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
- 2014-01-31 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 | $43.88 | $43.88 | 170,400 | — | — |
| 2014-12-30 | $44.04 | $44.04 | 156,100 | — | — |
| 2014-12-29 | $43.60 | $43.60 | 281,300 | — | — |
| 2014-12-26 | $44.06 | $44.06 | 250,200 | — | — |
| 2014-12-24 | $45.17 | $45.17 | 182,200 | — | — |
| 2014-12-23 | $45.73 | $45.73 | 224,500 | — | — |
| 2014-12-22 | $49.27 | $49.27 | 243,600 | — | — |
| 2014-12-19 | $48.38 | $48.38 | 1,488,000 | — | — |
| 2014-12-18 | $46.65 | $46.65 | 410,700 | — | — |
| 2014-12-17 | $44.27 | $44.27 | 247,700 | — | — |
| 2014-12-16 | $40.65 | $40.65 | 258,000 | — | — |
| 2014-12-15 | $39.76 | $39.76 | 277,900 | — | — |
| 2014-12-12 | $41.48 | $41.48 | 241,500 | — | — |
| 2014-12-11 | $39.09 | $39.09 | 254,500 | — | — |
| 2014-12-10 | $39.55 | $39.55 | 293,400 | — | — |
| 2014-12-09 | $40.90 | $40.90 | 323,200 | — | — |
| 2014-12-08 | $40.52 | $40.52 | 290,600 | — | — |
| 2014-12-05 | $40.35 | $40.35 | 456,300 | — | — |
| 2014-12-04 | $40.35 | $40.35 | 288,700 | — | — |
| 2014-12-03 | $43.07 | $43.07 | 125,600 | — | — |
| 2014-12-02 | $42.55 | $42.55 | 127,100 | — | — |
| 2014-12-01 | $41.38 | $41.38 | 204,100 | — | — |
| 2014-11-28 | $43.59 | $43.59 | 95,500 | — | — |
| 2014-11-26 | $45.04 | $45.04 | 171,500 | — | — |
| 2014-11-25 | $43.33 | $43.33 | 279,900 | — | — |
| 2014-11-24 | $44.91 | $44.91 | 229,900 | — | — |
| 2014-11-21 | $44.09 | $44.09 | 124,300 | — | — |
| 2014-11-20 | $44.67 | $44.67 | 113,400 | — | — |
| 2014-11-19 | $44.50 | $44.50 | 159,900 | — | — |
| 2014-11-18 | $44.56 | $44.56 | 179,000 | — | — |
| 2014-11-17 | $41.67 | $41.67 | 161,000 | — | — |
| 2014-11-14 | $41.91 | $41.91 | 243,500 | — | — |
| 2014-11-13 | $43.63 | $43.63 | 235,600 | — | — |
| 2014-11-12 | $44.26 | $44.26 | 160,300 | — | — |
| 2014-11-11 | $42.84 | $42.84 | 243,800 | — | — |
| 2014-11-10 | $41.16 | $41.16 | 388,800 | — | — |
| 2014-11-07 | $44.71 | $44.71 | 244,100 | — | — |
| 2014-11-06 | $44.86 | $44.86 | 245,000 | — | — |
| 2014-11-05 | $44.59 | $44.59 | 192,500 | — | — |
| 2014-11-04 | $44.58 | $44.58 | 149,800 | — | — |
| 2014-11-03 | $44.80 | $44.80 | 213,200 | — | — |
| 2014-10-31 | $47.01 | $47.01 | 264,500 | — | — |
| 2014-10-30 | $49.33 | $49.33 | 153,500 | — | — |
| 2014-10-29 | $49.90 | $49.90 | 139,600 | — | — |
| 2014-10-28 | $50.00 | $50.00 | 173,200 | — | — |
| 2014-10-27 | $49.29 | $49.29 | 84,100 | — | — |
| 2014-10-24 | $50.22 | $50.22 | 99,900 | — | — |
| 2014-10-23 | $49.73 | $49.73 | 150,900 | — | — |
| 2014-10-22 | $45.44 | $45.44 | 221,400 | — | — |
| 2014-10-21 | $47.20 | $47.20 | 219,800 | — | — |
| 2014-10-20 | $45.92 | $45.92 | 214,500 | — | — |
| 2014-10-17 | $46.86 | $46.86 | 303,200 | — | — |
| 2014-10-16 | $48.52 | $48.52 | 186,400 | — | — |
| 2014-10-15 | $48.28 | $48.28 | 435,400 | — | — |
| 2014-10-14 | $44.51 | $44.51 | 342,700 | — | — |
| 2014-10-13 | $47.22 | $47.22 | 224,700 | — | — |
