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
- 1996-06-27 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 | $44.50 | $56.24 | 184,771 | — | — |
| 2014-12-30 | $44.73 | $56.54 | 197,943 | — | — |
| 2014-12-29 | $44.84 | $56.68 | 373,062 | — | — |
| 2014-12-26 | $46.05 | $58.20 | 178,579 | — | — |
| 2014-12-24 | $46.08 | $58.24 | 154,299 | — | — |
| 2014-12-23 | $47.10 | $59.53 | 409,968 | — | — |
| 2014-12-22 | $47.08 | $59.51 | 388,541 | — | — |
| 2014-12-19 | $46.69 | $59.01 | 498,044 | — | — |
| 2014-12-18 | $45.78 | $57.87 | 298,037 | — | — |
| 2014-12-17 | $45.24 | $57.18 | 671,767 | — | — |
| 2014-12-16 | $45.80 | $57.89 | 738,537 | — | — |
| 2014-12-15 | $45.62 | $57.66 | 619,444 | — | — |
| 2014-12-12 | $44.71 | $56.51 | 351,453 | — | — |
| 2014-12-11 | $44.70 | $56.49 | 996,998 | — | — |
| 2014-12-10 | $45.65 | $57.70 | 492,581 | — | — |
| 2014-12-09 | $46.23 | $58.43 | 408,086 | — | — |
| 2014-12-08 | $46.10 | $58.26 | 489,181 | — | — |
| 2014-12-05 | $45.95 | $58.08 | 458,649 | — | — |
| 2014-12-04 | $46.62 | $58.93 | 716,624 | — | — |
| 2014-12-03 | $45.60 | $57.64 | 337,796 | — | — |
| 2014-12-02 | $44.99 | $56.87 | 374,094 | — | — |
| 2014-12-01 | $46.44 | $58.70 | 607,728 | — | — |
| 2014-11-28 | $46.67 | $58.99 | 276,731 | — | — |
| 2014-11-26 | $46.46 | $58.72 | 423,929 | — | — |
| 2014-11-25 | $46.24 | $58.45 | 331,543 | — | — |
| 2014-11-24 | $45.98 | $58.12 | 329,358 | — | — |
| 2014-11-21 | $46.67 | $58.99 | 375,247 | — | — |
| 2014-11-20 | $46.00 | $58.14 | 342,409 | — | — |
| 2014-11-19 | $46.89 | $59.26 | 815,869 | — | — |
| 2014-11-18 | $47.31 | $59.80 | 886,159 | — | — |
| 2014-11-17 | $45.54 | $57.56 | 175,727 | — | — |
| 2014-11-14 | $45.80 | $57.89 | 326,627 | — | — |
| 2014-11-13 | $45.77 | $57.85 | 493,066 | — | — |
| 2014-11-12 | $46.38 | $58.62 | 232,299 | — | — |
| 2014-11-11 | $46.52 | $58.80 | 349,571 | — | — |
| 2014-11-10 | $45.88 | $57.99 | 955,539 | — | — |
| 2014-11-07 | $45.60 | $57.64 | 746,792 | — | — |
| 2014-11-06 | $46.49 | $58.76 | 554,737 | — | — |
| 2014-11-05 | $47.63 | $60.20 | 413,549 | — | — |
| 2014-11-04 | $47.27 | $59.74 | 356,127 | — | — |
| 2014-11-03 | $46.52 | $58.80 | 534,160 | — | — |
| 2014-10-31 | $45.78 | $57.87 | 509,334 | — | — |
| 2014-10-30 | $46.90 | $59.28 | 246,321 | — | — |
| 2014-10-29 | $47.20 | $59.66 | 583,206 | — | — |
| 2014-10-28 | $48.45 | $61.24 | 411,546 | — | — |
| 2014-10-27 | $47.23 | $59.70 | 349,511 | — | — |
| 2014-10-24 | $45.86 | $57.97 | 217,731 | — | — |
| 2014-10-23 | $46.23 | $58.43 | 227,807 | — | — |
| 2014-10-22 | $46.34 | $58.58 | 213,664 | — | — |
