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
- 1999-10-18 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 | $43.96 | $43.96 | 13,879 | — | — |
| 2014-12-30 | $44.38 | $44.38 | 15,079 | — | — |
| 2014-12-29 | $44.24 | $44.24 | 9,879 | — | — |
| 2014-12-26 | $44.80 | $44.80 | 19,979 | — | — |
| 2014-12-24 | $44.24 | $44.24 | 6,836 | — | — |
| 2014-12-23 | $44.10 | $44.10 | 17,950 | — | — |
| 2014-12-22 | $44.24 | $44.24 | 12,086 | — | — |
| 2014-12-19 | $43.26 | $43.26 | 35,036 | — | — |
| 2014-12-18 | $44.80 | $44.80 | 14,736 | — | — |
| 2014-12-17 | $43.68 | $43.68 | 20,200 | — | — |
| 2014-12-16 | $40.60 | $40.60 | 12,843 | — | — |
| 2014-12-15 | $40.60 | $40.60 | 18,236 | — | — |
| 2014-12-12 | $40.60 | $40.60 | 9,814 | — | — |
| 2014-12-11 | $40.74 | $40.74 | 12,371 | — | — |
| 2014-12-10 | $40.74 | $40.74 | 19,500 | — | — |
| 2014-12-09 | $41.30 | $41.30 | 22,186 | — | — |
| 2014-12-08 | $39.76 | $39.76 | 20,914 | — | — |
| 2014-12-05 | $41.02 | $41.02 | 28,121 | — | — |
| 2014-12-04 | $39.48 | $39.48 | 18,229 | — | — |
| 2014-12-03 | $39.20 | $39.20 | 28,450 | — | — |
| 2014-12-02 | $40.74 | $40.74 | 11,536 | — | — |
| 2014-12-01 | $39.90 | $39.90 | 24,043 | — | — |
| 2014-11-28 | $42.28 | $42.28 | 17,900 | — | — |
| 2014-11-26 | $42.84 | $42.84 | 13,679 | — | — |
| 2014-11-25 | $43.40 | $43.40 | 21,414 | — | — |
| 2014-11-24 | $44.80 | $44.80 | 14,636 | — | — |
| 2014-11-21 | $44.80 | $44.80 | 18,593 | — | — |
| 2014-11-20 | $44.94 | $44.94 | 21,921 | — | — |
| 2014-11-19 | $44.38 | $44.38 | 10,607 | — | — |
| 2014-11-18 | $44.80 | $44.80 | 12,664 | — | — |
| 2014-11-17 | $44.52 | $44.52 | 20,714 | — | — |
| 2014-11-14 | $44.80 | $44.80 | 10,629 | — | — |
| 2014-11-13 | $44.38 | $44.38 | 20,086 | — | — |
| 2014-11-12 | $44.66 | $44.66 | 16,929 | — | — |
| 2014-11-11 | $43.82 | $43.82 | 10,471 | — | — |
| 2014-11-10 | $43.54 | $43.54 | 23,071 | — | — |
| 2014-11-07 | $42.56 | $42.56 | 8,171 | — | — |
| 2014-11-06 | $42.42 | $42.42 | 13,664 | — | — |
| 2014-11-05 | $41.44 | $41.44 | 30,400 | — | — |
| 2014-11-04 | $43.40 | $43.40 | 42,329 | — | — |
| 2014-11-03 | $39.76 | $39.76 | 18,350 | — | — |
| 2014-10-31 | $40.32 | $40.32 | 40,343 | — | — |
| 2014-10-30 | $39.76 | $39.76 | 45,471 | — | — |
| 2014-10-29 | $41.58 | $41.58 | 35,271 | — | — |
| 2014-10-28 | $41.44 | $41.44 | 38,943 | — | — |
| 2014-10-27 | $38.36 | $38.36 | 32,400 | — | — |
| 2014-10-24 | $36.68 | $36.68 | 13,750 | — | — |
| 2014-10-23 | $36.96 | $36.96 | 12,607 | — | — |
| 2014-10-22 | $36.40 | $36.40 | 14,514 | — | — |
