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
- 2000-06-29 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 | $44.78 | $76.99 | 68,355 | — | — |
| 2014-12-30 | $45.23 | $77.75 | 158,259 | — | — |
| 2014-12-29 | $45.83 | $78.79 | 128,978 | — | — |
| 2014-12-26 | $46.29 | $79.59 | 60,726 | — | — |
| 2014-12-24 | $46.10 | $79.25 | 48,972 | — | — |
| 2014-12-23 | $45.97 | $79.02 | 160,114 | — | — |
| 2014-12-22 | $46.42 | $79.80 | 148,980 | — | — |
| 2014-12-19 | $46.08 | $79.22 | 248,162 | — | — |
| 2014-12-18 | $45.93 | $78.95 | 389,202 | — | — |
| 2014-12-17 | $44.60 | $76.67 | 556,534 | — | — |
| 2014-12-16 | $44.26 | $76.09 | 497,251 | — | — |
| 2014-12-15 | $43.41 | $74.64 | 156,300 | — | — |
| 2014-12-12 | $44.22 | $76.02 | 435,597 | — | — |
| 2014-12-11 | $45.73 | $78.62 | 270,638 | — | — |
| 2014-12-10 | $45.55 | $78.30 | 148,773 | — | — |
| 2014-12-09 | $45.91 | $78.92 | 136,504 | — | — |
| 2014-12-08 | $46.45 | $79.85 | 134,752 | — | — |
| 2014-12-05 | $46.92 | $80.66 | 155,372 | — | — |
| 2014-12-04 | $46.79 | $80.44 | 131,040 | — | — |
| 2014-12-03 | $46.91 | $80.64 | 94,646 | — | — |
| 2014-12-02 | $47.27 | $81.27 | 131,040 | — | — |
| 2014-12-01 | $46.94 | $80.69 | 160,114 | — | — |
| 2014-11-28 | $46.76 | $80.39 | 72,789 | — | — |
| 2014-11-26 | $46.55 | $80.02 | 92,893 | — | — |
| 2014-11-25 | $46.00 | $79.09 | 105,987 | — | — |
| 2014-11-24 | $46.28 | $79.55 | 113,307 | — | — |
| 2014-11-21 | $45.62 | $78.42 | 130,009 | — | — |
| 2014-11-20 | $45.78 | $78.70 | 114,647 | — | — |
| 2014-11-19 | $45.82 | $78.77 | 148,464 | — | — |
| 2014-11-18 | $45.22 | $77.74 | 108,358 | — | — |
| 2014-11-17 | $44.82 | $77.05 | 111,863 | — | — |
| 2014-11-14 | $44.35 | $76.25 | 128,463 | — | — |
| 2014-11-13 | $44.24 | $76.05 | 89,800 | — | — |
| 2014-11-12 | $44.33 | $76.20 | 74,232 | — | — |
| 2014-11-11 | $44.83 | $77.07 | 54,952 | — | — |
| 2014-11-10 | $44.53 | $76.55 | 86,810 | — | — |
| 2014-11-07 | $44.45 | $76.42 | 176,713 | — | — |
| 2014-11-06 | $44.35 | $76.24 | 80,830 | — | — |
| 2014-11-05 | $44.72 | $76.89 | 115,575 | — | — |
| 2014-11-04 | $44.58 | $76.64 | 123,101 | — | — |
| 2014-11-03 | $44.33 | $76.20 | 175,167 | — | — |
| 2014-10-31 | $44.94 | $77.25 | 92,171 | — | — |
| 2014-10-30 | $44.52 | $76.54 | 117,534 | — | — |
| 2014-10-29 | $44.15 | $75.90 | 159,186 | — | — |
| 2014-10-28 | $43.90 | $75.47 | 125,163 | — | — |
| 2014-10-27 | $43.10 | $74.10 | 133,411 | — | — |
| 2014-10-24 | $43.19 | $74.25 | 212,180 | — | — |
| 2014-10-23 | $42.73 | $73.45 | 208,984 | — | — |
| 2014-10-22 | $42.44 | $72.97 | 314,352 | — | — |