| 2014-10-10 | $49.90 | $49.90 | 181,800 | — | — |
| 2014-10-09 | $51.32 | $51.32 | 274,700 | — | — |
| 2014-10-08 | $53.30 | $53.30 | 294,900 | — | — |
| 2014-10-07 | $53.73 | $53.73 | 296,900 | — | — |
| 2014-10-06 | $58.02 | $58.02 | 408,800 | — | — |
| 2014-10-03 | $57.28 | $57.28 | 94,800 | — | — |
| 2014-10-02 | $56.06 | $56.06 | 303,300 | — | — |
| 2014-10-01 | $54.93 | $54.93 | 839,900 | — | — |
| 2014-09-30 | $56.60 | $56.60 | 283,300 | — | — |
| 2014-09-29 | $59.77 | $59.77 | 464,100 | — | — |
| 2014-09-26 | $57.20 | $57.20 | 238,800 | — | — |
| 2014-09-25 | $56.10 | $56.10 | 403,400 | — | — |
| 2014-09-24 | $56.66 | $56.66 | 309,900 | — | — |
| 2014-09-23 | $55.47 | $55.47 | 317,000 | — | — |
| 2014-09-22 | $54.19 | $54.19 | 759,000 | — | — |
| 2014-09-19 | $54.72 | $54.72 | 1,549,800 | — | — |
| 2014-09-18 | $55.69 | $55.69 | 196,900 | — | — |
| 2014-09-17 | $55.96 | $55.96 | 281,300 | — | — |
| 2014-09-16 | $56.34 | $56.34 | 675,900 | — | — |
| 2014-09-15 | $56.63 | $56.63 | 484,600 | — | — |
| 2014-09-12 | $57.72 | $57.72 | 473,900 | — | — |
| 2014-09-11 | $57.67 | $57.67 | 263,200 | — | — |
| 2014-09-10 | $58.06 | $58.06 | 300,300 | — | — |
| 2014-09-09 | $55.07 | $55.07 | 359,800 | — | — |
| 2014-09-08 | $54.74 | $54.74 | 189,600 | — | — |
| 2014-09-05 | $54.26 | $54.26 | 1,016,600 | — | — |
| 2014-09-04 | $56.06 | $56.06 | 921,300 | — | — |
| 2014-09-03 | $55.70 | $55.70 | 561,500 | — | — |
| 2014-09-02 | $53.41 | $53.41 | 191,700 | — | — |
| 2014-08-29 | $53.36 | $53.36 | 473,800 | — | — |
| 2014-08-28 | $53.87 | $53.87 | 358,800 | — | — |
| 2014-08-27 | $52.93 | $52.93 | 184,700 | — | — |
| 2014-08-26 | $52.73 | $52.73 | 1,308,900 | — | — |
| 2014-08-25 | $53.33 | $53.33 | 972,800 | — | — |
| 2014-08-22 | $52.32 | $52.32 | 737,400 | — | — |
| 2014-08-21 | $53.15 | $53.15 | 954,000 | — | — |
| 2014-08-20 | $56.03 | $56.03 | 811,100 | — | — |
| 2014-08-19 | $55.88 | $55.88 | 608,800 | — | — |
| 2014-08-18 | $56.01 | $56.01 | 202,800 | — | — |
| 2014-08-15 | $54.01 | $54.01 | 143,200 | — | — |
| 2014-08-14 | $53.90 | $53.90 | 131,500 | — | — |
| 2014-08-13 | $53.45 | $53.45 | 343,100 | — | — |
| 2014-08-12 | $50.44 | $50.44 | 350,400 | — | — |
| 2014-08-11 | $49.15 | $49.15 | 1,373,300 | — | — |
| 2014-08-08 | $49.49 | $49.49 | 669,000 | — | — |
| 2014-08-07 | $49.15 | $49.15 | 936,400 | — | — |
| 2014-08-06 | $50.00 | $50.00 | 727,200 | — | — |
| 2014-08-05 | $48.50 | $48.50 | 402,200 | — | — |
| 2014-08-04 | $45.65 | $45.65 | 477,500 | — | — |
| 2014-08-01 | $42.74 | $42.74 | 1,289,900 | — | — |
| 2014-07-31 | $43.70 | $43.70 | 195,900 | — | — |
| 2014-07-30 | $43.76 | $43.76 | 395,700 | — | — |
| 2014-07-29 | $41.52 | $41.52 | 110,700 | — | — |
| 2014-07-28 | $40.67 | $40.67 | 133,800 | — | — |
| 2014-07-25 | $43.11 | $43.11 | 164,800 | — | — |
| 2014-07-24 | $43.27 | $43.27 | 109,000 | — | — |
| 2014-07-23 | $43.05 | $43.05 | 213,300 | — | — |
| 2014-07-22 | $42.97 | $42.97 | 141,700 | — | — |
| 2014-07-21 | $43.24 | $43.24 | 248,400 | — | — |
