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
- 1986-02-05 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 | $41.21 | $41.21 | 233,100 | — | — |
| 2014-12-30 | $41.71 | $41.71 | 120,900 | — | — |
| 2014-12-29 | $41.80 | $41.80 | 150,600 | — | — |
| 2014-12-26 | $42.79 | $42.79 | 130,700 | — | — |
| 2014-12-24 | $42.18 | $42.18 | 71,600 | — | — |
| 2014-12-23 | $41.89 | $41.89 | 129,900 | — | — |
| 2014-12-22 | $41.64 | $41.64 | 108,400 | — | — |
| 2014-12-19 | $41.37 | $41.37 | 366,100 | — | — |
| 2014-12-18 | $41.39 | $41.39 | 229,900 | — | — |
| 2014-12-17 | $40.29 | $40.29 | 268,000 | — | — |
| 2014-12-16 | $39.45 | $39.45 | 293,300 | — | — |
| 2014-12-15 | $37.45 | $37.45 | 404,100 | — | — |
| 2014-12-12 | $37.57 | $37.57 | 283,100 | — | — |
| 2014-12-11 | $38.33 | $38.33 | 169,200 | — | — |
| 2014-12-10 | $38.58 | $38.58 | 182,700 | — | — |
| 2014-12-09 | $39.83 | $39.83 | 246,900 | — | — |
| 2014-12-08 | $38.79 | $38.79 | 133,700 | — | — |
| 2014-12-05 | $39.91 | $39.91 | 156,200 | — | — |
| 2014-12-04 | $39.43 | $39.43 | 147,200 | — | — |
| 2014-12-03 | $39.14 | $39.14 | 193,700 | — | — |
| 2014-12-02 | $38.83 | $38.83 | 141,300 | — | — |
| 2014-12-01 | $38.49 | $38.49 | 184,200 | — | — |
| 2014-11-28 | $39.01 | $39.01 | 86,300 | — | — |
| 2014-11-26 | $39.83 | $39.83 | 143,500 | — | — |
| 2014-11-25 | $39.53 | $39.53 | 155,100 | — | — |
| 2014-11-24 | $39.81 | $39.81 | 103,900 | — | — |
| 2014-11-21 | $39.49 | $39.49 | 106,700 | — | — |
| 2014-11-20 | $39.38 | $39.38 | 274,200 | — | — |
| 2014-11-19 | $39.30 | $39.30 | 216,600 | — | — |
| 2014-11-18 | $39.76 | $39.76 | 243,200 | — | — |
| 2014-11-17 | $39.33 | $39.33 | 196,900 | — | — |
| 2014-11-14 | $39.99 | $39.99 | 120,700 | — | — |
| 2014-11-13 | $40.04 | $40.04 | 125,500 | — | — |
| 2014-11-12 | $41.16 | $41.16 | 147,900 | — | — |
| 2014-11-11 | $40.84 | $40.84 | 119,400 | — | — |
| 2014-11-10 | $40.88 | $40.88 | 98,600 | — | — |
| 2014-11-07 | $40.62 | $40.62 | 122,100 | — | — |
| 2014-11-06 | $40.73 | $40.73 | 100,800 | — | — |
| 2014-11-05 | $40.62 | $40.62 | 150,400 | — | — |
| 2014-11-04 | $40.75 | $40.75 | 140,200 | — | — |
| 2014-11-03 | $40.88 | $40.88 | 204,100 | — | — |
| 2014-10-31 | $41.35 | $41.35 | 299,100 | — | — |
| 2014-10-30 | $40.78 | $40.78 | 144,200 | — | — |
| 2014-10-29 | $40.08 | $40.08 | 255,600 | — | — |
| 2014-10-28 | $39.94 | $39.94 | 200,700 | — | — |
| 2014-10-27 | $38.05 | $38.05 | 179,600 | — | — |
| 2014-10-24 | $38.54 | $38.54 | 393,900 | — | — |
| 2014-10-23 | $38.12 | $38.12 | 324,400 | — | — |
| 2014-10-22 | $35.46 | $35.46 | 266,100 | — | — |