| 2014-10-21 | $42.87 | $73.70 | 201,973 | — | — |
| 2014-10-20 | $42.34 | $72.78 | 147,227 | — | — |
| 2014-10-17 | $42.17 | $72.50 | 201,560 | — | — |
| 2014-10-16 | $41.08 | $70.62 | 165,166 | — | — |
| 2014-10-15 | $41.61 | $71.53 | 188,157 | — | — |
| 2014-10-14 | $42.39 | $72.87 | 217,644 | — | — |
| 2014-10-13 | $42.16 | $72.48 | 217,438 | — | — |
| 2014-10-10 | $42.18 | $72.52 | 183,827 | — | — |
| 2014-10-09 | $43.09 | $74.09 | 185,580 | — | — |
| 2014-10-08 | $44.60 | $76.67 | 504,778 | — | — |
| 2014-10-07 | $42.77 | $73.54 | 296,206 | — | — |
| 2014-10-06 | $43.34 | $74.50 | 2,342,123 | — | — |
| 2014-10-03 | $42.71 | $73.42 | 236,511 | — | — |
| 2014-10-02 | $42.35 | $72.80 | 162,486 | — | — |
| 2014-10-01 | $42.53 | $73.12 | 103,719 | — | — |
| 2014-09-30 | $43.17 | $74.22 | 218,984 | — | — |
| 2014-09-29 | $44.54 | $76.57 | 103,306 | — | — |
| 2014-09-26 | $45.16 | $77.64 | 162,176 | — | — |
| 2014-09-25 | $44.63 | $76.72 | 175,373 | — | — |
| 2014-09-24 | $45.01 | $77.39 | 133,824 | — | — |
| 2014-09-23 | $44.46 | $76.44 | 116,915 | — | — |
| 2014-09-22 | $44.85 | $77.10 | 141,144 | — | — |
| 2014-09-19 | $45.00 | $77.35 | 371,160 | — | — |
| 2014-09-18 | $45.27 | $77.82 | 1,351,126 | — | — |
| 2014-09-17 | $44.50 | $76.50 | 1,609,494 | — | — |
| 2014-09-16 | $44.55 | $76.59 | 915,837 | — | — |
| 2014-09-15 | $44.77 | $76.97 | 138,773 | — | — |
| 2014-09-12 | $45.18 | $77.67 | 108,152 | — | — |
| 2014-09-11 | $45.06 | $77.47 | 98,770 | — | — |
| 2014-09-10 | $45.39 | $78.04 | 127,019 | — | — |
| 2014-09-09 | $44.76 | $76.95 | 176,713 | — | — |
| 2014-09-08 | $45.19 | $77.69 | 165,269 | — | — |
| 2014-09-05 | $46.43 | $79.82 | 90,006 | — | — |
| 2014-09-04 | $46.26 | $79.52 | 151,042 | — | — |
| 2014-09-03 | $46.59 | $80.09 | 162,692 | — | — |
| 2014-09-02 | $46.69 | $80.27 | 120,008 | — | — |
| 2014-08-29 | $46.81 | $80.47 | 68,355 | — | — |
| 2014-08-28 | $46.41 | $79.79 | 101,347 | — | — |
| 2014-08-27 | $46.65 | $80.20 | 93,202 | — | — |
| 2014-08-26 | $46.56 | $80.04 | 137,226 | — | — |
| 2014-08-25 | $47.27 | $81.27 | 82,686 | — | — |
| 2014-08-22 | $46.51 | $79.95 | 88,872 | — | — |
| 2014-08-21 | $46.44 | $79.84 | 113,719 | — | — |
| 2014-08-20 | $46.03 | $79.14 | 119,287 | — | — |
| 2014-08-19 | $46.35 | $79.06 | 139,494 | — | — |
| 2014-08-18 | $46.20 | $78.80 | 119,596 | — | — |
| 2014-08-15 | $46.17 | $78.75 | 162,589 | — | — |
| 2014-08-14 | $45.96 | $78.38 | 151,145 | — | — |
| 2014-08-13 | $45.43 | $77.49 | 147,021 | — | — |
| 2014-08-12 | $44.74 | $76.31 | 175,476 | — | — |
| 2014-08-11 | $43.37 | $73.97 | 200,426 | — | — |
