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
- 1981-03-25 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 | $40.04 | $47.57 | 349,200 | — | — |
| 2014-12-30 | $40.48 | $48.09 | 289,600 | — | — |
| 2014-12-29 | $40.49 | $48.11 | 309,400 | — | — |
| 2014-12-26 | $40.51 | $48.13 | 205,400 | — | — |
| 2014-12-24 | $40.58 | $48.21 | 108,400 | — | — |
| 2014-12-23 | $40.52 | $48.14 | 436,200 | — | — |
| 2014-12-22 | $40.40 | $48.00 | 368,300 | — | — |
| 2014-12-19 | $40.01 | $47.54 | 1,172,100 | — | — |
| 2014-12-18 | $40.14 | $47.69 | 454,500 | — | — |
| 2014-12-17 | $39.73 | $46.92 | 487,900 | — | — |
| 2014-12-16 | $39.03 | $46.09 | 606,800 | — | — |
| 2014-12-15 | $39.25 | $46.35 | 572,000 | — | — |
| 2014-12-12 | $39.56 | $46.72 | 493,000 | — | — |
| 2014-12-11 | $40.25 | $47.53 | 492,900 | — | — |
| 2014-12-10 | $40.11 | $47.37 | 483,800 | — | — |
| 2014-12-09 | $40.64 | $47.99 | 795,200 | — | — |
| 2014-12-08 | $40.81 | $48.19 | 546,200 | — | — |
| 2014-12-05 | $40.71 | $48.08 | 731,500 | — | — |
| 2014-12-04 | $40.09 | $47.34 | 600,400 | — | — |
| 2014-12-03 | $40.00 | $47.24 | 543,900 | — | — |
| 2014-12-02 | $39.60 | $46.76 | 400,300 | — | — |
| 2014-12-01 | $39.33 | $46.45 | 425,600 | — | — |
| 2014-11-28 | $39.63 | $46.80 | 204,800 | — | — |
| 2014-11-26 | $39.61 | $46.78 | 391,300 | — | — |
| 2014-11-25 | $39.49 | $46.63 | 533,600 | — | — |
| 2014-11-24 | $39.68 | $46.86 | 560,200 | — | — |
| 2014-11-21 | $38.95 | $46.00 | 498,800 | — | — |
| 2014-11-20 | $38.82 | $45.84 | 576,900 | — | — |
| 2014-11-19 | $38.73 | $45.74 | 539,100 | — | — |
| 2014-11-18 | $38.92 | $45.96 | 984,500 | — | — |
| 2014-11-17 | $39.04 | $46.10 | 1,158,100 | — | — |
| 2014-11-14 | $39.27 | $46.37 | 369,200 | — | — |
| 2014-11-13 | $39.57 | $46.73 | 577,400 | — | — |
| 2014-11-12 | $39.47 | $46.61 | 475,700 | — | — |
| 2014-11-11 | $39.56 | $46.72 | 285,900 | — | — |
| 2014-11-10 | $39.48 | $46.62 | 445,700 | — | — |
| 2014-11-07 | $39.24 | $46.34 | 598,700 | — | — |
| 2014-11-06 | $39.15 | $46.23 | 550,200 | — | — |
| 2014-11-05 | $38.73 | $45.74 | 545,800 | — | — |
| 2014-11-04 | $38.68 | $45.68 | 433,300 | — | — |
| 2014-11-03 | $38.30 | $45.23 | 493,200 | — | — |
| 2014-10-31 | $38.66 | $45.65 | 727,200 | — | — |
| 2014-10-30 | $38.06 | $44.95 | 449,000 | — | — |
| 2014-10-29 | $38.08 | $44.97 | 618,900 | — | — |
| 2014-10-28 | $37.79 | $44.63 | 436,100 | — | — |
| 2014-10-27 | $37.02 | $43.72 | 526,000 | — | — |
| 2014-10-24 | $37.06 | $43.77 | 488,200 | — | — |
| 2014-10-23 | $36.91 | $43.59 | 689,800 | — | — |
| 2014-10-22 | $36.57 | $43.19 | 1,100,400 | — | — |