| 2014-10-21 | $36.25 | $36.25 | 201,600 | — | — |
| 2014-10-20 | $35.54 | $35.54 | 137,300 | — | — |
| 2014-10-17 | $35.51 | $35.51 | 181,900 | — | — |
| 2014-10-16 | $35.26 | $35.26 | 185,700 | — | — |
| 2014-10-15 | $34.80 | $34.80 | 316,200 | — | — |
| 2014-10-14 | $34.96 | $34.96 | 197,700 | — | — |
| 2014-10-13 | $34.43 | $34.43 | 216,000 | — | — |
| 2014-10-10 | $34.72 | $34.72 | 242,600 | — | — |
| 2014-10-09 | $36.22 | $36.22 | 162,800 | — | — |
| 2014-10-08 | $37.22 | $37.22 | 178,300 | — | — |
| 2014-10-07 | $36.96 | $36.96 | 149,400 | — | — |
| 2014-10-06 | $37.67 | $37.67 | 186,200 | — | — |
| 2014-10-03 | $37.09 | $37.09 | 138,100 | — | — |
| 2014-10-02 | $37.00 | $37.00 | 129,500 | — | — |
| 2014-10-01 | $36.32 | $36.32 | 146,200 | — | — |
| 2014-09-30 | $36.93 | $36.93 | 193,200 | — | — |
| 2014-09-29 | $37.82 | $37.82 | 123,600 | — | — |
| 2014-09-26 | $37.79 | $37.79 | 113,500 | — | — |
| 2014-09-25 | $37.66 | $37.66 | 138,700 | — | — |
| 2014-09-24 | $38.00 | $38.00 | 95,800 | — | — |
| 2014-09-23 | $37.92 | $37.92 | 144,300 | — | — |
| 2014-09-22 | $38.23 | $38.23 | 146,600 | — | — |
| 2014-09-19 | $38.86 | $38.86 | 376,000 | — | — |
| 2014-09-18 | $39.18 | $39.18 | 108,500 | — | — |
| 2014-09-17 | $39.01 | $39.01 | 181,700 | — | — |
| 2014-09-16 | $39.53 | $39.53 | 165,600 | — | — |
| 2014-09-15 | $39.15 | $39.15 | 130,600 | — | — |
| 2014-09-12 | $39.74 | $39.74 | 160,300 | — | — |
| 2014-09-11 | $40.41 | $40.41 | 130,100 | — | — |
| 2014-09-10 | $39.92 | $39.92 | 135,500 | — | — |
| 2014-09-09 | $40.04 | $40.04 | 140,800 | — | — |
| 2014-09-08 | $41.04 | $41.04 | 74,600 | — | — |
| 2014-09-05 | $41.11 | $41.11 | 67,100 | — | — |
| 2014-09-04 | $41.42 | $41.42 | 126,100 | — | — |
| 2014-09-03 | $41.35 | $41.35 | 196,800 | — | — |
| 2014-09-02 | $41.31 | $41.31 | 93,900 | — | — |
| 2014-08-29 | $41.19 | $41.19 | 71,600 | — | — |
| 2014-08-28 | $40.95 | $40.95 | 103,200 | — | — |
| 2014-08-27 | $41.06 | $41.06 | 111,300 | — | — |
| 2014-08-26 | $41.31 | $41.31 | 113,000 | — | — |
| 2014-08-25 | $41.25 | $41.25 | 128,300 | — | — |
| 2014-08-22 | $41.21 | $41.21 | 150,700 | — | — |
| 2014-08-21 | $40.94 | $40.94 | 98,300 | — | — |
| 2014-08-20 | $40.41 | $40.41 | 145,600 | — | — |
| 2014-08-19 | $40.65 | $40.65 | 88,000 | — | — |
| 2014-08-18 | $40.20 | $40.20 | 114,200 | — | — |
| 2014-08-15 | $39.54 | $39.54 | 123,000 | — | — |
| 2014-08-14 | $39.68 | $39.68 | 71,400 | — | — |
| 2014-08-13 | $39.64 | $39.64 | 126,100 | — | — |
| 2014-08-12 | $39.55 | $39.55 | 67,200 | — | — |
| 2014-08-11 | $39.77 | $39.77 | 101,100 | — | — |
