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
- 2003-09-17 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 | $40.39 | $44.85 | 52,100 | — | — |
| 2014-12-30 | $40.00 | $44.42 | 61,300 | — | — |
| 2014-12-29 | $41.42 | $45.99 | 56,300 | — | — |
| 2014-12-26 | $43.01 | $47.76 | 60,600 | — | — |
| 2014-12-24 | $42.70 | $47.41 | 35,100 | — | — |
| 2014-12-23 | $42.29 | $46.96 | 81,700 | — | — |
| 2014-12-22 | $42.56 | $47.26 | 63,300 | — | — |
| 2014-12-19 | $42.96 | $47.70 | 154,100 | — | — |
| 2014-12-18 | $43.88 | $48.72 | 109,900 | — | — |
| 2014-12-17 | $43.29 | $48.07 | 89,000 | — | — |
| 2014-12-16 | $43.21 | $47.98 | 70,700 | — | — |
| 2014-12-15 | $42.51 | $47.20 | 61,900 | — | — |
| 2014-12-12 | $42.82 | $47.55 | 72,800 | — | — |
| 2014-12-11 | $44.12 | $48.99 | 39,900 | — | — |
| 2014-12-10 | $43.35 | $48.13 | 35,000 | — | — |
| 2014-12-09 | $43.92 | $48.77 | 48,400 | — | — |
| 2014-12-08 | $43.71 | $48.53 | 42,700 | — | — |
| 2014-12-05 | $44.05 | $48.91 | 35,500 | — | — |
| 2014-12-04 | $44.39 | $49.29 | 28,000 | — | — |
| 2014-12-03 | $44.32 | $49.21 | 24,200 | — | — |
| 2014-12-02 | $44.06 | $48.92 | 17,900 | — | — |
| 2014-12-01 | $44.25 | $49.13 | 109,100 | — | — |
| 2014-11-28 | $44.55 | $49.47 | 68,300 | — | — |
| 2014-11-26 | $45.60 | $50.63 | 41,100 | — | — |
| 2014-11-25 | $44.25 | $49.13 | 26,800 | — | — |
| 2014-11-24 | $44.98 | $49.94 | 23,800 | — | — |
| 2014-11-21 | $44.70 | $49.63 | 21,900 | — | — |
| 2014-11-20 | $44.10 | $48.97 | 24,800 | — | — |
| 2014-11-19 | $43.98 | $48.83 | 19,900 | — | — |
| 2014-11-18 | $43.36 | $48.15 | 21,400 | — | — |
| 2014-11-17 | $44.02 | $48.88 | 17,300 | — | — |
| 2014-11-14 | $43.53 | $48.33 | 34,300 | — | — |
| 2014-11-13 | $44.98 | $49.94 | 31,300 | — | — |
| 2014-11-12 | $45.07 | $50.04 | 31,400 | — | — |
| 2014-11-11 | $44.77 | $49.71 | 50,400 | — | — |
| 2014-11-10 | $44.76 | $49.70 | 38,700 | — | — |
| 2014-11-07 | $45.55 | $50.58 | 80,200 | — | — |
| 2014-11-06 | $45.63 | $50.67 | 33,700 | — | — |
| 2014-11-05 | $45.30 | $50.30 | 41,600 | — | — |
| 2014-11-04 | $46.69 | $51.84 | 42,800 | — | — |
| 2014-11-03 | $45.61 | $50.64 | 34,700 | — | — |
| 2014-10-31 | $47.07 | $52.27 | 47,300 | — | — |
| 2014-10-30 | $48.83 | $54.22 | 31,800 | — | — |
| 2014-10-29 | $48.71 | $54.09 | 103,200 | — | — |
| 2014-10-28 | $46.39 | $51.51 | 36,900 | — | — |
| 2014-10-27 | $45.15 | $50.13 | 45,400 | — | — |
| 2014-10-24 | $44.06 | $48.92 | 100,800 | — | — |
| 2014-10-23 | $45.10 | $50.08 | 43,100 | — | — |
| 2014-10-22 | $45.95 | $51.02 | 38,900 | — | — |
