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
- 2007-05-15 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 | $46.06 | $46.06 | 423,000 | — | — |
| 2014-12-30 | $46.28 | $46.28 | 203,800 | — | — |
| 2014-12-29 | $46.56 | $46.56 | 252,900 | — | — |
| 2014-12-26 | $46.37 | $46.37 | 196,400 | — | — |
| 2014-12-24 | $46.24 | $46.24 | 213,400 | — | — |
| 2014-12-23 | $45.34 | $45.34 | 314,200 | — | — |
| 2014-12-22 | $46.75 | $46.75 | 220,900 | — | — |
| 2014-12-19 | $46.56 | $46.56 | 487,100 | — | — |
| 2014-12-18 | $46.59 | $46.59 | 441,700 | — | — |
| 2014-12-17 | $44.83 | $44.83 | 515,600 | — | — |
| 2014-12-16 | $42.48 | $42.48 | 543,000 | — | — |
| 2014-12-15 | $42.18 | $42.18 | 675,400 | — | — |
| 2014-12-12 | $43.66 | $43.66 | 563,400 | — | — |
| 2014-12-11 | $45.22 | $45.22 | 519,200 | — | — |
| 2014-12-10 | $45.90 | $45.90 | 416,400 | — | — |
| 2014-12-09 | $47.51 | $47.51 | 346,200 | — | — |
| 2014-12-08 | $46.24 | $46.24 | 394,100 | — | — |
| 2014-12-05 | $46.25 | $46.25 | 384,600 | — | — |
| 2014-12-04 | $45.89 | $45.89 | 275,500 | — | — |
| 2014-12-03 | $46.36 | $46.36 | 379,200 | — | — |
| 2014-12-02 | $44.85 | $44.85 | 509,600 | — | — |
| 2014-12-01 | $44.00 | $44.00 | 618,600 | — | — |
| 2014-11-28 | $46.59 | $46.59 | 171,500 | — | — |
| 2014-11-26 | $46.33 | $46.33 | 245,400 | — | — |
| 2014-11-25 | $45.48 | $45.48 | 546,000 | — | — |
| 2014-11-24 | $45.89 | $45.89 | 519,000 | — | — |
| 2014-11-21 | $45.26 | $45.26 | 477,000 | — | — |
| 2014-11-20 | $45.46 | $45.46 | 393,600 | — | — |
| 2014-11-19 | $44.23 | $44.23 | 287,900 | — | — |
| 2014-11-18 | $44.93 | $44.93 | 248,700 | — | — |
| 2014-11-17 | $44.75 | $44.75 | 366,700 | — | — |
| 2014-11-14 | $45.17 | $45.17 | 259,700 | — | — |
| 2014-11-13 | $45.81 | $45.81 | 340,300 | — | — |
| 2014-11-12 | $46.40 | $46.40 | 671,400 | — | — |
| 2014-11-11 | $45.83 | $45.83 | 531,500 | — | — |
| 2014-11-10 | $44.75 | $44.75 | 482,100 | — | — |
| 2014-11-07 | $43.05 | $43.05 | 522,900 | — | — |
| 2014-11-06 | $42.74 | $42.74 | 1,361,300 | — | — |
| 2014-11-05 | $40.27 | $40.27 | 604,300 | — | — |
| 2014-11-04 | $40.68 | $40.68 | 794,900 | — | — |
| 2014-11-03 | $41.75 | $41.75 | 434,300 | — | — |
| 2014-10-31 | $43.17 | $43.17 | 462,400 | — | — |
| 2014-10-30 | $42.54 | $42.54 | 378,300 | — | — |
| 2014-10-29 | $41.09 | $41.09 | 402,700 | — | — |
| 2014-10-28 | $40.90 | $40.90 | 510,000 | — | — |
| 2014-10-27 | $39.40 | $39.40 | 254,600 | — | — |
| 2014-10-24 | $39.41 | $39.41 | 178,600 | — | — |
| 2014-10-23 | $38.83 | $38.83 | 447,900 | — | — |
| 2014-10-22 | $37.75 | $37.75 | 300,100 | — | — |