| 2014-10-21 | $37.94 | $37.94 | 9,593 | — | — |
| 2014-10-20 | $36.40 | $36.40 | 12,921 | — | — |
| 2014-10-17 | $36.82 | $36.82 | 20,029 | — | — |
| 2014-10-16 | $38.36 | $38.36 | 23,021 | — | — |
| 2014-10-15 | $37.10 | $37.10 | 27,443 | — | — |
| 2014-10-14 | $35.56 | $35.56 | 22,536 | — | — |
| 2014-10-13 | $35.70 | $35.70 | 20,857 | — | — |
| 2014-10-10 | $36.54 | $36.54 | 41,629 | — | — |
| 2014-10-09 | $39.62 | $39.62 | 23,950 | — | — |
| 2014-10-08 | $41.86 | $41.86 | 33,336 | — | — |
| 2014-10-07 | $38.92 | $38.92 | 26,950 | — | — |
| 2014-10-06 | $40.04 | $40.04 | 29,407 | — | — |
| 2014-10-03 | $41.86 | $41.86 | 12,350 | — | — |
| 2014-10-02 | $41.44 | $41.44 | 24,071 | — | — |
| 2014-10-01 | $40.46 | $40.46 | 67,086 | — | — |
| 2014-09-30 | $41.86 | $41.86 | 29,207 | — | — |
| 2014-09-29 | $42.42 | $42.42 | 22,479 | — | — |
| 2014-09-26 | $42.42 | $42.42 | 38,671 | — | — |
| 2014-09-25 | $43.96 | $43.96 | 16,471 | — | — |
| 2014-09-24 | $44.94 | $44.94 | 16,207 | — | — |
| 2014-09-23 | $44.10 | $44.10 | 20,857 | — | — |
| 2014-09-22 | $44.24 | $44.24 | 28,414 | — | — |
| 2014-09-19 | $44.94 | $44.94 | 79,021 | — | — |
| 2014-09-18 | $46.34 | $46.34 | 17,450 | — | — |
| 2014-09-17 | $45.64 | $45.64 | 16,386 | — | — |
| 2014-09-16 | $44.94 | $44.94 | 25,386 | — | — |
| 2014-09-15 | $44.80 | $44.80 | 74,707 | — | — |
| 2014-09-12 | $47.18 | $47.18 | 16,729 | — | — |
| 2014-09-11 | $47.32 | $47.32 | 15,557 | — | — |
| 2014-09-10 | $46.76 | $46.76 | 21,879 | — | — |
| 2014-09-09 | $45.64 | $45.64 | 18,100 | — | — |
| 2014-09-08 | $47.32 | $47.32 | 24,171 | — | — |
| 2014-09-05 | $45.78 | $45.78 | 20,536 | — | — |
| 2014-09-04 | $45.50 | $45.50 | 14,021 | — | — |
| 2014-09-03 | $45.78 | $45.78 | 27,793 | — | — |
| 2014-09-02 | $47.32 | $47.32 | 14,436 | — | — |
| 2014-08-29 | $47.46 | $47.46 | 22,814 | — | — |
| 2014-08-28 | $47.46 | $47.46 | 20,214 | — | — |
| 2014-08-27 | $49.00 | $49.00 | 26,150 | — | — |
| 2014-08-26 | $48.58 | $48.58 | 29,143 | — | — |
| 2014-08-25 | $50.82 | $50.82 | 26,036 | — | — |
| 2014-08-22 | $48.72 | $48.72 | 15,507 | — | — |
| 2014-08-21 | $48.44 | $48.44 | 16,371 | — | — |
| 2014-08-20 | $49.14 | $49.14 | 13,136 | — | — |
| 2014-08-19 | $49.84 | $49.84 | 20,386 | — | — |
| 2014-08-18 | $48.72 | $48.72 | 18,907 | — | — |
| 2014-08-15 | $46.90 | $46.90 | 31,286 | — | — |
| 2014-08-14 | $47.04 | $47.04 | 26,329 | — | — |
| 2014-08-13 | $47.74 | $47.74 | 23,200 | — | — |
| 2014-08-12 | $48.58 | $48.58 | 13,600 | — | — |
| 2014-08-11 | $49.28 | $49.28 | 22,150 | — | — |
