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
- 2009-12-09 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 | $45.63 | $50.42 | 379,200 | — | — |
| 2014-12-30 | $46.33 | $51.19 | 212,200 | — | — |
| 2014-12-29 | $46.41 | $51.28 | 395,700 | — | — |
| 2014-12-26 | $46.88 | $51.54 | 196,200 | — | — |
| 2014-12-24 | $46.54 | $51.17 | 142,700 | — | — |
| 2014-12-23 | $46.36 | $50.97 | 415,400 | — | — |
| 2014-12-22 | $46.17 | $50.76 | 427,300 | — | — |
| 2014-12-19 | $45.39 | $49.91 | 1,040,500 | — | — |
| 2014-12-18 | $45.58 | $50.11 | 623,800 | — | — |
| 2014-12-17 | $45.49 | $50.02 | 529,200 | — | — |
| 2014-12-16 | $44.18 | $48.58 | 886,600 | — | — |
| 2014-12-15 | $43.51 | $47.84 | 438,300 | — | — |
| 2014-12-12 | $43.89 | $48.26 | 452,600 | — | — |
| 2014-12-11 | $44.13 | $48.52 | 544,600 | — | — |
| 2014-12-10 | $43.97 | $48.34 | 354,500 | — | — |
| 2014-12-09 | $44.16 | $48.55 | 426,600 | — | — |
| 2014-12-08 | $43.84 | $48.20 | 532,700 | — | — |
| 2014-12-05 | $43.80 | $48.16 | 749,500 | — | — |
| 2014-12-04 | $43.24 | $47.54 | 794,800 | — | — |
| 2014-12-03 | $43.34 | $47.65 | 439,100 | — | — |
| 2014-12-02 | $43.06 | $47.34 | 283,100 | — | — |
| 2014-12-01 | $42.54 | $46.77 | 347,000 | — | — |
| 2014-11-28 | $43.17 | $47.46 | 696,200 | — | — |
| 2014-11-26 | $42.50 | $46.73 | 414,100 | — | — |
| 2014-11-25 | $41.63 | $45.77 | 650,900 | — | — |
| 2014-11-24 | $41.80 | $45.96 | 472,000 | — | — |
| 2014-11-21 | $41.88 | $46.05 | 349,700 | — | — |
| 2014-11-20 | $41.84 | $46.00 | 273,900 | — | — |
| 2014-11-19 | $41.45 | $45.57 | 227,500 | — | — |
| 2014-11-18 | $42.10 | $46.29 | 410,700 | — | — |
| 2014-11-17 | $41.85 | $46.01 | 376,900 | — | — |
| 2014-11-14 | $41.84 | $46.00 | 220,400 | — | — |
| 2014-11-13 | $42.08 | $46.27 | 271,400 | — | — |
| 2014-11-12 | $42.09 | $46.28 | 297,100 | — | — |
| 2014-11-11 | $42.09 | $46.28 | 332,000 | — | — |
| 2014-11-10 | $42.41 | $46.63 | 456,100 | — | — |
| 2014-11-07 | $41.68 | $45.83 | 422,600 | — | — |
| 2014-11-06 | $42.01 | $46.19 | 404,700 | — | — |
| 2014-11-05 | $42.39 | $46.61 | 520,100 | — | — |
| 2014-11-04 | $42.95 | $47.22 | 525,900 | — | — |
| 2014-11-03 | $43.07 | $47.35 | 570,400 | — | — |
| 2014-10-31 | $42.60 | $46.84 | 563,400 | — | — |
| 2014-10-30 | $41.99 | $46.17 | 680,100 | — | — |
| 2014-10-29 | $41.38 | $45.50 | 888,700 | — | — |
| 2014-10-28 | $41.24 | $45.34 | 3,429,100 | — | — |
| 2014-10-27 | $40.79 | $44.85 | 466,500 | — | — |
| 2014-10-24 | $40.72 | $44.77 | 872,800 | — | — |
| 2014-10-23 | $40.74 | $44.79 | 749,600 | — | — |
| 2014-10-22 | $39.84 | $43.80 | 435,000 | — | — |