| 2014-10-21 | $35.82 | $42.30 | 935,100 | — | — |
| 2014-10-20 | $34.86 | $41.17 | 716,300 | — | — |
| 2014-10-17 | $34.08 | $40.25 | 2,189,200 | — | — |
| 2014-10-16 | $34.04 | $40.20 | 1,302,500 | — | — |
| 2014-10-15 | $33.80 | $39.92 | 746,200 | — | — |
| 2014-10-14 | $33.87 | $40.00 | 832,700 | — | — |
| 2014-10-13 | $34.04 | $40.20 | 662,300 | — | — |
| 2014-10-10 | $34.50 | $40.74 | 779,400 | — | — |
| 2014-10-09 | $35.28 | $41.66 | 585,700 | — | — |
| 2014-10-08 | $35.98 | $42.49 | 477,100 | — | — |
| 2014-10-07 | $35.56 | $41.99 | 955,100 | — | — |
| 2014-10-06 | $35.92 | $42.42 | 687,200 | — | — |
| 2014-10-03 | $36.03 | $42.55 | 717,800 | — | — |
| 2014-10-02 | $35.67 | $42.12 | 511,400 | — | — |
| 2014-10-01 | $35.68 | $42.14 | 1,134,600 | — | — |
| 2014-09-30 | $36.16 | $42.70 | 721,800 | — | — |
| 2014-09-29 | $36.35 | $42.93 | 566,100 | — | — |
| 2014-09-26 | $36.48 | $43.08 | 643,200 | — | — |
| 2014-09-25 | $36.15 | $42.69 | 801,500 | — | — |
| 2014-09-24 | $36.53 | $43.14 | 595,000 | — | — |
| 2014-09-23 | $36.41 | $43.00 | 673,500 | — | — |
| 2014-09-22 | $36.71 | $43.35 | 839,200 | — | — |
| 2014-09-19 | $36.83 | $43.49 | 3,026,000 | — | — |
| 2014-09-18 | $37.50 | $44.28 | 666,100 | — | — |
| 2014-09-17 | $37.39 | $44.15 | 791,900 | — | — |
| 2014-09-16 | $37.13 | $43.85 | 1,110,900 | — | — |
| 2014-09-15 | $36.78 | $43.43 | 1,091,000 | — | — |
| 2014-09-12 | $37.27 | $44.01 | 1,120,700 | — | — |
| 2014-09-11 | $37.26 | $44.00 | 1,069,800 | — | — |
| 2014-09-10 | $37.70 | $44.52 | 664,900 | — | — |
| 2014-09-09 | $37.51 | $44.30 | 823,500 | — | — |
| 2014-09-08 | $37.84 | $44.69 | 1,409,800 | — | — |
| 2014-09-05 | $36.95 | $43.64 | 926,300 | — | — |
| 2014-09-04 | $37.23 | $43.97 | 871,200 | — | — |
| 2014-09-03 | $37.45 | $44.23 | 847,000 | — | — |
| 2014-09-02 | $37.69 | $44.51 | 1,111,500 | — | — |
| 2014-08-29 | $37.90 | $44.76 | 1,427,900 | — | — |
| 2014-08-28 | $37.45 | $44.23 | 745,800 | — | — |
| 2014-08-27 | $37.37 | $44.13 | 631,800 | — | — |
| 2014-08-26 | $37.53 | $44.32 | 905,500 | — | — |
| 2014-08-25 | $36.94 | $43.62 | 574,800 | — | — |
| 2014-08-22 | $36.61 | $43.23 | 507,700 | — | — |
| 2014-08-21 | $36.73 | $43.38 | 626,700 | — | — |
| 2014-08-20 | $36.57 | $43.19 | 623,100 | — | — |
| 2014-08-19 | $36.45 | $43.04 | 664,500 | — | — |
| 2014-08-18 | $36.52 | $43.13 | 553,400 | — | — |
| 2014-08-15 | $36.16 | $42.70 | 497,600 | — | — |
| 2014-08-14 | $36.25 | $42.81 | 328,300 | — | — |
| 2014-08-13 | $36.41 | $43.00 | 684,400 | — | — |
| 2014-08-12 | $35.68 | $42.14 | 598,100 | — | — |
| 2014-08-11 | $35.86 | $42.35 | 607,400 | — | — |