| 2014-07-18 | $43.00 | $43.00 | 674,600 | — | — |
| 2014-07-17 | $39.89 | $39.89 | 365,600 | — | — |
| 2014-07-16 | $42.93 | $42.93 | 278,500 | — | — |
| 2014-07-15 | $41.99 | $41.99 | 332,800 | — | — |
| 2014-07-14 | $43.85 | $43.85 | 280,900 | — | — |
| 2014-07-11 | $42.97 | $42.97 | 270,700 | — | — |
| 2014-07-10 | $40.37 | $40.37 | 453,700 | — | — |
| 2014-07-09 | $40.00 | $40.00 | 1,887,600 | — | — |
| 2014-07-08 | $41.40 | $41.40 | 511,600 | — | — |
| 2014-07-07 | $46.86 | $46.86 | 148,800 | — | — |
| 2014-07-03 | $50.31 | $50.31 | 40,000 | — | — |
| 2014-07-02 | $49.57 | $49.57 | 75,500 | — | — |
| 2014-07-01 | $47.90 | $47.90 | 142,100 | — | — |
| 2014-06-30 | $44.89 | $44.89 | 70,800 | — | — |
| 2014-06-27 | $44.75 | $44.75 | 144,400 | — | — |
| 2014-06-26 | $44.69 | $44.69 | 117,900 | — | — |
| 2014-06-25 | $45.48 | $45.48 | 199,900 | — | — |
| 2014-06-24 | $45.44 | $45.44 | 185,200 | — | — |
| 2014-06-23 | $44.77 | $44.77 | 125,900 | — | — |
| 2014-06-20 | $47.49 | $47.49 | 268,900 | — | — |
| 2014-06-19 | $44.60 | $44.60 | 178,100 | — | — |
| 2014-06-18 | $48.67 | $48.67 | 435,500 | — | — |
| 2014-06-17 | $42.58 | $42.58 | 149,300 | — | — |
| 2014-06-16 | $40.81 | $40.81 | 142,200 | — | — |
| 2014-06-13 | $36.91 | $36.91 | 123,700 | — | — |
| 2014-06-12 | $36.98 | $36.98 | 87,700 | — | — |
| 2014-06-11 | $35.91 | $35.91 | 119,200 | — | — |
| 2014-06-10 | $36.78 | $36.78 | 67,000 | — | — |
| 2014-06-09 | $37.85 | $37.85 | 63,600 | — | — |
| 2014-06-06 | $35.51 | $35.51 | 62,500 | — | — |
| 2014-06-05 | $34.28 | $34.28 | 142,400 | — | — |
| 2014-06-04 | $33.55 | $33.55 | 155,900 | — | — |
| 2014-06-03 | $35.62 | $35.62 | 111,600 | — | — |
| 2014-06-02 | $37.42 | $37.42 | 69,000 | — | — |
| 2014-05-30 | $37.56 | $37.56 | 105,100 | — | — |
| 2014-05-29 | $37.92 | $37.92 | 45,700 | — | — |
| 2014-05-28 | $36.16 | $36.16 | 67,800 | — | — |
| 2014-05-27 | $37.10 | $37.10 | 102,300 | — | — |
| 2014-05-23 | $35.21 | $35.21 | 51,400 | — | — |
| 2014-05-22 | $34.50 | $34.50 | 92,600 | — | — |
| 2014-05-21 | $33.74 | $33.74 | 119,600 | — | — |
| 2014-05-20 | $33.36 | $33.36 | 182,100 | — | — |
| 2014-05-19 | $33.80 | $33.80 | 109,300 | — | — |
| 2014-05-16 | $34.48 | $34.48 | 95,300 | — | — |
| 2014-05-15 | $36.36 | $36.36 | 148,400 | — | — |
| 2014-05-14 | $35.26 | $35.26 | 192,700 | — | — |
| 2014-05-13 | $33.44 | $33.44 | 147,400 | — | — |
| 2014-05-12 | $34.04 | $34.04 | 248,600 | — | — |
| 2014-05-09 | $36.55 | $36.55 | 68,500 | — | — |
| 2014-05-08 | $34.93 | $34.93 | 119,100 | — | — |
| 2014-05-07 | $35.14 | $35.14 | 166,600 | — | — |
| 2014-05-06 | $36.24 | $36.24 | 103,800 | — | — |
| 2014-05-05 | $38.54 | $38.54 | 110,100 | — | — |
| 2014-05-02 | $38.56 | $38.56 | 72,600 | — | — |
| 2014-05-01 | $38.85 | $38.85 | 123,300 | — | — |
| 2014-04-30 | $38.78 | $38.78 | 313,500 | — | — |
| 2014-04-29 | $38.52 | $38.52 | 149,500 | — | — |
| 2014-04-28 | $36.84 | $36.84 | 143,200 | — | — |