| 2014-10-21 | $40.04 | $44.02 | 440,200 | — | — |
| 2014-10-20 | $38.76 | $42.62 | 370,600 | — | — |
| 2014-10-17 | $38.15 | $41.95 | 474,800 | — | — |
| 2014-10-16 | $38.21 | $42.01 | 635,000 | — | — |
| 2014-10-15 | $37.32 | $41.03 | 829,300 | — | — |
| 2014-10-14 | $37.92 | $41.69 | 573,800 | — | — |
| 2014-10-13 | $37.77 | $41.53 | 606,400 | — | — |
| 2014-10-10 | $38.03 | $41.81 | 725,800 | — | — |
| 2014-10-09 | $38.76 | $42.62 | 884,900 | — | — |
| 2014-10-08 | $38.48 | $42.31 | 721,800 | — | — |
| 2014-10-07 | $37.07 | $40.76 | 440,200 | — | — |
| 2014-10-06 | $37.20 | $40.90 | 366,900 | — | — |
| 2014-10-03 | $37.25 | $40.96 | 278,900 | — | — |
| 2014-10-02 | $36.76 | $40.42 | 363,400 | — | — |
| 2014-10-01 | $36.81 | $40.47 | 509,100 | — | — |
| 2014-09-30 | $37.34 | $41.05 | 575,300 | — | — |
| 2014-09-29 | $38.11 | $41.90 | 295,300 | — | — |
| 2014-09-26 | $38.61 | $42.45 | 508,000 | — | — |
| 2014-09-25 | $37.61 | $41.10 | 546,700 | — | — |
| 2014-09-24 | $37.67 | $41.16 | 340,400 | — | — |
| 2014-09-23 | $37.29 | $40.75 | 678,800 | — | — |
| 2014-09-22 | $37.47 | $40.95 | 275,600 | — | — |
| 2014-09-19 | $37.87 | $41.38 | 1,457,800 | — | — |
| 2014-09-18 | $38.35 | $41.91 | 508,500 | — | — |
| 2014-09-17 | $37.98 | $41.50 | 405,800 | — | — |
| 2014-09-16 | $37.65 | $41.14 | 655,900 | — | — |
| 2014-09-15 | $36.78 | $40.19 | 319,600 | — | — |
| 2014-09-12 | $37.08 | $40.52 | 459,100 | — | — |
| 2014-09-11 | $38.44 | $42.01 | 152,200 | — | — |
| 2014-09-10 | $38.22 | $41.77 | 216,500 | — | — |
| 2014-09-09 | $38.62 | $42.20 | 174,400 | — | — |
| 2014-09-08 | $39.17 | $42.80 | 283,300 | — | — |
| 2014-09-05 | $39.06 | $42.68 | 329,500 | — | — |
| 2014-09-04 | $38.55 | $42.13 | 775,800 | — | — |
| 2014-09-03 | $39.14 | $42.77 | 188,700 | — | — |
| 2014-09-02 | $39.10 | $42.73 | 404,900 | — | — |
| 2014-08-29 | $38.74 | $42.33 | 255,000 | — | — |
| 2014-08-28 | $38.33 | $41.89 | 207,300 | — | — |
| 2014-08-27 | $38.59 | $42.17 | 135,200 | — | — |
| 2014-08-26 | $38.55 | $42.13 | 212,200 | — | — |
| 2014-08-25 | $38.36 | $41.92 | 77,800 | — | — |
| 2014-08-22 | $38.41 | $41.97 | 137,700 | — | — |
| 2014-08-21 | $38.71 | $42.30 | 136,300 | — | — |
| 2014-08-20 | $38.74 | $42.33 | 285,700 | — | — |
| 2014-08-19 | $38.56 | $42.14 | 171,700 | — | — |
| 2014-08-18 | $38.24 | $41.79 | 190,100 | — | — |
| 2014-08-15 | $37.71 | $41.21 | 196,000 | — | — |
| 2014-08-14 | $37.87 | $41.38 | 96,500 | — | — |
| 2014-08-13 | $37.84 | $41.35 | 248,200 | — | — |
| 2014-08-12 | $37.36 | $40.83 | 305,100 | — | — |