| 2014-10-21 | $44.72 | $49.66 | 58,100 | — | — |
| 2014-10-20 | $44.36 | $49.26 | 238,900 | — | — |
| 2014-10-17 | $44.72 | $49.66 | 25,100 | — | — |
| 2014-10-16 | $44.10 | $48.97 | 43,900 | — | — |
| 2014-10-15 | $44.06 | $48.92 | 30,600 | — | — |
| 2014-10-14 | $45.00 | $49.97 | 58,000 | — | — |
| 2014-10-13 | $45.89 | $50.96 | 51,900 | — | — |
| 2014-10-10 | $43.98 | $48.83 | 77,400 | — | — |
| 2014-10-09 | $43.83 | $48.67 | 38,600 | — | — |
| 2014-10-08 | $44.81 | $49.76 | 41,200 | — | — |
| 2014-10-07 | $44.80 | $49.75 | 56,400 | — | — |
| 2014-10-06 | $45.48 | $50.50 | 33,500 | — | — |
| 2014-10-03 | $45.04 | $50.01 | 74,800 | — | — |
| 2014-10-02 | $44.62 | $49.55 | 162,300 | — | — |
| 2014-10-01 | $44.57 | $49.49 | 75,200 | — | — |
| 2014-09-30 | $45.46 | $50.48 | 56,700 | — | — |
| 2014-09-29 | $46.09 | $51.18 | 70,900 | — | — |
| 2014-09-26 | $46.99 | $52.18 | 70,100 | — | — |
| 2014-09-25 | $48.55 | $53.91 | 38,600 | — | — |
| 2014-09-24 | $49.73 | $55.22 | 27,800 | — | — |
| 2014-09-23 | $49.66 | $55.14 | 30,900 | — | — |
| 2014-09-22 | $48.72 | $54.10 | 29,100 | — | — |
| 2014-09-19 | $49.15 | $54.58 | 45,900 | — | — |
| 2014-09-18 | $49.81 | $55.31 | 27,700 | — | — |
| 2014-09-17 | $49.16 | $54.59 | 24,800 | — | — |
| 2014-09-16 | $50.35 | $55.91 | 36,900 | — | — |
| 2014-09-15 | $49.41 | $54.86 | 48,400 | — | — |
| 2014-09-12 | $50.28 | $55.83 | 36,700 | — | — |
| 2014-09-11 | $50.01 | $55.53 | 40,200 | — | — |
| 2014-09-10 | $50.75 | $56.35 | 65,300 | — | — |
| 2014-09-09 | $50.64 | $56.23 | 24,800 | — | — |
| 2014-09-08 | $51.43 | $57.11 | 20,000 | — | — |
| 2014-09-05 | $51.97 | $57.71 | 30,900 | — | — |
| 2014-09-04 | $51.50 | $57.18 | 36,100 | — | — |
| 2014-09-03 | $52.44 | $58.23 | 30,300 | — | — |
| 2014-09-02 | $50.92 | $56.54 | 22,600 | — | — |
| 2014-08-29 | $51.71 | $57.42 | 19,700 | — | — |
| 2014-08-28 | $51.06 | $56.70 | 47,100 | — | — |
| 2014-08-27 | $51.57 | $57.26 | 62,000 | — | — |
| 2014-08-26 | $51.15 | $56.80 | 34,100 | — | — |
| 2014-08-25 | $50.84 | $56.45 | 39,200 | — | — |
| 2014-08-22 | $50.59 | $56.17 | 35,300 | — | — |
| 2014-08-21 | $49.72 | $55.21 | 30,100 | — | — |
| 2014-08-20 | $50.79 | $56.40 | 22,500 | — | — |
| 2014-08-19 | $51.58 | $57.27 | 183,400 | — | — |
| 2014-08-18 | $51.39 | $57.06 | 46,000 | — | — |
| 2014-08-15 | $51.24 | $56.90 | 28,500 | — | — |
| 2014-08-14 | $51.35 | $57.02 | 75,100 | — | — |
| 2014-08-13 | $49.92 | $55.43 | 31,500 | — | — |
| 2014-08-12 | $49.20 | $54.63 | 14,100 | — | — |
| 2014-08-11 | $49.13 | $54.55 | 33,500 | — | — |
