 | 204,000 | — | — |
| 2014-06-03 | $36.01 | $36.29 | 437,300 | — | — |
| 2014-06-02 | $36.65 | $36.93 | 196,400 | — | — |
| 2014-05-30 | $36.63 | $36.91 | 150,000 | — | — |
| 2014-05-29 | $36.61 | $36.89 | 121,200 | — | — |
| 2014-05-28 | $37.15 | $37.44 | 154,600 | — | — |
| 2014-05-27 | $36.67 | $36.95 | 158,600 | — | — |
| 2014-05-23 | $36.21 | $36.49 | 101,200 | — | — |
| 2014-05-22 | $36.07 | $36.35 | 131,700 | — | — |
| 2014-05-21 | $35.62 | $35.90 | 269,900 | — | — |
| 2014-05-20 | $35.78 | $36.06 | 139,900 | — | — |
| 2014-05-19 | $35.85 | $36.13 | 167,900 | — | — |
| 2014-05-16 | $36.34 | $36.62 | 128,100 | — | — |
| 2014-05-15 | $36.07 | $36.35 | 153,800 | — | — |
| 2014-05-14 | $36.16 | $36.44 | 227,800 | — | — |
| 2014-05-13 | $35.99 | $36.27 | 143,000 | — | — |
| 2014-05-12 | $36.14 | $36.42 | 189,300 | — | — |
| 2014-05-09 | $35.94 | $36.22 | 173,100 | — | — |
| 2014-05-08 | $35.67 | $35.95 | 294,300 | — | — |
| 2014-05-07 | $36.55 | $36.83 | 289,200 | — | — |
| 2014-05-06 | $36.39 | $36.67 | 244,900 | — | — |
| 2014-05-05 | $36.29 | $36.57 | 206,900 | — | — |
| 2014-05-02 | $36.39 | $36.67 | 162,300 | — | — |
| 2014-05-01 | $36.86 | $37.14 | 206,500 | — | — |
| 2014-04-30 | $36.58 | $36.86 | 262,200 | — | — |
| 2014-04-29 | $36.16 | $36.44 | 145,300 | — | — |
| 2014-04-28 | $36.26 | $36.54 | 296,900 | — | — |
| 2014-04-25 | $36.54 | $36.54 | 286,700 | — | — |
| 2014-04-24 | $36.51 | $36.51 | 434,300 | — | — |
| 2014-04-23 | $35.94 | $35.94 | 297,800 | — | — |
| 2014-04-22 | $35.85 | $35.85 | 185,900 | — | — |
| 2014-04-21 | $35.97 | $35.97 | 350,400 | — | — |
| 2014-04-17 | $35.88 | $35.88 | 254,600 | — | — |
| 2014-04-16 | $35.91 | $35.91 | 468,600 | — | — |
| 2014-04-15 | $35.56 | $35.56 | 301,700 | — | — |
| 2014-04-14 | $35.40 | $35.40 | 214,800 | — | — |
| 2014-04-11 | $35.03 | $35.03 | 326,300 | — | — |
| 2014-04-10 | $35.28 | $35.28 | 501,800 | — | — |
| 2014-04-09 | $35.79 | $35.79 | 498,500 | — | — |
| 2014-04-08 | $36.30 | $36.30 | 250,200 | — | — |
| 2014-04-07 | $36.32 | $36.32 | 413,700 | — | — |
| 2014-04-04 | $36.59 | $36.59 | 370,700 | — | — |
| 2014-04-03 | $36.23 | $36.23 | 347,100 | — | — |
| 2014-04-02 | $36.49 | $36.49 | 346,900 | — | — |
| 2014-04-01 | $36.12 | $36.12 | 261,700 | — | — |
| 2014-03-31 | $35.93 | $35.93 | 389,800 | — | — |
| 2014-03-28 | $35.10 | $35.10 | 300,400 | — | — |
| 2014-03-27 | $35.10 | $35.10 | 270,500 | — | — |
| 2014-03-26 | $34.80 | $34.80 | 223,000 | — | — |