| 2014-08-08 | $39.40 | $39.40 | 84,200 | — | — |
| 2014-08-07 | $39.45 | $39.45 | 106,500 | — | — |
| 2014-08-06 | $40.30 | $40.30 | 188,800 | — | — |
| 2014-08-05 | $39.50 | $39.50 | 114,500 | — | — |
| 2014-08-04 | $39.47 | $39.47 | 163,100 | — | — |
| 2014-08-01 | $39.28 | $39.28 | 146,800 | — | — |
| 2014-07-31 | $39.33 | $39.33 | 237,400 | — | — |
| 2014-07-30 | $40.04 | $40.04 | 77,500 | — | — |
| 2014-07-29 | $40.04 | $40.04 | 222,100 | — | — |
| 2014-07-28 | $39.93 | $39.93 | 133,000 | — | — |
| 2014-07-25 | $40.37 | $40.37 | 157,100 | — | — |
| 2014-07-24 | $40.76 | $40.76 | 179,400 | — | — |
| 2014-07-23 | $41.25 | $41.25 | 127,900 | — | — |
| 2014-07-22 | $41.92 | $41.92 | 149,900 | — | — |
| 2014-07-21 | $41.35 | $41.35 | 432,300 | — | — |
| 2014-07-18 | $41.21 | $41.21 | 525,600 | — | — |
| 2014-07-17 | $40.45 | $40.45 | 491,600 | — | — |
| 2014-07-16 | $42.08 | $42.08 | 274,300 | — | — |
| 2014-07-15 | $41.99 | $41.99 | 99,300 | — | — |
| 2014-07-14 | $42.50 | $42.50 | 133,100 | — | — |
| 2014-07-11 | $42.24 | $42.24 | 188,300 | — | — |
| 2014-07-10 | $42.57 | $42.57 | 120,600 | — | — |
| 2014-07-09 | $43.36 | $43.36 | 96,000 | — | — |
| 2014-07-08 | $43.50 | $43.50 | 152,800 | — | — |
| 2014-07-07 | $43.83 | $43.83 | 153,800 | — | — |
| 2014-07-03 | $44.20 | $44.20 | 75,600 | — | — |
| 2014-07-02 | $43.67 | $43.67 | 131,100 | — | — |
| 2014-07-01 | $44.16 | $44.16 | 151,400 | — | — |
| 2014-06-30 | $43.29 | $43.29 | 178,800 | — | — |
| 2014-06-27 | $42.88 | $42.88 | 583,800 | — | — |
| 2014-06-26 | $42.60 | $42.60 | 151,900 | — | — |
| 2014-06-25 | $43.09 | $43.09 | 175,500 | — | — |
| 2014-06-24 | $43.15 | $43.15 | 228,300 | — | — |
| 2014-06-23 | $43.16 | $43.16 | 159,700 | — | — |
| 2014-06-20 | $43.20 | $43.20 | 267,700 | — | — |
| 2014-06-19 | $42.67 | $42.67 | 122,800 | — | — |
| 2014-06-18 | $42.44 | $42.44 | 133,400 | — | — |
| 2014-06-17 | $42.36 | $42.36 | 145,900 | — | — |
| 2014-06-16 | $41.15 | $41.15 | 129,700 | — | — |
| 2014-06-13 | $42.00 | $42.00 | 101,000 | — | — |
| 2014-06-12 | $41.97 | $41.97 | 77,700 | — | — |
| 2014-06-11 | $42.12 | $42.12 | 83,700 | — | — |
| 2014-06-10 | $42.13 | $42.13 | 87,700 | — | — |
| 2014-06-09 | $42.19 | $42.19 | 154,200 | — | — |
| 2014-06-06 | $41.59 | $41.59 | 129,000 | — | — |
| 2014-06-05 | $41.61 | $41.61 | 132,800 | — | — |
| 2014-06-04 | $40.70 | $40.70 | 79,900 | — | — |
| 2014-06-03 | $40.55 | $40.55 | 199,600 | — | — |
| 2014-06-02 | $41.19 | $41.19 | 115,400 | — | — |
| 2014-05-30 | $41.76 | $41.76 | 98,000 | — | — |