| 2014-10-21 | $46.62 | $58.93 | 668,853 | — | — |
| 2014-10-20 | $44.99 | $56.87 | 453,915 | — | — |
| 2014-10-17 | $44.91 | $56.76 | 998,090 | — | — |
| 2014-10-16 | $46.75 | $59.10 | 521,595 | — | — |
| 2014-10-15 | $45.95 | $58.08 | 574,343 | — | — |
| 2014-10-14 | $45.67 | $57.72 | 685,303 | — | — |
| 2014-10-13 | $47.22 | $59.68 | 323,410 | — | — |
| 2014-10-10 | $46.62 | $58.93 | 417,313 | — | — |
| 2014-10-09 | $47.50 | $60.03 | 413,428 | — | — |
| 2014-10-08 | $48.12 | $60.82 | 473,217 | — | — |
| 2014-10-07 | $47.59 | $60.16 | 591,400 | — | — |
| 2014-10-06 | $47.58 | $60.14 | 1,193,059 | — | — |
| 2014-10-03 | $50.38 | $63.68 | 536,345 | — | — |
| 2014-10-02 | $50.44 | $63.76 | 997,483 | — | — |
| 2014-10-01 | $50.30 | $63.57 | 779,570 | — | — |
| 2014-09-30 | $49.98 | $63.18 | 582,477 | — | — |
| 2014-09-29 | $51.14 | $64.64 | 715,774 | — | — |
| 2014-09-26 | $50.87 | $64.30 | 523,902 | — | — |
| 2014-09-25 | $50.54 | $63.89 | 744,061 | — | — |
| 2014-09-24 | $51.73 | $65.38 | 488,696 | — | — |
| 2014-09-23 | $52.31 | $66.11 | 661,084 | — | — |
| 2014-09-22 | $51.55 | $65.16 | 620,718 | — | — |
| 2014-09-19 | $51.35 | $64.91 | 698,232 | — | — |
| 2014-09-18 | $50.35 | $63.64 | 445,842 | — | — |
| 2014-09-17 | $50.87 | $64.30 | 344,230 | — | — |
| 2014-09-16 | $51.96 | $65.68 | 457,982 | — | — |
| 2014-09-15 | $51.57 | $65.18 | 485,661 | — | — |
| 2014-09-12 | $51.48 | $65.07 | 499,865 | — | — |
| 2014-09-11 | $50.41 | $63.72 | 441,653 | — | — |
| 2014-09-10 | $50.51 | $63.84 | 440,682 | — | — |
| 2014-09-09 | $50.21 | $63.47 | 408,329 | — | — |
| 2014-09-08 | $50.72 | $64.11 | 340,163 | — | — |
| 2014-09-05 | $51.04 | $64.51 | 179,369 | — | — |
| 2014-09-04 | $50.94 | $64.39 | 1,071,355 | — | — |
| 2014-09-03 | $51.76 | $65.43 | 641,113 | — | — |
| 2014-09-02 | $50.86 | $64.28 | 624,178 | — | — |
| 2014-08-29 | $49.29 | $62.30 | 330,329 | — | — |
| 2014-08-28 | $49.93 | $63.12 | 801,665 | — | — |
| 2014-08-27 | $49.23 | $62.22 | 508,970 | — | — |
| 2014-08-26 | $49.21 | $62.20 | 520,381 | — | — |
| 2014-08-25 | $49.14 | $62.12 | 698,232 | — | — |
| 2014-08-22 | $48.40 | $61.18 | 457,375 | — | — |
| 2014-08-21 | $48.17 | $60.89 | 503,628 | — | — |
| 2014-08-20 | $48.39 | $61.16 | 619,322 | — | — |
| 2014-08-19 | $48.96 | $61.89 | 783,334 | — | — |
| 2014-08-18 | $47.89 | $60.53 | 662,116 | — | — |
| 2014-08-15 | $46.33 | $58.55 | 364,443 | — | — |
| 2014-08-14 | $46.28 | $58.49 | 595,831 | — | — |
| 2014-08-13 | $46.43 | $58.68 | 427,935 | — | — |
| 2014-08-12 | $45.73 | $57.81 | 448,148 | — | — |
| 2014-08-11 | $47.00 | $59.41 | 378,950 | — | — |