| 2014-10-21 | $38.58 | $38.58 | 534,900 | — | — |
| 2014-10-20 | $37.43 | $37.43 | 660,500 | — | — |
| 2014-10-17 | $37.19 | $37.19 | 507,200 | — | — |
| 2014-10-16 | $37.17 | $37.17 | 657,800 | — | — |
| 2014-10-15 | $37.08 | $37.08 | 1,034,200 | — | — |
| 2014-10-14 | $36.75 | $36.75 | 710,600 | — | — |
| 2014-10-13 | $37.27 | $37.27 | 788,100 | — | — |
| 2014-10-10 | $37.82 | $37.82 | 840,800 | — | — |
| 2014-10-09 | $38.24 | $38.24 | 627,600 | — | — |
| 2014-10-08 | $39.30 | $39.30 | 490,900 | — | — |
| 2014-10-07 | $37.52 | $37.52 | 451,800 | — | — |
| 2014-10-06 | $38.50 | $38.50 | 505,300 | — | — |
| 2014-10-03 | $38.99 | $38.99 | 473,800 | — | — |
| 2014-10-02 | $38.04 | $38.04 | 385,600 | — | — |
| 2014-10-01 | $36.81 | $36.81 | 652,600 | — | — |
| 2014-09-30 | $36.85 | $36.85 | 651,100 | — | — |
| 2014-09-29 | $37.60 | $37.60 | 391,100 | — | — |
| 2014-09-26 | $37.47 | $37.47 | 388,500 | — | — |
| 2014-09-25 | $37.19 | $37.19 | 426,800 | — | — |
| 2014-09-24 | $38.53 | $38.53 | 633,300 | — | — |
| 2014-09-23 | $37.04 | $37.04 | 504,900 | — | — |
| 2014-09-22 | $36.62 | $36.62 | 463,100 | — | — |
| 2014-09-19 | $37.09 | $37.09 | 763,800 | — | — |
| 2014-09-18 | $37.87 | $37.87 | 1,043,200 | — | — |
| 2014-09-17 | $35.94 | $35.94 | 1,129,100 | — | — |
| 2014-09-16 | $33.09 | $33.09 | 569,300 | — | — |
| 2014-09-15 | $32.94 | $32.94 | 614,400 | — | — |
| 2014-09-12 | $34.87 | $34.87 | 367,400 | — | — |
| 2014-09-11 | $35.70 | $35.70 | 223,400 | — | — |
| 2014-09-10 | $35.57 | $35.57 | 182,000 | — | — |
| 2014-09-09 | $35.30 | $35.30 | 230,900 | — | — |
| 2014-09-08 | $35.93 | $35.93 | 250,100 | — | — |
| 2014-09-05 | $35.87 | $35.87 | 265,100 | — | — |
| 2014-09-04 | $36.18 | $36.18 | 221,500 | — | — |
| 2014-09-03 | $36.23 | $36.23 | 323,700 | — | — |
| 2014-09-02 | $36.38 | $36.38 | 269,900 | — | — |
| 2014-08-29 | $36.11 | $36.11 | 194,400 | — | — |
| 2014-08-28 | $36.00 | $36.00 | 267,500 | — | — |
| 2014-08-27 | $36.46 | $36.46 | 269,400 | — | — |
| 2014-08-26 | $36.43 | $36.43 | 423,300 | — | — |
| 2014-08-25 | $35.18 | $35.18 | 246,900 | — | — |
| 2014-08-22 | $35.06 | $35.06 | 324,000 | — | — |
| 2014-08-21 | $34.70 | $34.70 | 310,400 | — | — |
| 2014-08-20 | $34.85 | $34.85 | 329,300 | — | — |
| 2014-08-19 | $36.02 | $36.02 | 348,300 | — | — |
| 2014-08-18 | $36.21 | $36.21 | 385,500 | — | — |
| 2014-08-15 | $34.58 | $34.58 | 335,000 | — | — |
| 2014-08-14 | $34.66 | $34.66 | 336,500 | — | — |
| 2014-08-13 | $34.64 | $34.64 | 506,900 | — | — |
| 2014-08-12 | $33.96 | $33.96 | 498,500 | — | — |
| 2014-08-11 | $35.31 | $35.31 | 493,000 | — | — |