| 2014-08-08 | $48.80 | $54.19 | 31,100 | — | — |
| 2014-08-07 | $49.15 | $54.58 | 21,100 | — | — |
| 2014-08-06 | $49.23 | $54.66 | 20,000 | — | — |
| 2014-08-05 | $48.97 | $54.38 | 35,000 | — | — |
| 2014-08-04 | $49.46 | $54.92 | 68,000 | — | — |
| 2014-08-01 | $49.26 | $54.70 | 54,800 | — | — |
| 2014-07-31 | $49.43 | $54.89 | 38,800 | — | — |
| 2014-07-30 | $50.08 | $55.61 | 46,800 | — | — |
| 2014-07-29 | $49.48 | $54.94 | 51,300 | — | — |
| 2014-07-28 | $47.99 | $53.29 | 77,100 | — | — |
| 2014-07-25 | $46.55 | $51.69 | 206,700 | — | — |
| 2014-07-24 | $45.60 | $50.63 | 31,200 | — | — |
| 2014-07-23 | $45.45 | $50.47 | 18,000 | — | — |
| 2014-07-22 | $45.36 | $50.37 | 41,400 | — | — |
| 2014-07-21 | $44.75 | $49.69 | 20,600 | — | — |
| 2014-07-18 | $43.98 | $48.83 | 34,900 | — | — |
| 2014-07-17 | $44.26 | $49.15 | 42,000 | — | — |
| 2014-07-16 | $44.83 | $49.78 | 34,800 | — | — |
| 2014-07-15 | $44.80 | $49.75 | 38,100 | — | — |
| 2014-07-14 | $45.13 | $50.11 | 26,000 | — | — |
| 2014-07-11 | $44.74 | $49.68 | 34,900 | — | — |
| 2014-07-10 | $45.64 | $50.68 | 30,200 | — | — |
| 2014-07-09 | $45.70 | $50.74 | 123,400 | — | — |
| 2014-07-08 | $45.52 | $50.54 | 60,100 | — | — |
| 2014-07-07 | $45.74 | $50.79 | 83,200 | — | — |
| 2014-07-03 | $46.37 | $51.49 | 44,700 | — | — |
| 2014-07-02 | $46.19 | $51.29 | 21,100 | — | — |
| 2014-07-01 | $46.07 | $51.16 | 40,900 | — | — |
| 2014-06-30 | $45.86 | $50.92 | 49,300 | — | — |
| 2014-06-27 | $45.86 | $50.92 | 103,600 | — | — |
| 2014-06-26 | $45.91 | $50.98 | 54,100 | — | — |
| 2014-06-25 | $45.33 | $50.33 | 49,500 | — | — |
| 2014-06-24 | $45.07 | $50.04 | 53,700 | — | — |
| 2014-06-23 | $44.39 | $49.29 | 41,900 | — | — |
| 2014-06-20 | $43.76 | $48.59 | 56,700 | — | — |
| 2014-06-19 | $44.38 | $49.28 | 46,900 | — | — |
| 2014-06-18 | $44.44 | $49.35 | 14,100 | — | — |
| 2014-06-17 | $43.98 | $48.83 | 29,600 | — | — |
| 2014-06-16 | $43.97 | $48.82 | 24,600 | — | — |
| 2014-06-13 | $44.05 | $48.91 | 48,500 | — | — |
| 2014-06-12 | $44.82 | $49.77 | 25,600 | — | — |
| 2014-06-11 | $45.11 | $50.09 | 26,900 | — | — |
| 2014-06-10 | $45.33 | $50.33 | 31,700 | — | — |
| 2014-06-09 | $45.12 | $50.10 | 29,500 | — | — |
| 2014-06-06 | $44.59 | $49.51 | 92,300 | — | — |
| 2014-06-05 | $44.32 | $49.21 | 39,800 | — | — |
| 2014-06-04 | $44.22 | $49.10 | 77,500 | — | — |
| 2014-06-03 | $44.43 | $49.33 | 45,800 | — | — |
| 2014-06-02 | $44.66 | $49.59 | 117,800 | — | — |
| 2014-05-30 | $43.87 | $48.71 | 171,700 | — | — |