| 2014-08-08 | $35.85 | $42.34 | 887,900 | — | — |
| 2014-08-07 | $35.74 | $42.21 | 777,500 | — | — |
| 2014-08-06 | $36.06 | $42.58 | 884,900 | — | — |
| 2014-08-05 | $36.04 | $42.56 | 850,700 | — | — |
| 2014-08-04 | $35.85 | $42.34 | 763,900 | — | — |
| 2014-08-01 | $35.63 | $42.08 | 1,277,900 | — | — |
| 2014-07-31 | $35.82 | $42.30 | 1,099,400 | — | — |
| 2014-07-30 | $36.30 | $42.87 | 842,800 | — | — |
| 2014-07-29 | $35.40 | $41.80 | 844,300 | — | — |
| 2014-07-28 | $35.82 | $42.30 | 677,200 | — | — |
| 2014-07-25 | $35.76 | $42.23 | 1,664,000 | — | — |
| 2014-07-24 | $35.93 | $42.43 | 2,665,000 | — | — |
| 2014-07-23 | $34.39 | $40.61 | 1,735,500 | — | — |
| 2014-07-22 | $32.40 | $38.26 | 790,200 | — | — |
| 2014-07-21 | $32.11 | $37.92 | 439,100 | — | — |
| 2014-07-18 | $32.31 | $38.16 | 755,900 | — | — |
| 2014-07-17 | $32.01 | $37.80 | 386,500 | — | — |
| 2014-07-16 | $32.36 | $38.21 | 594,300 | — | — |
| 2014-07-15 | $32.54 | $38.43 | 448,600 | — | — |
| 2014-07-14 | $32.23 | $38.06 | 549,900 | — | — |
| 2014-07-11 | $32.23 | $38.06 | 487,600 | — | — |
| 2014-07-10 | $32.45 | $38.32 | 596,700 | — | — |
| 2014-07-09 | $32.76 | $38.69 | 478,300 | — | — |
| 2014-07-08 | $32.82 | $38.76 | 863,500 | — | — |
| 2014-07-07 | $32.91 | $38.86 | 470,700 | — | — |
| 2014-07-03 | $33.08 | $39.06 | 228,300 | — | — |
| 2014-07-02 | $32.95 | $38.91 | 382,000 | — | — |
| 2014-07-01 | $33.15 | $39.15 | 1,274,800 | — | — |
| 2014-06-30 | $32.77 | $38.70 | 748,100 | — | — |
| 2014-06-27 | $32.24 | $38.07 | 1,998,800 | — | — |
| 2014-06-26 | $31.98 | $37.77 | 453,600 | — | — |
| 2014-06-25 | $32.30 | $38.14 | 596,400 | — | — |
| 2014-06-24 | $32.37 | $38.23 | 466,800 | — | — |
| 2014-06-23 | $32.56 | $38.45 | 578,100 | — | — |
| 2014-06-20 | $32.31 | $38.16 | 825,300 | — | — |
| 2014-06-19 | $32.41 | $38.27 | 363,300 | — | — |
| 2014-06-18 | $32.49 | $38.37 | 492,800 | — | — |
| 2014-06-17 | $32.58 | $38.47 | 665,700 | — | — |
| 2014-06-16 | $32.04 | $37.84 | 473,000 | — | — |
| 2014-06-13 | $32.34 | $38.19 | 413,800 | — | — |
| 2014-06-12 | $32.53 | $38.42 | 450,400 | — | — |
| 2014-06-11 | $32.86 | $38.55 | 440,100 | — | — |
| 2014-06-10 | $33.01 | $38.72 | 652,100 | — | — |
| 2014-06-09 | $33.17 | $38.91 | 416,500 | — | — |
| 2014-06-06 | $33.19 | $38.93 | 530,100 | — | — |
| 2014-06-05 | $32.91 | $38.60 | 884,900 | — | — |
| 2014-06-04 | $32.84 | $38.52 | 599,000 | — | — |
| 2014-06-03 | $32.67 | $38.32 | 413,700 | — | — |
| 2014-06-02 | $32.84 | $38.52 | 464,400 | — | — |
| 2014-05-30 | $32.93 | $38.63 | 486,500 | — | — |