| 2014-08-08 | $34.63 | $34.63 | 1,607,800 | — | — |
| 2014-08-07 | $35.84 | $35.84 | 699,800 | — | — |
| 2014-08-06 | $35.39 | $35.39 | 283,300 | — | — |
| 2014-08-05 | $35.49 | $35.49 | 278,000 | — | — |
| 2014-08-04 | $35.20 | $35.20 | 517,300 | — | — |
| 2014-08-01 | $34.36 | $34.36 | 543,500 | — | — |
| 2014-07-31 | $35.34 | $35.34 | 275,500 | — | — |
| 2014-07-30 | $36.79 | $36.79 | 318,300 | — | — |
| 2014-07-29 | $35.90 | $35.90 | 342,500 | — | — |
| 2014-07-28 | $36.05 | $36.05 | 343,000 | — | — |
| 2014-07-25 | $36.29 | $36.29 | 396,500 | — | — |
| 2014-07-24 | $37.20 | $37.20 | 213,400 | — | — |
| 2014-07-23 | $37.88 | $37.88 | 413,700 | — | — |
| 2014-07-22 | $37.68 | $37.68 | 474,500 | — | — |
| 2014-07-21 | $36.93 | $36.93 | 226,900 | — | — |
| 2014-07-18 | $37.12 | $37.12 | 350,000 | — | — |
| 2014-07-17 | $36.39 | $36.39 | 585,600 | — | — |
| 2014-07-16 | $37.48 | $37.48 | 280,100 | — | — |
| 2014-07-15 | $37.82 | $37.82 | 405,200 | — | — |
| 2014-07-14 | $38.94 | $38.94 | 406,400 | — | — |
| 2014-07-11 | $38.40 | $38.40 | 255,100 | — | — |
| 2014-07-10 | $38.12 | $38.12 | 353,400 | — | — |
| 2014-07-09 | $38.28 | $38.28 | 472,400 | — | — |
| 2014-07-08 | $38.89 | $38.89 | 1,466,900 | — | — |
| 2014-07-07 | $41.03 | $41.03 | 721,300 | — | — |
| 2014-07-03 | $41.11 | $41.11 | 205,700 | — | — |
| 2014-07-02 | $40.73 | $40.73 | 385,000 | — | — |
| 2014-07-01 | $40.79 | $40.79 | 541,400 | — | — |
| 2014-06-30 | $39.67 | $39.67 | 707,500 | — | — |
| 2014-06-27 | $39.53 | $39.53 | 728,000 | — | — |
| 2014-06-26 | $38.80 | $38.80 | 507,200 | — | — |
| 2014-06-25 | $38.16 | $38.16 | 471,600 | — | — |
| 2014-06-24 | $37.73 | $37.73 | 588,600 | — | — |
| 2014-06-23 | $37.97 | $37.97 | 763,000 | — | — |
| 2014-06-20 | $39.17 | $39.17 | 1,064,500 | — | — |
| 2014-06-19 | $38.72 | $38.72 | 567,200 | — | — |
| 2014-06-18 | $37.70 | $37.70 | 321,600 | — | — |
| 2014-06-17 | $37.20 | $37.20 | 402,900 | — | — |
| 2014-06-16 | $37.84 | $37.84 | 388,300 | — | — |
| 2014-06-13 | $36.92 | $36.92 | 336,800 | — | — |
| 2014-06-12 | $37.04 | $37.04 | 382,900 | — | — |
| 2014-06-11 | $37.32 | $37.32 | 380,600 | — | — |
| 2014-06-10 | $37.61 | $37.61 | 992,300 | — | — |
| 2014-06-09 | $39.00 | $39.00 | 985,000 | — | — |
| 2014-06-06 | $36.84 | $36.84 | 485,500 | — | — |
| 2014-06-05 | $36.30 | $36.30 | 914,300 | — | — |
| 2014-06-04 | $35.25 | $35.25 | 2,581,500 | — | — |
| 2014-06-03 | $35.10 | $35.10 | 579,800 | — | — |
| 2014-06-02 | $35.11 | $35.11 | 788,800 | — | — |
| 2014-05-30 | $36.63 | $36.63 | 415,000 | — | — |