| 2014-04-25 | $35.25 | $35.25 | 184,000 | — | — |
| 2014-04-24 | $37.83 | $37.83 | 165,000 | — | — |
| 2014-04-23 | $38.24 | $38.24 | 151,000 | — | — |
| 2014-04-22 | $41.43 | $41.43 | 354,100 | — | — |
| 2014-04-21 | $41.04 | $41.04 | 277,000 | — | — |
| 2014-04-17 | $42.56 | $42.56 | 410,100 | — | — |
| 2014-04-16 | $45.22 | $45.22 | 251,900 | — | — |
| 2014-04-15 | $49.89 | $49.89 | 638,100 | — | — |
| 2014-04-14 | $55.06 | $55.06 | 265,400 | — | — |
| 2014-04-11 | $58.99 | $58.99 | 378,300 | — | — |
| 2014-04-10 | $57.94 | $57.94 | 148,100 | — | — |
| 2014-04-09 | $58.80 | $58.80 | 168,000 | — | — |
| 2014-04-08 | $52.80 | $52.80 | 244,800 | — | — |
| 2014-04-07 | $51.17 | $51.17 | 90,300 | — | — |
| 2014-04-04 | $50.67 | $50.67 | 122,600 | — | — |
| 2014-04-03 | $51.74 | $51.74 | 195,700 | — | — |
| 2014-04-02 | $53.03 | $53.03 | 125,600 | — | — |
| 2014-04-01 | $51.32 | $51.32 | 160,700 | — | — |
| 2014-03-31 | $48.89 | $48.89 | 978,500 | — | — |
| 2014-03-28 | $45.69 | $45.69 | 212,000 | — | — |
| 2014-03-27 | $49.79 | $49.79 | 112,400 | — | — |
| 2014-03-26 | $50.69 | $50.69 | 119,000 | — | — |
| 2014-03-25 | $50.40 | $50.40 | 189,200 | — | — |
| 2014-03-24 | $51.41 | $51.41 | 241,500 | — | — |
| 2014-03-21 | $55.05 | $55.05 | 426,100 | — | — |
| 2014-03-20 | $60.35 | $60.35 | 91,200 | — | — |
| 2014-03-19 | $62.75 | $62.75 | 104,900 | — | — |
| 2014-03-18 | $60.44 | $60.44 | 81,000 | — | — |
| 2014-03-17 | $60.06 | $60.06 | 83,200 | — | — |
| 2014-03-14 | $60.00 | $60.00 | 84,100 | — | — |
| 2014-03-13 | $60.48 | $60.48 | 275,900 | — | — |
| 2014-03-12 | $66.18 | $66.18 | 77,800 | — | — |
| 2014-03-11 | $62.38 | $62.38 | 231,600 | — | — |
| 2014-03-10 | $61.97 | $61.97 | 217,900 | — | — |
| 2014-03-07 | $56.63 | $56.63 | 147,000 | — | — |
| 2014-03-06 | $54.38 | $54.38 | 163,600 | — | — |
| 2014-03-05 | $58.75 | $58.75 | 103,800 | — | — |
| 2014-03-04 | $58.22 | $58.22 | 98,300 | — | — |
| 2014-03-03 | $55.53 | $55.53 | 131,900 | — | — |
| 2014-02-28 | $55.76 | $55.76 | 110,000 | — | — |
| 2014-02-27 | $54.00 | $54.00 | 95,800 | — | — |
| 2014-02-26 | $56.07 | $56.07 | 93,000 | — | — |
| 2014-02-25 | $59.00 | $59.00 | 244,400 | — | — |
| 2014-02-24 | $58.01 | $58.01 | 165,500 | — | — |
| 2014-02-21 | $59.10 | $59.10 | 227,500 | — | — |
| 2014-02-20 | $51.35 | $51.35 | 182,000 | — | — |
| 2014-02-19 | $43.85 | $43.85 | 104,200 | — | — |
| 2014-02-18 | $43.57 | $43.57 | 45,000 | — | — |
| 2014-02-14 | $44.00 | $44.00 | 37,900 | — | — |
| 2014-02-13 | $43.96 | $43.96 | 169,900 | — | — |
| 2014-02-12 | $44.78 | $44.78 | 291,600 | — | — |
| 2014-02-11 | $40.13 | $40.13 | 83,500 | — | — |
| 2014-02-10 | $38.45 | $38.45 | 90,200 | — | — |
| 2014-02-07 | $37.65 | $37.65 | 62,500 | — | — |
| 2014-02-06 | $37.24 | $37.24 | 188,500 | — | — |
| 2014-02-05 | $36.08 | $36.08 | 296,500 | — | — |
| 2014-02-04 | $36.26 | $36.26 | 352,300 | — | — |
| 2014-02-03 | $39.00 | $39.00 | 498,200 | — | — |
| 2014-01-31 | $42.25 | $42.25 | 4,392,800 | — | — |