| 2014-05-29 | $42.06 | $42.06 | 55,700 | — | — |
| 2014-05-28 | $42.25 | $42.25 | 121,500 | — | — |
| 2014-05-27 | $42.43 | $42.43 | 127,500 | — | — |
| 2014-05-23 | $41.82 | $41.82 | 88,900 | — | — |
| 2014-05-22 | $41.25 | $41.25 | 120,700 | — | — |
| 2014-05-21 | $40.94 | $40.94 | 161,000 | — | — |
| 2014-05-20 | $40.50 | $40.50 | 296,200 | — | — |
| 2014-05-19 | $41.03 | $41.03 | 101,900 | — | — |
| 2014-05-16 | $40.88 | $40.88 | 129,900 | — | — |
| 2014-05-15 | $40.36 | $40.36 | 152,100 | — | — |
| 2014-05-14 | $40.63 | $40.63 | 153,600 | — | — |
| 2014-05-13 | $41.69 | $41.69 | 140,300 | — | — |
| 2014-05-12 | $42.14 | $42.14 | 250,500 | — | — |
| 2014-05-09 | $41.36 | $41.36 | 121,300 | — | — |
| 2014-05-08 | $41.00 | $41.00 | 126,100 | — | — |
| 2014-05-07 | $41.73 | $41.73 | 214,500 | — | — |
| 2014-05-06 | $41.06 | $41.06 | 180,000 | — | — |
| 2014-05-05 | $41.51 | $41.51 | 179,400 | — | — |
| 2014-05-02 | $42.05 | $42.05 | 200,600 | — | — |
| 2014-05-01 | $41.93 | $41.93 | 269,100 | — | — |
| 2014-04-30 | $41.92 | $41.92 | 356,700 | — | — |
| 2014-04-29 | $42.29 | $42.29 | 222,200 | — | — |
| 2014-04-28 | $43.00 | $43.00 | 221,700 | — | — |
| 2014-04-25 | $43.99 | $43.99 | 175,400 | — | — |
| 2014-04-24 | $44.55 | $44.55 | 138,300 | — | — |
| 2014-04-23 | $44.55 | $44.55 | 384,800 | — | — |
| 2014-04-22 | $44.60 | $44.60 | 265,400 | — | — |
| 2014-04-21 | $44.63 | $44.63 | 383,700 | — | — |
| 2014-04-17 | $43.52 | $43.52 | 638,400 | — | — |
| 2014-04-16 | $40.28 | $40.28 | 140,300 | — | — |
| 2014-04-15 | $39.85 | $39.85 | 190,400 | — | — |
| 2014-04-14 | $39.40 | $39.40 | 136,900 | — | — |
| 2014-04-11 | $39.47 | $39.47 | 216,500 | — | — |
| 2014-04-10 | $39.92 | $39.92 | 146,100 | — | — |
| 2014-04-09 | $41.20 | $41.20 | 160,900 | — | — |
| 2014-04-08 | $40.65 | $40.65 | 138,300 | — | — |
| 2014-04-07 | $40.02 | $40.02 | 167,600 | — | — |
| 2014-04-04 | $40.18 | $40.18 | 146,300 | — | — |
| 2014-04-03 | $41.15 | $41.15 | 107,500 | — | — |
| 2014-04-02 | $41.16 | $41.16 | 93,300 | — | — |
| 2014-04-01 | $40.88 | $40.88 | 144,300 | — | — |
| 2014-03-31 | $40.07 | $40.07 | 161,600 | — | — |
| 2014-03-28 | $39.31 | $39.31 | 118,400 | — | — |
| 2014-03-27 | $39.11 | $39.11 | 123,300 | — | — |
| 2014-03-26 | $39.33 | $39.33 | 144,700 | — | — |
| 2014-03-25 | $40.34 | $40.34 | 141,200 | — | — |
| 2014-03-24 | $40.46 | $40.46 | 142,200 | — | — |
| 2014-03-21 | $40.68 | $40.68 | 271,700 | — | — |
| 2014-03-20 | $41.17 | $41.17 | 146,700 | — | — |
| 2014-03-19 | $41.14 | $41.14 | 134,900 | — | — |
| 2014-03-18 | $41.39 | $41.39 | 174,100 | — | — |