| 2014-05-29 | $37.06 | $37.06 | 507,100 | — | — |
| 2014-05-28 | $36.45 | $36.45 | 430,200 | — | — |
| 2014-05-27 | $36.84 | $36.84 | 682,800 | — | — |
| 2014-05-23 | $35.10 | $35.10 | 516,500 | — | — |
| 2014-05-22 | $34.89 | $34.89 | 513,500 | — | — |
| 2014-05-21 | $34.09 | $34.09 | 443,900 | — | — |
| 2014-05-20 | $33.48 | $33.48 | 479,600 | — | — |
| 2014-05-19 | $33.94 | $33.94 | 487,700 | — | — |
| 2014-05-16 | $33.76 | $33.76 | 429,600 | — | — |
| 2014-05-15 | $33.24 | $33.24 | 302,000 | — | — |
| 2014-05-14 | $33.78 | $33.78 | 401,400 | — | — |
| 2014-05-13 | $34.48 | $34.48 | 767,800 | — | — |
| 2014-05-12 | $34.56 | $34.56 | 919,000 | — | — |
| 2014-05-09 | $32.99 | $32.99 | 1,052,800 | — | — |
| 2014-05-08 | $31.69 | $31.69 | 2,117,600 | — | — |
| 2014-05-07 | $35.39 | $35.39 | 1,526,700 | — | — |
| 2014-05-06 | $36.86 | $36.86 | 684,700 | — | — |
| 2014-05-05 | $37.39 | $37.39 | 507,600 | — | — |
| 2014-05-02 | $36.92 | $36.92 | 520,000 | — | — |
| 2014-05-01 | $37.87 | $37.87 | 491,400 | — | — |
| 2014-04-30 | $37.63 | $37.63 | 714,200 | — | — |
| 2014-04-29 | $38.36 | $38.36 | 897,100 | — | — |
| 2014-04-28 | $38.25 | $38.25 | 1,143,300 | — | — |
| 2014-04-25 | $40.17 | $40.17 | 539,600 | — | — |
| 2014-04-24 | $41.38 | $41.38 | 388,900 | — | — |
| 2014-04-23 | $41.91 | $41.91 | 429,000 | — | — |
| 2014-04-22 | $42.84 | $42.84 | 378,900 | — | — |
| 2014-04-21 | $43.06 | $43.06 | 276,500 | — | — |
| 2014-04-17 | $43.52 | $43.52 | 323,000 | — | — |
| 2014-04-16 | $42.60 | $42.60 | 497,300 | — | — |
| 2014-04-15 | $42.04 | $42.04 | 788,700 | — | — |
| 2014-04-14 | $42.45 | $42.45 | 645,700 | — | — |
| 2014-04-11 | $41.76 | $41.76 | 750,200 | — | — |
| 2014-04-10 | $42.26 | $42.26 | 967,800 | — | — |
| 2014-04-09 | $42.71 | $42.71 | 821,800 | — | — |
| 2014-04-08 | $41.35 | $41.35 | 708,200 | — | — |
| 2014-04-07 | $41.80 | $41.80 | 916,400 | — | — |
| 2014-04-04 | $44.31 | $44.31 | 2,053,600 | — | — |
| 2014-04-03 | $49.07 | $49.07 | 492,600 | — | — |
| 2014-04-02 | $49.03 | $49.03 | 621,800 | — | — |
| 2014-04-01 | $48.31 | $48.31 | 548,100 | — | — |
| 2014-03-31 | $47.42 | $47.42 | 1,188,500 | — | — |
| 2014-03-28 | $47.17 | $47.17 | 1,032,400 | — | — |
| 2014-03-27 | $48.55 | $48.55 | 493,300 | — | — |
| 2014-03-26 | $49.14 | $49.14 | 526,300 | — | — |
| 2014-03-25 | $49.57 | $49.57 | 482,300 | — | — |
| 2014-03-24 | $48.99 | $48.99 | 913,900 | — | — |
| 2014-03-21 | $49.84 | $49.84 | 482,000 | — | — |
| 2014-03-20 | $50.18 | $50.18 | 302,000 | — | — |
| 2014-03-19 | $49.33 | $49.33 | 577,400 | — | — |
| 2014-03-18 | $50.11 | $50.11 | 1,165,200 | — | — |