| 2014-08-08 | $46.62 | $58.93 | 1,442,839 | — | — |
| 2014-08-07 | $47.20 | $59.66 | 818,479 | — | — |
| 2014-08-06 | $47.51 | $60.05 | 471,882 | — | — |
| 2014-08-05 | $47.25 | $59.72 | 732,831 | — | — |
| 2014-08-04 | $46.87 | $59.24 | 1,136,790 | — | — |
| 2014-08-01 | $46.00 | $58.14 | 1,000,336 | — | — |
| 2014-07-31 | $46.64 | $58.95 | 1,260,739 | — | — |
| 2014-07-30 | $46.03 | $58.18 | 1,033,478 | — | — |
| 2014-07-29 | $43.20 | $54.60 | 764,759 | — | — |
| 2014-07-28 | $43.97 | $55.58 | 1,471,914 | — | — |
| 2014-07-25 | $42.08 | $53.18 | 465,569 | — | — |
| 2014-07-24 | $42.47 | $53.68 | 319,646 | — | — |
| 2014-07-23 | $43.33 | $54.77 | 219,309 | — | — |
| 2014-07-22 | $43.71 | $55.24 | 177,912 | — | — |
| 2014-07-21 | $43.36 | $54.81 | 251,784 | — | — |
| 2014-07-18 | $43.08 | $54.45 | 431,152 | — | — |
| 2014-07-17 | $42.72 | $53.99 | 274,121 | — | — |
| 2014-07-16 | $42.95 | $54.29 | 284,258 | — | — |
| 2014-07-15 | $42.60 | $53.85 | 385,263 | — | — |
| 2014-07-14 | $43.43 | $54.89 | 306,596 | — | — |
| 2014-07-11 | $43.46 | $54.93 | 469,332 | — | — |
| 2014-07-10 | $42.57 | $53.81 | 741,754 | — | — |
| 2014-07-09 | $43.44 | $54.91 | 1,007,377 | — | — |
| 2014-07-08 | $43.26 | $54.68 | 676,502 | — | — |
| 2014-07-07 | $44.45 | $56.18 | 629,216 | — | — |
| 2014-07-03 | $44.60 | $56.37 | 263,256 | — | — |
| 2014-07-02 | $44.09 | $55.72 | 277,217 | — | — |
| 2014-07-01 | $44.35 | $56.06 | 600,687 | — | — |
| 2014-06-30 | $42.73 | $54.02 | 422,290 | — | — |
| 2014-06-27 | $42.21 | $53.35 | 646,455 | — | — |
| 2014-06-26 | $43.66 | $55.18 | 577,561 | — | — |
| 2014-06-25 | $43.54 | $55.04 | 1,248,235 | — | — |
| 2014-06-24 | $42.98 | $54.33 | 866,857 | — | — |
| 2014-06-23 | $42.57 | $53.81 | 539,684 | — | — |
| 2014-06-20 | $42.41 | $53.60 | 488,514 | — | — |
| 2014-06-19 | $43.21 | $54.62 | 849,921 | — | — |
| 2014-06-18 | $42.31 | $53.47 | 644,513 | — | — |
| 2014-06-17 | $41.29 | $52.18 | 633,769 | — | — |
| 2014-06-16 | $40.69 | $51.43 | 401,166 | — | — |
| 2014-06-13 | $40.40 | $51.06 | 392,790 | — | — |
| 2014-06-12 | $40.31 | $50.95 | 454,218 | — | — |
| 2014-06-11 | $40.12 | $50.70 | 581,142 | — | — |
| 2014-06-10 | $39.31 | $49.68 | 509,698 | — | — |
| 2014-06-09 | $39.04 | $49.35 | 597,652 | — | — |
| 2014-06-06 | $38.83 | $49.08 | 992,020 | — | — |
| 2014-06-05 | $38.81 | $49.06 | 574,950 | — | — |
| 2014-06-04 | $39.03 | $49.33 | 477,466 | — | — |
| 2014-06-03 | $39.13 | $49.46 | 417,252 | — | — |
| 2014-06-02 | $39.56 | $50.00 | 817,933 | — | — |
| 2014-05-30 | $39.26 | $49.62 | 436,312 | — | — |