| 2014-08-11 | $37.46 | $40.93 | 263,600 | — | — |
| 2014-08-08 | $36.98 | $40.41 | 325,000 | — | — |
| 2014-08-07 | $36.84 | $40.26 | 332,300 | — | — |
| 2014-08-06 | $37.08 | $40.52 | 242,500 | — | — |
| 2014-08-05 | $37.15 | $40.60 | 397,100 | — | — |
| 2014-08-04 | $37.28 | $40.74 | 426,800 | — | — |
| 2014-08-01 | $36.43 | $39.81 | 370,400 | — | — |
| 2014-07-31 | $36.40 | $39.78 | 376,700 | — | — |
| 2014-07-30 | $37.39 | $40.86 | 274,300 | — | — |
| 2014-07-29 | $37.62 | $41.11 | 202,100 | — | — |
| 2014-07-28 | $38.09 | $41.62 | 757,500 | — | — |
| 2014-07-25 | $37.76 | $41.26 | 512,600 | — | — |
| 2014-07-24 | $37.61 | $41.10 | 444,300 | — | — |
| 2014-07-23 | $37.78 | $41.28 | 353,100 | — | — |
| 2014-07-22 | $37.45 | $40.92 | 628,100 | — | — |
| 2014-07-21 | $37.18 | $40.63 | 222,500 | — | — |
| 2014-07-18 | $37.51 | $40.99 | 289,500 | — | — |
| 2014-07-17 | $36.94 | $40.37 | 218,300 | — | — |
| 2014-07-16 | $37.30 | $40.76 | 194,500 | — | — |
| 2014-07-15 | $37.06 | $40.50 | 215,500 | — | — |
| 2014-07-14 | $37.27 | $40.73 | 209,400 | — | — |
| 2014-07-11 | $36.99 | $40.42 | 202,200 | — | — |
| 2014-07-10 | $37.48 | $40.96 | 348,800 | — | — |
| 2014-07-09 | $37.08 | $40.52 | 207,300 | — | — |
| 2014-07-08 | $37.08 | $40.52 | 292,000 | — | — |
| 2014-07-07 | $37.09 | $40.53 | 341,700 | — | — |
| 2014-07-03 | $37.10 | $40.54 | 135,700 | — | — |
| 2014-07-02 | $37.05 | $40.49 | 186,600 | — | — |
| 2014-07-01 | $37.25 | $40.71 | 318,000 | — | — |
| 2014-06-30 | $36.96 | $40.39 | 314,200 | — | — |
| 2014-06-27 | $37.12 | $40.56 | 427,900 | — | — |
| 2014-06-26 | $36.73 | $40.14 | 153,100 | — | — |
| 2014-06-25 | $37.04 | $40.22 | 246,400 | — | — |
| 2014-06-24 | $36.73 | $39.89 | 213,300 | — | — |
| 2014-06-23 | $36.77 | $39.93 | 181,600 | — | — |
| 2014-06-20 | $36.91 | $40.08 | 439,700 | — | — |
| 2014-06-19 | $36.87 | $40.04 | 178,700 | — | — |
| 2014-06-18 | $36.83 | $40.00 | 266,500 | — | — |
| 2014-06-17 | $36.30 | $39.42 | 253,000 | — | — |
| 2014-06-16 | $35.77 | $38.85 | 160,300 | — | — |
| 2014-06-13 | $36.10 | $39.20 | 192,300 | — | — |
| 2014-06-12 | $35.73 | $38.80 | 459,600 | — | — |
| 2014-06-11 | $36.44 | $39.57 | 243,400 | — | — |
| 2014-06-10 | $36.60 | $39.75 | 295,700 | — | — |
| 2014-06-09 | $36.62 | $39.77 | 372,200 | — | — |
| 2014-06-06 | $36.85 | $40.02 | 186,500 | — | — |
| 2014-06-05 | $36.48 | $39.62 | 310,900 | — | — |
| 2014-06-04 | $35.58 | $38.64 | 202,300 | — | — |
| 2014-06-03 | $35.63 | $38.69 | 254,800 | — | — |
| 2014-06-02 | $35.49 | $38.54 | 278,100 | — | — |
| 2014-05-30 | $35.54 | $38.60 | 400,300 | — | — |