| 2014-03-17 | $48.57 | $48.57 | 395,700 | — | — |
| 2014-03-14 | $48.35 | $48.35 | 542,100 | — | — |
| 2014-03-13 | $48.13 | $48.13 | 459,200 | — | — |
| 2014-03-12 | $48.52 | $48.52 | 724,000 | — | — |
| 2014-03-11 | $48.16 | $48.16 | 362,600 | — | — |
| 2014-03-10 | $48.45 | $48.45 | 582,900 | — | — |
| 2014-03-07 | $48.50 | $48.50 | 683,800 | — | — |
| 2014-03-06 | $48.81 | $48.81 | 961,100 | — | — |
| 2014-03-05 | $50.02 | $50.02 | 496,100 | — | — |
| 2014-03-04 | $49.77 | $49.77 | 846,400 | — | — |
| 2014-03-03 | $47.32 | $47.32 | 653,100 | — | — |
| 2014-02-28 | $47.41 | $47.41 | 1,557,800 | — | — |
| 2014-02-27 | $45.24 | $45.24 | 752,300 | — | — |
| 2014-02-26 | $45.79 | $45.79 | 387,900 | — | — |
| 2014-02-25 | $45.74 | $45.74 | 258,900 | — | — |
| 2014-02-24 | $45.46 | $45.46 | 299,100 | — | — |
| 2014-02-21 | $44.97 | $44.97 | 376,500 | — | — |
| 2014-02-20 | $45.50 | $45.50 | 241,700 | — | — |
| 2014-02-19 | $44.67 | $44.67 | 433,700 | — | — |
| 2014-02-18 | $44.63 | $44.63 | 546,000 | — | — |
| 2014-02-14 | $44.48 | $44.48 | 384,800 | — | — |
| 2014-02-13 | $44.97 | $44.97 | 436,200 | — | — |
| 2014-02-12 | $44.51 | $44.51 | 315,000 | — | — |
| 2014-02-11 | $43.75 | $43.75 | 328,200 | — | — |
| 2014-02-10 | $43.19 | $43.19 | 382,400 | — | — |
| 2014-02-07 | $42.31 | $42.31 | 900,300 | — | — |
| 2014-02-06 | $43.01 | $43.01 | 1,103,600 | — | — |
| 2014-02-05 | $42.98 | $42.98 | 311,000 | — | — |
| 2014-02-04 | $42.38 | $42.38 | 764,100 | — | — |
| 2014-02-03 | $42.16 | $42.16 | 720,300 | — | — |
| 2014-01-31 | $43.00 | $43.00 | 331,300 | — | — |
| 2014-01-30 | $43.37 | $43.37 | 359,300 | — | — |
| 2014-01-29 | $42.57 | $42.57 | 394,700 | — | — |
| 2014-01-28 | $43.56 | $43.56 | 646,300 | — | — |
| 2014-01-27 | $43.09 | $43.09 | 956,000 | — | — |
| 2014-01-24 | $43.28 | $43.28 | 694,900 | — | — |
| 2014-01-23 | $42.95 | $42.95 | 952,700 | — | — |
| 2014-01-22 | $41.84 | $41.84 | 496,800 | — | — |
| 2014-01-21 | $41.18 | $41.18 | 632,000 | — | — |
| 2014-01-17 | $40.21 | $40.21 | 1,470,900 | — | — |
| 2014-01-16 | $40.31 | $40.31 | 1,273,800 | — | — |
| 2014-01-15 | $36.53 | $36.53 | 321,000 | — | — |
| 2014-01-14 | $36.81 | $36.81 | 277,700 | — | — |
| 2014-01-13 | $35.89 | $35.89 | 464,100 | — | — |
| 2014-01-10 | $36.25 | $36.25 | 338,300 | — | — |
| 2014-01-09 | $36.27 | $36.27 | 522,800 | — | — |
| 2014-01-08 | $36.87 | $36.87 | 284,800 | — | — |
| 2014-01-07 | $37.01 | $37.01 | 328,000 | — | — |
| 2014-01-06 | $36.88 | $36.88 | 482,500 | — | — |
| 2014-01-03 | $36.87 | $36.87 | 906,300 | — | — |
| 2014-01-02 | $35.83 | $35.83 | 511,500 | — | — |