| 2014-05-29 | $39.18 | $49.52 | 403,594 | — | — |
| 2014-05-28 | $39.92 | $50.45 | 294,577 | — | — |
| 2014-05-27 | $40.28 | $50.91 | 407,054 | — | — |
| 2014-05-23 | $40.81 | $51.58 | 335,125 | — | — |
| 2014-05-22 | $40.79 | $51.56 | 736,230 | — | — |
| 2014-05-21 | $40.71 | $51.45 | 1,451,641 | — | — |
| 2014-05-20 | $40.53 | $51.23 | 308,113 | — | — |
| 2014-05-19 | $40.28 | $50.91 | 210,993 | — | — |
| 2014-05-16 | $40.08 | $50.66 | 314,547 | — | — |
| 2014-05-15 | $39.29 | $49.66 | 326,505 | — | — |
| 2014-05-14 | $39.59 | $50.04 | 269,265 | — | — |
| 2014-05-13 | $39.34 | $49.73 | 323,592 | — | — |
| 2014-05-12 | $39.93 | $50.48 | 416,159 | — | — |
| 2014-05-09 | $39.52 | $49.95 | 290,935 | — | — |
| 2014-05-08 | $39.84 | $50.35 | 548,242 | — | — |
| 2014-05-07 | $39.04 | $49.35 | 404,869 | — | — |
| 2014-05-06 | $39.31 | $49.68 | 238,126 | — | — |
| 2014-05-05 | $39.04 | $49.35 | 290,996 | — | — |
| 2014-05-02 | $39.03 | $49.33 | 405,112 | — | — |
| 2014-05-01 | $38.27 | $48.37 | 446,752 | — | — |
| 2014-04-30 | $38.04 | $48.08 | 361,165 | — | — |
| 2014-04-29 | $37.07 | $46.85 | 559,715 | — | — |
| 2014-04-28 | $36.28 | $45.85 | 712,922 | — | — |
| 2014-04-25 | $36.16 | $45.71 | 537,134 | — | — |
| 2014-04-24 | $36.33 | $45.92 | 246,867 | — | — |
| 2014-04-23 | $35.82 | $45.27 | 587,940 | — | — |
| 2014-04-22 | $36.84 | $46.56 | 810,891 | — | — |
| 2014-04-21 | $36.72 | $46.42 | 182,404 | — | — |
| 2014-04-17 | $36.49 | $46.12 | 342,955 | — | — |
| 2014-04-16 | $36.18 | $45.73 | 233,634 | — | — |
| 2014-04-15 | $35.80 | $45.25 | 454,340 | — | — |
| 2014-04-14 | $36.46 | $46.08 | 569,973 | — | — |
| 2014-04-11 | $35.83 | $45.29 | 579,199 | — | — |
| 2014-04-10 | $35.96 | $45.46 | 577,803 | — | — |
| 2014-04-09 | $35.63 | $45.04 | 837,417 | — | — |
| 2014-04-08 | $35.11 | $44.37 | 1,040,459 | — | — |
| 2014-04-07 | $34.20 | $43.23 | 1,776,325 | — | — |
| 2014-04-04 | $35.42 | $44.77 | 344,655 | — | — |
| 2014-04-03 | $35.09 | $44.35 | 888,769 | — | — |
| 2014-04-02 | $35.96 | $45.46 | 536,345 | — | — |
| 2014-04-01 | $37.99 | $48.02 | 358,069 | — | — |
| 2014-03-31 | $37.18 | $47.00 | 342,530 | — | — |
| 2014-03-28 | $37.20 | $47.02 | 539,502 | — | — |
| 2014-03-27 | $37.35 | $47.21 | 438,497 | — | — |
| 2014-03-26 | $36.64 | $46.31 | 308,113 | — | — |
| 2014-03-25 | $35.98 | $45.48 | 237,823 | — | — |
| 2014-03-24 | $35.90 | $45.37 | 291,360 | — | — |
| 2014-03-21 | $35.58 | $44.98 | 588,972 | — | — |
| 2014-03-20 | $36.33 | $45.92 | 262,588 | — | — |
| 2014-03-19 | $36.39 | $46.00 | 260,646 | — | — |
| 2014-03-18 | $36.82 | $46.54 | 557,105 | — | — |