| 2014-05-29 | $32.97 | $38.67 | 553,500 | — | — |
| 2014-05-28 | $33.10 | $38.83 | 834,500 | — | — |
| 2014-05-27 | $32.90 | $38.59 | 848,900 | — | — |
| 2014-05-23 | $32.26 | $37.84 | 380,800 | — | — |
| 2014-05-22 | $31.89 | $37.41 | 685,600 | — | — |
| 2014-05-21 | $31.68 | $37.16 | 422,400 | — | — |
| 2014-05-20 | $31.27 | $36.68 | 512,500 | — | — |
| 2014-05-19 | $31.74 | $37.23 | 394,200 | — | — |
| 2014-05-16 | $31.46 | $36.90 | 411,700 | — | — |
| 2014-05-15 | $31.48 | $36.93 | 628,300 | — | — |
| 2014-05-14 | $31.83 | $37.34 | 410,400 | — | — |
| 2014-05-13 | $32.32 | $37.91 | 556,900 | — | — |
| 2014-05-12 | $32.47 | $38.09 | 503,200 | — | — |
| 2014-05-09 | $32.18 | $37.75 | 363,000 | — | — |
| 2014-05-08 | $32.02 | $37.56 | 830,200 | — | — |
| 2014-05-07 | $32.45 | $38.06 | 566,300 | — | — |
| 2014-05-06 | $32.00 | $37.54 | 447,600 | — | — |
| 2014-05-05 | $32.24 | $37.82 | 483,500 | — | — |
| 2014-05-02 | $32.36 | $37.96 | 444,200 | — | — |
| 2014-05-01 | $32.29 | $37.88 | 852,600 | — | — |
| 2014-04-30 | $32.38 | $37.98 | 902,300 | — | — |
| 2014-04-29 | $31.90 | $37.42 | 530,000 | — | — |
| 2014-04-28 | $31.83 | $37.34 | 771,200 | — | — |
| 2014-04-25 | $31.98 | $37.51 | 773,100 | — | — |
| 2014-04-24 | $32.48 | $38.10 | 1,420,100 | — | — |
| 2014-04-23 | $32.25 | $37.83 | 989,900 | — | — |
| 2014-04-22 | $31.74 | $37.23 | 830,200 | — | — |
| 2014-04-21 | $31.32 | $36.74 | 476,100 | — | — |
| 2014-04-17 | $31.44 | $36.88 | 1,297,100 | — | — |
| 2014-04-16 | $31.02 | $36.39 | 684,900 | — | — |
| 2014-04-15 | $30.56 | $35.85 | 889,500 | — | — |
| 2014-04-14 | $30.27 | $35.51 | 1,417,600 | — | — |
| 2014-04-11 | $30.52 | $35.80 | 669,200 | — | — |
| 2014-04-10 | $30.85 | $36.19 | 512,700 | — | — |
| 2014-04-09 | $31.79 | $37.29 | 740,400 | — | — |
| 2014-04-08 | $31.58 | $37.04 | 672,400 | — | — |
| 2014-04-07 | $31.57 | $37.03 | 1,211,200 | — | — |
| 2014-04-04 | $32.61 | $38.25 | 696,000 | — | — |
| 2014-04-03 | $33.37 | $39.14 | 616,400 | — | — |
| 2014-04-02 | $33.56 | $39.37 | 929,900 | — | — |
| 2014-04-01 | $33.62 | $39.44 | 932,800 | — | — |
| 2014-03-31 | $33.61 | $39.43 | 1,410,700 | — | — |
| 2014-03-28 | $33.65 | $39.47 | 692,000 | — | — |
| 2014-03-27 | $33.48 | $39.27 | 879,800 | — | — |
| 2014-03-26 | $33.70 | $39.53 | 1,166,400 | — | — |
| 2014-03-25 | $34.19 | $40.11 | 1,163,100 | — | — |
| 2014-03-24 | $34.00 | $39.88 | 892,700 | — | — |
| 2014-03-21 | $33.73 | $39.57 | 1,534,800 | — | — |
| 2014-03-20 | $33.71 | $39.54 | 811,000 | — | — |
| 2014-03-19 | $33.39 | $39.17 | 749,100 | — | — |
| 2014-03-18 | $33.52 | $39.32 | 677,300 | — | — |