| 2014-03-17 | $41.16 | $41.16 | 134,400 | — | — |
| 2014-03-14 | $40.98 | $40.98 | 106,100 | — | — |
| 2014-03-13 | $40.87 | $40.87 | 98,100 | — | — |
| 2014-03-12 | $41.54 | $41.54 | 87,000 | — | — |
| 2014-03-11 | $41.39 | $41.39 | 130,700 | — | — |
| 2014-03-10 | $42.51 | $42.51 | 95,000 | — | — |
| 2014-03-07 | $42.62 | $42.62 | 102,700 | — | — |
| 2014-03-06 | $42.54 | $42.54 | 122,200 | — | — |
| 2014-03-05 | $42.59 | $42.59 | 117,100 | — | — |
| 2014-03-04 | $42.84 | $42.84 | 291,800 | — | — |
| 2014-03-03 | $41.03 | $41.03 | 122,900 | — | — |
| 2014-02-28 | $41.15 | $41.15 | 172,000 | — | — |
| 2014-02-27 | $41.15 | $41.15 | 97,700 | — | — |
| 2014-02-26 | $41.04 | $41.04 | 122,300 | — | — |
| 2014-02-25 | $40.62 | $40.62 | 209,300 | — | — |
| 2014-02-24 | $41.09 | $41.09 | 184,600 | — | — |
| 2014-02-21 | $40.42 | $40.42 | 227,900 | — | — |
| 2014-02-20 | $40.48 | $40.48 | 140,200 | — | — |
| 2014-02-19 | $40.30 | $40.30 | 129,600 | — | — |
| 2014-02-18 | $40.31 | $40.31 | 145,200 | — | — |
| 2014-02-14 | $39.72 | $39.72 | 125,900 | — | — |
| 2014-02-13 | $39.49 | $39.49 | 65,800 | — | — |
| 2014-02-12 | $39.01 | $39.01 | 135,300 | — | — |
| 2014-02-11 | $39.05 | $39.05 | 118,400 | — | — |
| 2014-02-10 | $38.51 | $38.51 | 147,000 | — | — |
| 2014-02-07 | $38.76 | $38.76 | 132,200 | — | — |
| 2014-02-06 | $38.42 | $38.42 | 125,500 | — | — |
| 2014-02-05 | $37.79 | $37.79 | 125,400 | — | — |
| 2014-02-04 | $38.11 | $38.11 | 154,400 | — | — |
| 2014-02-03 | $37.88 | $37.88 | 163,600 | — | — |
| 2014-01-31 | $39.10 | $39.10 | 223,900 | — | — |
| 2014-01-30 | $39.62 | $39.62 | 242,100 | — | — |
| 2014-01-29 | $39.61 | $39.61 | 167,500 | — | — |
| 2014-01-28 | $40.08 | $40.08 | 280,100 | — | — |
| 2014-01-27 | $39.91 | $39.91 | 225,800 | — | — |
| 2014-01-24 | $40.49 | $40.49 | 228,700 | — | — |
| 2014-01-23 | $42.31 | $42.31 | 205,800 | — | — |
| 2014-01-22 | $42.20 | $42.20 | 186,100 | — | — |
| 2014-01-21 | $41.90 | $41.90 | 252,200 | — | — |
| 2014-01-17 | $40.98 | $40.98 | 261,500 | — | — |
| 2014-01-16 | $40.69 | $40.69 | 540,400 | — | — |
| 2014-01-15 | $43.14 | $43.14 | 502,600 | — | — |
| 2014-01-14 | $42.09 | $42.09 | 288,300 | — | — |
| 2014-01-13 | $41.64 | $41.64 | 303,400 | — | — |
| 2014-01-10 | $43.27 | $43.27 | 147,100 | — | — |
| 2014-01-09 | $43.02 | $43.02 | 246,600 | — | — |
| 2014-01-08 | $43.54 | $43.54 | 295,000 | — | — |
| 2014-01-07 | $43.24 | $43.24 | 221,800 | — | — |
| 2014-01-06 | $42.29 | $42.29 | 125,300 | — | — |
| 2014-01-03 | $42.79 | $42.79 | 139,100 | — | — |
| 2014-01-02 | $42.78 | $42.78 | 148,100 | — | — |