| 2014-05-29 | $35.35 | $38.39 | 171,700 | — | — |
| 2014-05-28 | $35.39 | $38.43 | 411,200 | — | — |
| 2014-05-27 | $35.62 | $38.68 | 298,500 | — | — |
| 2014-05-23 | $35.19 | $38.22 | 340,900 | — | — |
| 2014-05-22 | $34.61 | $37.59 | 375,900 | — | — |
| 2014-05-21 | $34.36 | $37.31 | 249,700 | — | — |
| 2014-05-20 | $34.38 | $37.34 | 309,000 | — | — |
| 2014-05-19 | $34.79 | $37.78 | 216,600 | — | — |
| 2014-05-16 | $34.72 | $37.70 | 266,400 | — | — |
| 2014-05-15 | $33.92 | $36.84 | 348,500 | — | — |
| 2014-05-14 | $34.36 | $37.31 | 224,900 | — | — |
| 2014-05-13 | $34.72 | $37.70 | 506,000 | — | — |
| 2014-05-12 | $34.87 | $37.87 | 276,900 | — | — |
| 2014-05-09 | $34.08 | $37.01 | 169,200 | — | — |
| 2014-05-08 | $34.13 | $37.06 | 179,700 | — | — |
| 2014-05-07 | $33.96 | $36.88 | 385,100 | — | — |
| 2014-05-06 | $33.86 | $36.77 | 403,600 | — | — |
| 2014-05-05 | $34.48 | $37.44 | 206,900 | — | — |
| 2014-05-02 | $34.64 | $37.62 | 317,700 | — | — |
| 2014-05-01 | $34.60 | $37.57 | 382,400 | — | — |
| 2014-04-30 | $34.44 | $37.40 | 367,100 | — | — |
| 2014-04-29 | $34.15 | $37.09 | 154,900 | — | — |
| 2014-04-28 | $34.10 | $37.03 | 225,700 | — | — |
| 2014-04-25 | $34.00 | $36.92 | 309,000 | — | — |
| 2014-04-24 | $34.20 | $37.14 | 165,200 | — | — |
| 2014-04-23 | $34.17 | $37.11 | 361,100 | — | — |
| 2014-04-22 | $34.45 | $37.41 | 164,100 | — | — |
| 2014-04-21 | $34.38 | $37.34 | 143,000 | — | — |
| 2014-04-17 | $34.33 | $37.28 | 157,000 | — | — |
| 2014-04-16 | $34.40 | $37.36 | 185,200 | — | — |
| 2014-04-15 | $34.01 | $36.93 | 252,500 | — | — |
| 2014-04-14 | $33.76 | $36.66 | 229,700 | — | — |
| 2014-04-11 | $33.23 | $36.09 | 284,400 | — | — |
| 2014-04-10 | $33.44 | $36.31 | 291,400 | — | — |
| 2014-04-09 | $34.47 | $37.43 | 171,700 | — | — |
| 2014-04-08 | $34.25 | $37.19 | 199,400 | — | — |
| 2014-04-07 | $34.03 | $36.96 | 203,600 | — | — |
| 2014-04-04 | $34.29 | $37.24 | 220,400 | — | — |
| 2014-04-03 | $34.50 | $37.47 | 199,600 | — | — |
| 2014-04-02 | $34.63 | $37.61 | 168,900 | — | — |
| 2014-04-01 | $34.32 | $37.27 | 235,800 | — | — |
| 2014-03-31 | $33.77 | $36.67 | 250,100 | — | — |
| 2014-03-28 | $33.27 | $36.13 | 170,200 | — | — |
| 2014-03-27 | $33.20 | $36.05 | 231,800 | — | — |
| 2014-03-26 | $33.67 | $36.31 | 337,600 | — | — |
| 2014-03-25 | $34.39 | $37.09 | 314,400 | — | — |
| 2014-03-24 | $33.98 | $36.65 | 213,100 | — | — |
| 2014-03-21 | $34.03 | $36.70 | 560,700 | — | — |
| 2014-03-20 | $33.86 | $36.52 | 362,900 | — | — |
| 2014-03-19 | $34.27 | $36.96 | 210,200 | — | — |
| 2014-03-18 | $35.09 | $37.85 | 279,400 | — | — |