| 2014-08-08 | $48.72 | $48.72 | 31,286 | — | — |
| 2014-08-07 | $47.74 | $47.74 | 36,343 | — | — |
| 2014-08-06 | $48.16 | $48.16 | 48,771 | — | — |
| 2014-08-05 | $49.28 | $49.28 | 62,829 | — | — |
| 2014-08-04 | $47.46 | $47.46 | 50,371 | — | — |
| 2014-08-01 | $46.48 | $46.48 | 76,036 | — | — |
| 2014-07-31 | $47.60 | $47.60 | 242,257 | — | — |
| 2014-07-30 | $59.22 | $59.22 | 70,093 | — | — |
| 2014-07-29 | $56.28 | $56.28 | 38,157 | — | — |
| 2014-07-28 | $54.74 | $54.74 | 115,521 | — | — |
| 2014-07-25 | $57.26 | $57.26 | 27,250 | — | — |
| 2014-07-24 | $57.82 | $57.82 | 17,493 | — | — |
| 2014-07-23 | $58.24 | $58.24 | 13,000 | — | — |
| 2014-07-22 | $59.36 | $59.36 | 16,029 | — | — |
| 2014-07-21 | $57.96 | $57.96 | 26,150 | — | — |
| 2014-07-18 | $60.20 | $60.20 | 43,907 | — | — |
| 2014-07-17 | $56.42 | $56.42 | 57,200 | — | — |
| 2014-07-16 | $62.44 | $62.44 | 28,686 | — | — |
| 2014-07-15 | $63.00 | $63.00 | 39,907 | — | — |
| 2014-07-14 | $64.26 | $64.26 | 42,536 | — | — |
| 2014-07-11 | $66.64 | $66.64 | 31,036 | — | — |
| 2014-07-10 | $67.34 | $67.34 | 34,636 | — | — |
| 2014-07-09 | $69.02 | $69.02 | 19,929 | — | — |
| 2014-07-08 | $69.02 | $69.02 | 51,579 | — | — |
| 2014-07-07 | $71.68 | $71.68 | 28,921 | — | — |
| 2014-07-03 | $73.50 | $73.50 | 16,600 | — | — |
| 2014-07-02 | $72.52 | $72.52 | 35,729 | — | — |
| 2014-07-01 | $73.92 | $73.92 | 39,257 | — | — |
| 2014-06-30 | $72.38 | $72.38 | 58,086 | — | — |
| 2014-06-27 | $69.16 | $69.16 | 567,293 | — | — |
| 2014-06-26 | $69.16 | $69.16 | 45,064 | — | — |
| 2014-06-25 | $66.92 | $66.92 | 54,000 | — | — |
| 2014-06-24 | $68.60 | $68.60 | 53,243 | — | — |
| 2014-06-23 | $72.52 | $72.52 | 40,136 | — | — |
| 2014-06-20 | $75.32 | $75.32 | 36,536 | — | — |
| 2014-06-19 | $71.96 | $71.96 | 21,971 | — | — |
| 2014-06-18 | $74.34 | $74.34 | 30,786 | — | — |
| 2014-06-17 | $76.16 | $76.16 | 56,043 | — | — |
| 2014-06-16 | $71.82 | $71.82 | 24,379 | — | — |
| 2014-06-13 | $72.52 | $72.52 | 38,757 | — | — |
| 2014-06-12 | $69.44 | $69.44 | 26,907 | — | — |
| 2014-06-11 | $67.62 | $67.62 | 35,064 | — | — |
| 2014-06-10 | $67.20 | $67.20 | 22,229 | — | — |
| 2014-06-09 | $68.18 | $68.18 | 28,743 | — | — |
| 2014-06-06 | $70.28 | $70.28 | 44,114 | — | — |
| 2014-06-05 | $70.28 | $70.28 | 47,414 | — | — |
| 2014-06-04 | $69.58 | $69.58 | 68,536 | — | — |
| 2014-06-03 | $63.84 | $63.84 | 59,507 | — | — |
| 2014-06-02 | $61.18 | $61.18 | 26,271 | — | — |
| 2014-05-30 | $59.64 | $59.64 | 25,479 | — | — |