| 2014-03-25 | $35.60 | $35.60 | 242,500 | — | — |
| 2014-03-24 | $35.76 | $35.76 | 199,000 | — | — |
| 2014-03-21 | $36.23 | $36.23 | 877,600 | — | — |
| 2014-03-20 | $36.18 | $36.18 | 216,800 | — | — |
| 2014-03-19 | $35.93 | $35.93 | 317,800 | — | — |
| 2014-03-18 | $36.62 | $36.62 | 234,200 | — | — |
| 2014-03-17 | $36.38 | $36.38 | 179,500 | — | — |
| 2014-03-14 | $36.09 | $36.09 | 287,800 | — | — |
| 2014-03-13 | $35.52 | $35.52 | 514,300 | — | — |
| 2014-03-12 | $35.69 | $35.69 | 369,900 | — | — |
| 2014-03-11 | $34.79 | $34.79 | 275,800 | — | — |
| 2014-03-10 | $35.16 | $35.16 | 438,500 | — | — |
| 2014-03-07 | $35.64 | $35.64 | 532,700 | — | — |
| 2014-03-06 | $35.76 | $35.76 | 640,200 | — | — |
| 2014-03-05 | $35.39 | $35.39 | 441,000 | — | — |
| 2014-03-04 | $35.17 | $35.17 | 560,300 | — | — |
| 2014-03-03 | $34.87 | $34.87 | 1,663,700 | — | — |
| 2014-02-28 | $33.98 | $33.98 | 1,129,200 | — | — |
| 2014-02-27 | $33.22 | $33.22 | 273,100 | — | — |
| 2014-02-26 | $33.18 | $33.18 | 410,600 | — | — |
| 2014-02-25 | $32.94 | $32.94 | 462,100 | — | — |
| 2014-02-24 | $33.16 | $33.16 | 505,200 | — | — |
| 2014-02-21 | $33.24 | $33.24 | 551,200 | — | — |
| 2014-02-20 | $33.14 | $33.14 | 249,600 | — | — |
| 2014-02-19 | $33.10 | $33.10 | 891,000 | — | — |
| 2014-02-18 | $33.19 | $33.19 | 901,000 | — | — |
| 2014-02-14 | $33.11 | $33.11 | 902,900 | — | — |
| 2014-02-13 | $32.51 | $32.51 | 1,387,700 | — | — |
| 2014-02-12 | $32.25 | $32.25 | 2,506,000 | — | — |
| 2014-02-11 | $32.84 | $32.84 | 1,926,100 | — | — |
| 2014-02-10 | $32.50 | $32.50 | 3,137,200 | — | — |
| 2014-02-07 | $32.98 | $32.98 | 2,551,200 | — | — |
| 2014-02-06 | $33.40 | $33.40 | 1,160,400 | — | — |
| 2014-02-05 | $33.23 | $33.23 | 1,909,500 | — | — |
| 2014-02-04 | $33.22 | $33.22 | 4,408,600 | — | — |
| 2014-02-03 | $33.63 | $33.63 | 1,975,000 | — | — |
| 2014-01-31 | $34.12 | $34.12 | 9,630,700 | — | — |
| 2014-01-30 | $33.93 | $33.93 | 410,600 | — | — |
| 2014-01-29 | $33.71 | $33.71 | 206,800 | — | — |
| 2014-01-28 | $33.62 | $33.62 | 365,300 | — | — |
| 2014-01-27 | $33.34 | $33.34 | 35,300 | — | — |
| 2014-01-24 | $33.34 | $33.34 | 207,300 | — | — |
| 2014-01-23 | $33.56 | $33.56 | 225,800 | — | — |
| 2014-01-22 | $33.60 | $33.60 | 388,900 | — | — |
| 2014-01-21 | $33.37 | $33.37 | 596,500 | — | — |
| 2014-01-17 | $33.29 | $33.29 | 506,800 | — | — |
| 2014-01-16 | $33.10 | $33.10 | 786,100 | — | — |