| 2014-03-17 | $34.65 | $37.37 | 175,100 | — | — |
| 2014-03-14 | $34.44 | $37.15 | 263,800 | — | — |
| 2014-03-13 | $34.40 | $37.10 | 213,600 | — | — |
| 2014-03-12 | $34.52 | $37.23 | 294,400 | — | — |
| 2014-03-11 | $34.20 | $36.89 | 445,700 | — | — |
| 2014-03-10 | $33.60 | $36.24 | 174,800 | — | — |
| 2014-03-07 | $33.71 | $36.36 | 156,800 | — | — |
| 2014-03-06 | $34.06 | $36.74 | 164,900 | — | — |
| 2014-03-05 | $33.87 | $36.53 | 149,500 | — | — |
| 2014-03-04 | $34.39 | $37.09 | 499,600 | — | — |
| 2014-03-03 | $33.23 | $35.84 | 182,900 | — | — |
| 2014-02-28 | $33.24 | $35.85 | 338,300 | — | — |
| 2014-02-27 | $33.20 | $35.81 | 221,200 | — | — |
| 2014-02-26 | $33.95 | $36.62 | 384,200 | — | — |
| 2014-02-25 | $33.03 | $35.62 | 389,400 | — | — |
| 2014-02-24 | $32.26 | $34.79 | 209,000 | — | — |
| 2014-02-21 | $32.13 | $34.65 | 302,300 | — | — |
| 2014-02-20 | $31.59 | $34.07 | 188,400 | — | — |
| 2014-02-19 | $31.75 | $34.24 | 156,700 | — | — |
| 2014-02-18 | $32.02 | $34.54 | 169,000 | — | — |
| 2014-02-14 | $31.67 | $34.16 | 140,900 | — | — |
| 2014-02-13 | $31.34 | $33.80 | 144,000 | — | — |
| 2014-02-12 | $31.22 | $33.67 | 244,000 | — | — |
| 2014-02-11 | $31.16 | $33.61 | 296,500 | — | — |
| 2014-02-10 | $30.49 | $32.89 | 204,900 | — | — |
| 2014-02-07 | $30.08 | $32.44 | 251,400 | — | — |
| 2014-02-06 | $29.90 | $32.25 | 275,400 | — | — |
| 2014-02-05 | $29.65 | $31.98 | 257,700 | — | — |
| 2014-02-04 | $30.11 | $32.48 | 319,100 | — | — |
| 2014-02-03 | $29.36 | $31.67 | 398,800 | — | — |
| 2014-01-31 | $30.13 | $32.50 | 484,300 | — | — |
| 2014-01-30 | $30.18 | $32.55 | 270,100 | — | — |
| 2014-01-29 | $29.85 | $32.19 | 223,200 | — | — |
| 2014-01-28 | $30.36 | $32.74 | 381,700 | — | — |
| 2014-01-27 | $30.21 | $32.58 | 257,900 | — | — |
| 2014-01-24 | $31.01 | $33.45 | 923,300 | — | — |
| 2014-01-23 | $31.51 | $33.99 | 157,600 | — | — |
| 2014-01-22 | $31.59 | $34.07 | 105,700 | — | — |
| 2014-01-21 | $31.50 | $33.97 | 123,900 | — | — |
| 2014-01-17 | $31.28 | $33.74 | 77,400 | — | — |
| 2014-01-16 | $31.37 | $33.83 | 116,900 | — | — |
| 2014-01-15 | $31.21 | $33.66 | 130,100 | — | — |
| 2014-01-14 | $31.20 | $33.65 | 203,400 | — | — |
| 2014-01-13 | $30.63 | $33.04 | 197,200 | — | — |
| 2014-01-10 | $30.98 | $33.41 | 209,900 | — | — |
| 2014-01-09 | $30.87 | $33.29 | 318,900 | — | — |
| 2014-01-08 | $30.85 | $33.27 | 178,400 | — | — |
| 2014-01-07 | $31.11 | $33.55 | 240,800 | — | — |
| 2014-01-06 | $30.81 | $33.23 | 372,700 | — | — |
| 2014-01-03 | $31.12 | $33.56 | 249,700 | — | — |
| 2014-01-02 | $30.82 | $33.24 | 272,800 | — | — |