| 2014-08-08 | $43.58 | $74.33 | 209,808 | — | — |
| 2014-08-07 | $43.37 | $73.97 | 142,484 | — | — |
| 2014-08-06 | $43.60 | $74.36 | 127,741 | — | — |
| 2014-08-05 | $43.71 | $74.54 | 100,522 | — | — |
| 2014-08-04 | $44.36 | $75.67 | 101,038 | — | — |
| 2014-08-01 | $43.90 | $74.88 | 138,876 | — | — |
| 2014-07-31 | $44.60 | $76.07 | 201,354 | — | — |
| 2014-07-30 | $45.44 | $77.51 | 110,420 | — | — |
| 2014-07-29 | $45.82 | $78.15 | 122,277 | — | — |
| 2014-07-28 | $46.17 | $78.75 | 142,381 | — | — |
| 2014-07-25 | $46.04 | $78.53 | 116,194 | — | — |
| 2014-07-24 | $45.72 | $77.99 | 104,234 | — | — |
| 2014-07-23 | $45.65 | $77.87 | 80,109 | — | — |
| 2014-07-22 | $45.58 | $77.74 | 135,164 | — | — |
| 2014-07-21 | $45.26 | $77.19 | 99,079 | — | — |
| 2014-07-18 | $45.63 | $77.82 | 234,552 | — | — |
| 2014-07-17 | $45.61 | $77.79 | 768,920 | — | — |
| 2014-07-16 | $46.32 | $79.01 | 493,024 | — | — |
| 2014-07-15 | $45.54 | $77.67 | 107,327 | — | — |
| 2014-07-14 | $45.50 | $77.61 | 120,730 | — | — |
| 2014-07-11 | $45.32 | $77.29 | 92,481 | — | — |
| 2014-07-10 | $45.24 | $77.16 | 98,873 | — | — |
| 2014-07-09 | $45.72 | $77.99 | 117,843 | — | — |
| 2014-07-08 | $45.78 | $78.09 | 752,114 | — | — |
| 2014-07-07 | $45.82 | $78.15 | 93,924 | — | — |
| 2014-07-03 | $46.06 | $78.56 | 94,646 | — | — |
| 2014-07-02 | $45.64 | $77.84 | 172,177 | — | — |
| 2014-07-01 | $45.12 | $76.96 | 147,021 | — | — |
| 2014-06-30 | $44.50 | $75.90 | 267,441 | — | — |
| 2014-06-27 | $44.43 | $75.79 | 583,134 | — | — |
| 2014-06-26 | $43.90 | $74.88 | 215,788 | — | — |
| 2014-06-25 | $43.66 | $74.46 | 129,803 | — | — |
| 2014-06-24 | $43.57 | $74.31 | 137,948 | — | — |
| 2014-06-23 | $44.36 | $75.67 | 139,082 | — | — |
| 2014-06-20 | $44.44 | $75.80 | 225,377 | — | — |
| 2014-06-19 | $44.49 | $75.88 | 237,852 | — | — |
| 2014-06-18 | $45.03 | $76.81 | 124,132 | — | — |
| 2014-06-17 | $44.70 | $76.25 | 123,617 | — | — |
| 2014-06-16 | $44.38 | $75.70 | 106,812 | — | — |
| 2014-06-13 | $44.30 | $75.55 | 134,752 | — | — |
| 2014-06-12 | $44.53 | $75.95 | 145,062 | — | — |
| 2014-06-11 | $44.80 | $76.41 | 158,568 | — | — |
| 2014-06-10 | $44.68 | $76.20 | 140,732 | — | — |
| 2014-06-09 | $44.87 | $76.53 | 201,560 | — | — |
| 2014-06-06 | $45.32 | $77.29 | 1,009,658 | — | — |
| 2014-06-05 | $44.96 | $76.68 | 245,790 | — | — |
| 2014-06-04 | $44.69 | $76.23 | 241,873 | — | — |
| 2014-06-03 | $44.85 | $76.50 | 193,931 | — | — |
| 2014-06-02 | $45.21 | $77.11 | 97,636 | — | — |
| 2014-05-30 | $45.18 | $77.06 | 100,832 | — | — |