| 2014-05-29 | $61.04 | $61.04 | 31,400 | — | — |
| 2014-05-28 | $56.98 | $56.98 | 20,314 | — | — |
| 2014-05-27 | $57.68 | $57.68 | 54,871 | — | — |
| 2014-05-23 | $54.88 | $54.88 | 32,600 | — | — |
| 2014-05-22 | $53.48 | $53.48 | 24,964 | — | — |
| 2014-05-21 | $52.22 | $52.22 | 63,650 | — | — |
| 2014-05-20 | $54.74 | $54.74 | 56,350 | — | — |
| 2014-05-19 | $54.60 | $54.60 | 144,157 | — | — |
| 2014-05-16 | $57.54 | $57.54 | 130,964 | — | — |
| 2014-05-15 | $48.86 | $48.86 | 48,457 | — | — |
| 2014-05-14 | $48.72 | $48.72 | 34,079 | — | — |
| 2014-05-13 | $50.12 | $50.12 | 55,279 | — | — |
| 2014-05-12 | $48.16 | $48.16 | 45,143 | — | — |
| 2014-05-09 | $45.50 | $45.50 | 70,050 | — | — |
| 2014-05-08 | $46.62 | $46.62 | 54,993 | — | — |
| 2014-05-07 | $46.62 | $46.62 | 68,100 | — | — |
| 2014-05-06 | $49.00 | $49.00 | 56,586 | — | — |
| 2014-05-05 | $49.70 | $49.70 | 59,450 | — | — |
| 2014-05-02 | $51.52 | $51.52 | 132,664 | — | — |
| 2014-05-01 | $52.78 | $52.78 | 320,500 | — | — |
| 2014-04-30 | $66.22 | $66.22 | 34,286 | — | — |
| 2014-04-29 | $66.78 | $66.78 | 38,079 | — | — |
| 2014-04-28 | $67.48 | $67.48 | 35,157 | — | — |
| 2014-04-25 | $69.16 | $69.16 | 31,736 | — | — |
| 2014-04-24 | $71.96 | $71.96 | 24,350 | — | — |
| 2014-04-23 | $72.80 | $72.80 | 20,557 | — | — |
| 2014-04-22 | $74.06 | $74.06 | 33,757 | — | — |
| 2014-04-21 | $72.38 | $72.38 | 31,600 | — | — |
| 2014-04-17 | $71.12 | $71.12 | 29,800 | — | — |
| 2014-04-16 | $69.44 | $69.44 | 31,836 | — | — |
| 2014-04-15 | $68.18 | $68.18 | 42,679 | — | — |
| 2014-04-14 | $67.90 | $67.90 | 38,350 | — | — |
| 2014-04-11 | $68.46 | $68.46 | 42,943 | — | — |
| 2014-04-10 | $68.60 | $68.60 | 50,686 | — | — |
| 2014-04-09 | $72.52 | $72.52 | 35,350 | — | — |
| 2014-04-08 | $68.04 | $68.04 | 61,650 | — | — |
| 2014-04-07 | $69.72 | $69.72 | 57,364 | — | — |
| 2014-04-04 | $71.26 | $71.26 | 52,964 | — | — |
| 2014-04-03 | $75.32 | $75.32 | 81,879 | — | — |
| 2014-04-02 | $77.56 | $77.56 | 83,721 | — | — |
| 2014-04-01 | $74.90 | $74.90 | 36,171 | — | — |
| 2014-03-31 | $72.94 | $72.94 | 51,871 | — | — |
| 2014-03-28 | $72.52 | $72.52 | 61,964 | — | — |
| 2014-03-27 | $68.60 | $68.60 | 110,279 | — | — |
| 2014-03-26 | $66.78 | $66.78 | 43,164 | — | — |
| 2014-03-25 | $69.02 | $69.02 | 33,471 | — | — |
| 2014-03-24 | $69.58 | $69.58 | 79,500 | — | — |
| 2014-03-21 | $74.34 | $74.34 | 38,829 | — | — |
| 2014-03-20 | $75.32 | $75.32 | 21,650 | — | — |
| 2014-03-19 | $75.60 | $75.60 | 79,629 | — | — |
| 2014-03-18 | $76.16 | $76.16 | 107,236 | — | — |