| 2014-03-17 | $33.53 | $39.33 | 954,700 | — | — |
| 2014-03-14 | $32.99 | $38.70 | 2,578,500 | — | — |
| 2014-03-13 | $32.88 | $38.57 | 730,700 | — | — |
| 2014-03-12 | $33.46 | $39.25 | 1,032,800 | — | — |
| 2014-03-11 | $33.48 | $39.27 | 1,203,000 | — | — |
| 2014-03-10 | $33.56 | $39.37 | 806,600 | — | — |
| 2014-03-07 | $33.65 | $39.47 | 855,300 | — | — |
| 2014-03-06 | $33.78 | $39.62 | 683,200 | — | — |
| 2014-03-05 | $33.76 | $39.60 | 481,300 | — | — |
| 2014-03-04 | $33.95 | $39.82 | 1,356,800 | — | — |
| 2014-03-03 | $33.40 | $39.18 | 981,200 | — | — |
| 2014-02-28 | $33.57 | $39.38 | 1,280,300 | — | — |
| 2014-02-27 | $34.29 | $40.22 | 722,600 | — | — |
| 2014-02-26 | $33.81 | $39.66 | 797,900 | — | — |
| 2014-02-25 | $34.06 | $39.95 | 730,200 | — | — |
| 2014-02-24 | $34.31 | $40.25 | 480,900 | — | — |
| 2014-02-21 | $34.16 | $40.07 | 271,100 | — | — |
| 2014-02-20 | $34.39 | $40.34 | 412,800 | — | — |
| 2014-02-19 | $33.96 | $39.84 | 480,000 | — | — |
| 2014-02-18 | $34.50 | $40.47 | 552,100 | — | — |
| 2014-02-14 | $34.12 | $40.02 | 727,600 | — | — |
| 2014-02-13 | $34.45 | $40.41 | 1,020,700 | — | — |
| 2014-02-12 | $34.70 | $40.70 | 798,900 | — | — |
| 2014-02-11 | $34.71 | $40.72 | 687,300 | — | — |
| 2014-02-10 | $34.64 | $40.63 | 821,200 | — | — |
| 2014-02-07 | $34.24 | $40.16 | 459,300 | — | — |
| 2014-02-06 | $33.60 | $39.41 | 419,600 | — | — |
| 2014-02-05 | $33.11 | $38.84 | 682,200 | — | — |
| 2014-02-04 | $33.46 | $39.25 | 1,167,100 | — | — |
| 2014-02-03 | $32.49 | $38.11 | 1,701,200 | — | — |
| 2014-01-31 | $34.06 | $39.95 | 1,035,000 | — | — |
| 2014-01-30 | $34.43 | $40.39 | 653,900 | — | — |
| 2014-01-29 | $33.60 | $39.41 | 845,600 | — | — |
| 2014-01-28 | $33.73 | $39.57 | 882,800 | — | — |
| 2014-01-27 | $33.20 | $38.94 | 743,800 | — | — |
| 2014-01-24 | $33.76 | $39.60 | 801,900 | — | — |
| 2014-01-23 | $34.98 | $41.03 | 652,600 | — | — |
| 2014-01-22 | $35.40 | $41.52 | 667,900 | — | — |
| 2014-01-21 | $35.15 | $41.23 | 841,900 | — | — |
| 2014-01-17 | $35.08 | $41.15 | 1,940,300 | — | — |
| 2014-01-16 | $34.96 | $41.01 | 777,300 | — | — |
| 2014-01-15 | $34.56 | $40.54 | 466,100 | — | — |
| 2014-01-14 | $34.15 | $40.06 | 590,400 | — | — |
| 2014-01-13 | $33.74 | $39.58 | 565,600 | — | — |
| 2014-01-10 | $34.55 | $40.53 | 526,100 | — | — |
| 2014-01-09 | $34.56 | $40.54 | 468,900 | — | — |
| 2014-01-08 | $34.45 | $40.41 | 526,900 | — | — |
| 2014-01-07 | $34.54 | $40.52 | 543,300 | — | — |
| 2014-01-06 | $34.08 | $39.98 | 591,500 | — | — |
| 2014-01-03 | $34.64 | $40.63 | 421,600 | — | — |
| 2014-01-02 | $34.27 | $40.20 | 478,100 | — | — |