| 2014-05-29 | $45.25 | $77.18 | 201,870 | — | — |
| 2014-05-28 | $45.50 | $77.61 | 123,720 | — | — |
| 2014-05-27 | $45.66 | $77.89 | 103,512 | — | — |
| 2014-05-23 | $45.33 | $77.32 | 157,434 | — | — |
| 2014-05-22 | $45.81 | $78.13 | 151,145 | — | — |
| 2014-05-21 | $46.03 | $78.52 | 106,296 | — | — |
| 2014-05-20 | $45.41 | $77.46 | 194,653 | — | — |
| 2014-05-19 | $45.62 | $77.80 | 204,963 | — | — |
| 2014-05-16 | $46.18 | $78.76 | 767,786 | — | — |
| 2014-05-15 | $45.29 | $77.24 | 249,090 | — | — |
| 2014-05-14 | $45.68 | $77.92 | 166,403 | — | — |
| 2014-05-13 | $46.13 | $78.68 | 194,653 | — | — |
| 2014-05-12 | $45.78 | $78.09 | 677,161 | — | — |
| 2014-05-09 | $44.81 | $76.43 | 1,751,257 | — | — |
| 2014-05-08 | $45.53 | $77.65 | 146,093 | — | — |
| 2014-05-07 | $45.45 | $77.52 | 136,917 | — | — |
| 2014-05-06 | $45.06 | $76.86 | 158,671 | — | — |
| 2014-05-05 | $44.77 | $76.36 | 106,090 | — | — |
| 2014-05-02 | $44.83 | $76.46 | 172,383 | — | — |
| 2014-05-01 | $45.05 | $76.84 | 148,773 | — | — |
| 2014-04-30 | $44.80 | $76.41 | 97,326 | — | — |
| 2014-04-29 | $44.30 | $75.55 | 158,877 | — | — |
| 2014-04-28 | $43.43 | $74.08 | 111,760 | — | — |
| 2014-04-25 | $43.84 | $74.78 | 162,486 | — | — |
| 2014-04-24 | $43.92 | $74.91 | 144,546 | — | — |
| 2014-04-23 | $43.50 | $74.20 | 88,254 | — | — |
| 2014-04-22 | $43.75 | $74.63 | 92,687 | — | — |
| 2014-04-21 | $43.49 | $74.18 | 75,882 | — | — |
| 2014-04-17 | $43.44 | $74.10 | 103,925 | — | — |
| 2014-04-16 | $42.45 | $72.41 | 246,821 | — | — |
| 2014-04-15 | $41.70 | $71.12 | 132,999 | — | — |
| 2014-04-14 | $42.13 | $71.86 | 169,496 | — | — |
| 2014-04-11 | $42.27 | $72.10 | 407,039 | — | — |
| 2014-04-10 | $42.32 | $72.18 | 205,891 | — | — |
| 2014-04-09 | $43.30 | $73.85 | 190,529 | — | — |
| 2014-04-08 | $42.26 | $72.08 | 152,794 | — | — |
| 2014-04-07 | $42.19 | $71.96 | 163,414 | — | — |
| 2014-04-04 | $42.74 | $72.91 | 254,554 | — | — |
| 2014-04-03 | $42.53 | $72.54 | 104,646 | — | — |
| 2014-04-02 | $42.85 | $73.09 | 155,372 | — | — |
| 2014-04-01 | $42.58 | $72.63 | 155,990 | — | — |
| 2014-03-31 | $41.26 | $70.38 | 244,038 | — | — |
| 2014-03-28 | $41.17 | $70.23 | 542,925 | — | — |
| 2014-03-27 | $42.37 | $72.26 | 217,644 | — | — |
| 2014-03-26 | $41.98 | $71.60 | 177,951 | — | — |
| 2014-03-25 | $42.95 | $71.94 | 218,056 | — | — |
| 2014-03-24 | $42.42 | $71.05 | 204,757 | — | — |
| 2014-03-21 | $42.49 | $71.18 | 330,848 | — | — |
| 2014-03-20 | $43.20 | $72.37 | 185,374 | — | — |
| 2014-03-19 | $42.84 | $71.77 | 411,575 | — | — |
| 2014-03-18 | $44.19 | $74.02 | 287,340 | — | — |