| 2014-03-17 | $68.88 | $68.88 | 25,229 | — | — |
| 2014-03-14 | $68.46 | $68.46 | 36,657 | — | — |
| 2014-03-13 | $66.78 | $66.78 | 33,336 | — | — |
| 2014-03-12 | $66.64 | $66.64 | 94,729 | — | — |
| 2014-03-11 | $67.76 | $67.76 | 52,807 | — | — |
| 2014-03-10 | $70.56 | $70.56 | 33,093 | — | — |
| 2014-03-07 | $69.02 | $69.02 | 86,586 | — | — |
| 2014-03-06 | $70.98 | $70.98 | 39,357 | — | — |
| 2014-03-05 | $72.52 | $72.52 | 19,386 | — | — |
| 2014-03-04 | $72.10 | $72.10 | 36,186 | — | — |
| 2014-03-03 | $72.38 | $72.38 | 57,543 | — | — |
| 2014-02-28 | $71.26 | $71.26 | 60,793 | — | — |
| 2014-02-27 | $73.92 | $73.92 | 24,086 | — | — |
| 2014-02-26 | $74.62 | $74.62 | 64,650 | — | — |
| 2014-02-25 | $71.54 | $71.54 | 27,257 | — | — |
| 2014-02-24 | $72.10 | $72.10 | 49,486 | — | — |
| 2014-02-21 | $71.40 | $71.40 | 57,864 | — | — |
| 2014-02-20 | $72.24 | $72.24 | 55,129 | — | — |
| 2014-02-19 | $71.40 | $71.40 | 100,586 | — | — |
| 2014-02-18 | $74.06 | $74.06 | 128,743 | — | — |
| 2014-02-14 | $70.14 | $70.14 | 73,936 | — | — |
| 2014-02-13 | $67.48 | $67.48 | 147,779 | — | — |
| 2014-02-12 | $64.96 | $64.96 | 47,379 | — | — |
| 2014-02-11 | $64.12 | $64.12 | 29,443 | — | — |
| 2014-02-10 | $64.12 | $64.12 | 54,864 | — | — |
| 2014-02-07 | $62.58 | $62.58 | 56,143 | — | — |
| 2014-02-06 | $62.44 | $62.44 | 112,579 | — | — |
| 2014-02-05 | $63.70 | $63.70 | 73,236 | — | — |
| 2014-02-04 | $61.74 | $61.74 | 65,307 | — | — |
| 2014-02-03 | $62.02 | $62.02 | 55,750 | — | — |
| 2014-01-31 | $66.22 | $66.22 | 64,621 | — | — |
| 2014-01-30 | $62.58 | $62.58 | 50,836 | — | — |
| 2014-01-29 | $59.50 | $59.50 | 36,343 | — | — |
| 2014-01-28 | $61.46 | $61.46 | 25,564 | — | — |
| 2014-01-27 | $60.48 | $60.48 | 40,064 | — | — |
| 2014-01-24 | $61.46 | $61.46 | 32,379 | — | — |
| 2014-01-23 | $62.86 | $62.86 | 47,043 | — | — |
| 2014-01-22 | $63.98 | $63.98 | 37,629 | — | — |
| 2014-01-21 | $67.20 | $67.20 | 22,986 | — | — |
| 2014-01-17 | $66.78 | $66.78 | 22,329 | — | — |
| 2014-01-16 | $68.18 | $68.18 | 50,850 | — | — |
| 2014-01-15 | $68.74 | $68.74 | 50,121 | — | — |
| 2014-01-14 | $64.40 | $64.40 | 40,286 | — | — |
| 2014-01-13 | $60.62 | $60.62 | 28,507 | — | — |
| 2014-01-10 | $62.16 | $62.16 | 31,357 | — | — |
| 2014-01-09 | $61.88 | $61.88 | 80,821 | — | — |
| 2014-01-08 | $65.24 | $65.24 | 45,729 | — | — |
| 2014-01-07 | $64.54 | $64.54 | 106,607 | — | — |
| 2014-01-06 | $64.96 | $64.96 | 74,993 | — | — |
| 2014-01-03 | $62.30 | $62.30 | 76,029 | — | — |
| 2014-01-02 | $59.36 | $59.36 | 99,236 | — | — |