| 2014-05-29 | $45.70 | $50.74 | 113,300 | — | — |
| 2014-05-28 | $45.87 | $50.93 | 139,900 | — | — |
| 2014-05-27 | $45.17 | $50.16 | 29,800 | — | — |
| 2014-05-23 | $45.99 | $51.07 | 55,100 | — | — |
| 2014-05-22 | $45.56 | $50.59 | 30,400 | — | — |
| 2014-05-21 | $45.57 | $50.60 | 40,300 | — | — |
| 2014-05-20 | $46.27 | $51.38 | 113,900 | — | — |
| 2014-05-19 | $47.00 | $52.19 | 39,800 | — | — |
| 2014-05-16 | $46.73 | $51.89 | 28,600 | — | — |
| 2014-05-15 | $46.44 | $51.57 | 73,300 | — | — |
| 2014-05-14 | $45.82 | $50.88 | 45,800 | — | — |
| 2014-05-13 | $45.44 | $50.46 | 17,900 | — | — |
| 2014-05-12 | $44.49 | $49.40 | 17,200 | — | — |
| 2014-05-09 | $44.57 | $49.49 | 14,200 | — | — |
| 2014-05-08 | $44.50 | $49.41 | 27,000 | — | — |
| 2014-05-07 | $44.01 | $48.87 | 47,300 | — | — |
| 2014-05-06 | $44.63 | $49.56 | 23,300 | — | — |
| 2014-05-05 | $44.34 | $49.23 | 15,800 | — | — |
| 2014-05-02 | $44.46 | $49.37 | 46,900 | — | — |
| 2014-05-01 | $43.69 | $48.51 | 19,700 | — | — |
| 2014-04-30 | $43.60 | $48.41 | 15,300 | — | — |
| 2014-04-29 | $43.40 | $48.19 | 32,800 | — | — |
| 2014-04-28 | $43.17 | $47.94 | 28,300 | — | — |
| 2014-04-25 | $42.55 | $47.25 | 58,800 | — | — |
| 2014-04-24 | $43.94 | $48.79 | 22,700 | — | — |
| 2014-04-23 | $44.64 | $49.57 | 24,200 | — | — |
| 2014-04-22 | $44.73 | $49.67 | 13,300 | — | — |
| 2014-04-21 | $44.64 | $49.57 | 13,800 | — | — |
| 2014-04-17 | $44.68 | $49.61 | 11,100 | — | — |
| 2014-04-16 | $44.64 | $49.57 | 14,400 | — | — |
| 2014-04-15 | $44.34 | $49.23 | 22,400 | — | — |
| 2014-04-14 | $44.60 | $49.52 | 13,600 | — | — |
| 2014-04-11 | $44.57 | $49.49 | 19,400 | — | — |
| 2014-04-10 | $44.37 | $49.27 | 19,000 | — | — |
| 2014-04-09 | $44.85 | $49.80 | 43,400 | — | — |
| 2014-04-08 | $43.88 | $48.72 | 26,800 | — | — |
| 2014-04-07 | $42.91 | $47.65 | 15,200 | — | — |
| 2014-04-04 | $43.23 | $48.00 | 35,300 | — | — |
| 2014-04-03 | $42.74 | $47.46 | 45,000 | — | — |
| 2014-04-02 | $43.97 | $48.82 | 65,900 | — | — |
| 2014-04-01 | $44.31 | $49.20 | 45,500 | — | — |
| 2014-03-31 | $43.95 | $48.80 | 36,100 | — | — |
| 2014-03-28 | $43.59 | $48.40 | 34,200 | — | — |
| 2014-03-27 | $43.35 | $48.13 | 36,600 | — | — |
| 2014-03-26 | $43.04 | $47.79 | 52,900 | — | — |
| 2014-03-25 | $42.01 | $46.65 | 32,000 | — | — |
| 2014-03-24 | $41.62 | $46.21 | 61,300 | — | — |
| 2014-03-21 | $40.96 | $45.48 | 84,300 | — | — |
| 2014-03-20 | $40.70 | $45.19 | 25,900 | — | — |
| 2014-03-19 | $41.43 | $46.00 | 21,700 | — | — |
| 2014-03-18 | $41.72 | $46.33 | 34,600 | — | — |