| 2014-03-17 | $37.08 | $46.87 | 710,797 | — | — |
| 2014-03-14 | $36.01 | $45.52 | 556,376 | — | — |
| 2014-03-13 | $35.37 | $44.71 | 598,441 | — | — |
| 2014-03-12 | $35.01 | $44.25 | 477,770 | — | — |
| 2014-03-11 | $35.29 | $44.60 | 282,801 | — | — |
| 2014-03-10 | $35.75 | $45.19 | 256,882 | — | — |
| 2014-03-07 | $35.90 | $45.37 | 244,075 | — | — |
| 2014-03-06 | $36.03 | $45.54 | 329,601 | — | — |
| 2014-03-05 | $36.18 | $45.73 | 366,325 | — | — |
| 2014-03-04 | $36.71 | $46.39 | 673,163 | — | — |
| 2014-03-03 | $36.08 | $45.60 | 1,009,805 | — | — |
| 2014-02-28 | $36.87 | $46.60 | 834,504 | — | — |
| 2014-02-27 | $36.36 | $45.96 | 409,786 | — | — |
| 2014-02-26 | $36.24 | $45.81 | 685,667 | — | — |
| 2014-02-25 | $36.08 | $45.60 | 784,790 | — | — |
| 2014-02-24 | $35.83 | $45.29 | 506,966 | — | — |
| 2014-02-21 | $35.07 | $44.33 | 661,751 | — | — |
| 2014-02-20 | $35.40 | $44.75 | 843,244 | — | — |
| 2014-02-19 | $34.53 | $43.65 | 869,770 | — | — |
| 2014-02-18 | $34.46 | $43.56 | 884,642 | — | — |
| 2014-02-14 | $34.20 | $43.23 | 557,894 | — | — |
| 2014-02-13 | $34.58 | $43.71 | 523,113 | — | — |
| 2014-02-12 | $35.06 | $44.31 | 430,545 | — | — |
| 2014-02-11 | $35.21 | $44.50 | 459,560 | — | — |
| 2014-02-10 | $34.89 | $44.10 | 473,157 | — | — |
| 2014-02-07 | $35.19 | $44.48 | 653,375 | — | — |
| 2014-02-06 | $35.16 | $44.44 | 599,291 | — | — |
| 2014-02-05 | $34.40 | $43.48 | 709,644 | — | — |
| 2014-02-04 | $35.06 | $44.31 | 959,424 | — | — |
| 2014-02-03 | $35.34 | $44.67 | 538,106 | — | — |
| 2014-01-31 | $36.14 | $45.69 | 460,410 | — | — |
| 2014-01-30 | $36.05 | $45.56 | 475,463 | — | — |
| 2014-01-29 | $35.93 | $45.42 | 1,164,044 | — | — |
| 2014-01-28 | $35.85 | $45.31 | 1,193,666 | — | — |
| 2014-01-27 | $34.83 | $44.02 | 926,586 | — | — |
| 2014-01-24 | $35.60 | $45.00 | 833,350 | — | — |
| 2014-01-23 | $36.49 | $46.12 | 1,020,671 | — | — |
| 2014-01-22 | $37.27 | $47.10 | 827,341 | — | — |
| 2014-01-21 | $37.58 | $47.50 | 1,120,279 | — | — |
| 2014-01-17 | $38.25 | $48.35 | 563,235 | — | — |
| 2014-01-16 | $38.62 | $48.81 | 623,693 | — | — |
| 2014-01-15 | $39.00 | $49.29 | 305,685 | — | — |
| 2014-01-14 | $39.11 | $49.43 | 335,732 | — | — |
| 2014-01-13 | $39.00 | $49.29 | 681,297 | — | — |
| 2014-01-10 | $38.45 | $48.60 | 563,600 | — | — |
| 2014-01-09 | $38.48 | $48.64 | 378,282 | — | — |
| 2014-01-08 | $38.78 | $49.02 | 897,632 | — | — |
| 2014-01-07 | $39.11 | $49.43 | 315,822 | — | — |
| 2014-01-06 | $39.08 | $49.39 | 270,783 | — | — |
| 2014-01-03 | $39.31 | $49.68 | 188,959 | — | — |
| 2014-01-02 | $39.65 | $50.12 | 414,824 | — | — |