| 2014-03-17 | $43.87 | $73.49 | 181,353 | — | — |
| 2014-03-14 | $43.46 | $72.81 | 681,594 | — | — |
| 2014-03-13 | $44.08 | $73.85 | 171,352 | — | — |
| 2014-03-12 | $45.30 | $75.88 | 164,341 | — | — |
| 2014-03-11 | $43.94 | $73.60 | 141,144 | — | — |
| 2014-03-10 | $44.05 | $73.80 | 242,904 | — | — |
| 2014-03-07 | $44.68 | $74.85 | 174,136 | — | — |
| 2014-03-06 | $44.83 | $75.10 | 308,785 | — | — |
| 2014-03-05 | $44.40 | $74.38 | 167,950 | — | — |
| 2014-03-04 | $44.76 | $74.98 | 230,532 | — | — |
| 2014-03-03 | $43.41 | $72.72 | 229,191 | — | — |
| 2014-02-28 | $44.03 | $73.76 | 193,312 | — | — |
| 2014-02-27 | $43.99 | $73.68 | 105,677 | — | — |
| 2014-02-26 | $43.81 | $73.39 | 134,546 | — | — |
| 2014-02-25 | $44.07 | $73.83 | 210,118 | — | — |
| 2014-02-24 | $44.29 | $74.19 | 158,568 | — | — |
| 2014-02-21 | $43.20 | $72.37 | 166,610 | — | — |
| 2014-02-20 | $43.92 | $73.57 | 165,166 | — | — |
| 2014-02-19 | $42.99 | $72.01 | 118,977 | — | — |
| 2014-02-18 | $43.28 | $72.50 | 140,525 | — | — |
| 2014-02-14 | $42.75 | $71.62 | 140,835 | — | — |
| 2014-02-13 | $42.74 | $71.59 | 121,761 | — | — |
| 2014-02-12 | $42.64 | $71.42 | 138,979 | — | — |
| 2014-02-11 | $42.05 | $70.43 | 186,302 | — | — |
| 2014-02-10 | $40.75 | $68.26 | 233,109 | — | — |
| 2014-02-07 | $41.11 | $68.86 | 123,101 | — | — |
| 2014-02-06 | $40.53 | $67.90 | 191,147 | — | — |
| 2014-02-05 | $39.29 | $65.82 | 146,505 | — | — |
| 2014-02-04 | $39.57 | $66.29 | 225,377 | — | — |
| 2014-02-03 | $37.71 | $63.17 | 207,540 | — | — |
| 2014-01-31 | $39.15 | $65.58 | 203,726 | — | — |
| 2014-01-30 | $39.97 | $66.96 | 161,970 | — | — |
| 2014-01-29 | $39.69 | $66.48 | 232,490 | — | — |
| 2014-01-28 | $41.15 | $68.94 | 163,414 | — | — |
| 2014-01-27 | $39.82 | $66.70 | 251,564 | — | — |
| 2014-01-24 | $40.14 | $67.23 | 248,986 | — | — |
| 2014-01-23 | $42.49 | $71.18 | 883,361 | — | — |
| 2014-01-22 | $42.82 | $71.73 | 229,088 | — | — |
| 2014-01-21 | $43.05 | $72.11 | 388,378 | — | — |
| 2014-01-17 | $43.84 | $73.44 | 1,214,209 | — | — |
| 2014-01-16 | $43.22 | $72.40 | 465,909 | — | — |
| 2014-01-15 | $44.17 | $73.99 | 246,512 | — | — |
| 2014-01-14 | $43.63 | $73.08 | 164,857 | — | — |
| 2014-01-13 | $43.28 | $72.50 | 372,397 | — | — |
| 2014-01-10 | $44.41 | $74.40 | 141,453 | — | — |
| 2014-01-09 | $43.98 | $73.67 | 142,794 | — | — |
| 2014-01-08 | $43.58 | $73.00 | 79,593 | — | — |
| 2014-01-07 | $43.09 | $72.19 | 110,832 | — | — |
| 2014-01-06 | $42.75 | $71.62 | 113,822 | — | — |
| 2014-01-03 | $42.88 | $71.83 | 119,390 | — | — |
| 2014-01-02 | $43.07 | $72.16 | 122,689 | — | — |