| 2014-03-17 | $41.48 | $46.06 | 54,800 | — | — |
| 2014-03-14 | $40.37 | $44.83 | 29,300 | — | — |
| 2014-03-13 | $40.24 | $44.68 | 60,600 | — | — |
| 2014-03-12 | $41.55 | $46.14 | 38,700 | — | — |
| 2014-03-11 | $41.53 | $46.11 | 42,900 | — | — |
| 2014-03-10 | $41.04 | $45.57 | 30,400 | — | — |
| 2014-03-07 | $41.99 | $46.62 | 40,100 | — | — |
| 2014-03-06 | $42.54 | $47.24 | 52,500 | — | — |
| 2014-03-05 | $41.48 | $46.06 | 39,600 | — | — |
| 2014-03-04 | $41.90 | $46.52 | 60,100 | — | — |
| 2014-03-03 | $41.14 | $45.68 | 91,300 | — | — |
| 2014-02-28 | $41.57 | $46.16 | 94,600 | — | — |
| 2014-02-27 | $41.61 | $46.20 | 37,400 | — | — |
| 2014-02-26 | $41.79 | $46.40 | 67,900 | — | — |
| 2014-02-25 | $41.58 | $46.17 | 44,700 | — | — |
| 2014-02-24 | $41.75 | $46.36 | 53,500 | — | — |
| 2014-02-21 | $41.42 | $45.99 | 47,800 | — | — |
| 2014-02-20 | $41.01 | $45.54 | 46,300 | — | — |
| 2014-02-19 | $40.70 | $45.19 | 63,900 | — | — |
| 2014-02-18 | $41.05 | $45.58 | 61,000 | — | — |
| 2014-02-14 | $40.06 | $44.48 | 41,800 | — | — |
| 2014-02-13 | $39.44 | $43.79 | 126,400 | — | — |
| 2014-02-12 | $39.97 | $44.38 | 104,200 | — | — |
| 2014-02-11 | $40.47 | $44.94 | 101,700 | — | — |
| 2014-02-10 | $39.73 | $44.12 | 97,900 | — | — |
| 2014-02-07 | $41.23 | $45.78 | 79,600 | — | — |
| 2014-02-06 | $41.17 | $45.71 | 57,700 | — | — |
| 2014-02-05 | $40.32 | $44.77 | 73,600 | — | — |
| 2014-02-04 | $40.75 | $45.25 | 67,500 | — | — |
| 2014-02-03 | $40.63 | $45.11 | 147,600 | — | — |
| 2014-01-31 | $41.39 | $45.96 | 71,300 | — | — |
| 2014-01-30 | $41.73 | $46.34 | 52,400 | — | — |
| 2014-01-29 | $41.52 | $46.10 | 82,300 | — | — |
| 2014-01-28 | $40.90 | $45.41 | 49,400 | — | — |
| 2014-01-27 | $40.72 | $45.21 | 86,500 | — | — |
| 2014-01-24 | $39.77 | $44.16 | 109,100 | — | — |
| 2014-01-23 | $40.04 | $44.46 | 91,800 | — | — |
| 2014-01-22 | $41.38 | $45.95 | 35,900 | — | — |
| 2014-01-21 | $41.13 | $45.67 | 27,600 | — | — |
| 2014-01-17 | $40.81 | $45.31 | 41,000 | — | — |
| 2014-01-16 | $41.12 | $45.66 | 32,800 | — | — |
| 2014-01-15 | $41.53 | $46.11 | 35,000 | — | — |
| 2014-01-14 | $41.84 | $46.46 | 45,300 | — | — |
| 2014-01-13 | $42.21 | $46.87 | 73,200 | — | — |
| 2014-01-10 | $42.62 | $47.32 | 123,700 | — | — |
| 2014-01-09 | $43.04 | $47.79 | 77,300 | — | — |
| 2014-01-08 | $42.30 | $46.97 | 56,800 | — | — |
| 2014-01-07 | $42.51 | $47.20 | 95,300 | — | — |
| 2014-01-06 | $42.92 | $47.66 | 31,500 | — | — |
| 2014-01-03 | $42.86 | $47.59 | 66,600 | — | — |
| 2014-01-02 | $43.77 | $48.60 | 41,700 | — | — |