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
- 2000-03-24 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 | $47.62 | $47.62 | 223,500 | — | — |
| 2014-12-30 | $48.05 | $48.05 | 176,300 | — | — |
| 2014-12-29 | $47.97 | $47.97 | 157,100 | — | — |
| 2014-12-26 | $48.12 | $48.12 | 130,200 | — | — |
| 2014-12-24 | $48.26 | $48.26 | 96,300 | — | — |
| 2014-12-23 | $47.77 | $47.77 | 237,200 | — | — |
| 2014-12-22 | $48.17 | $48.17 | 276,000 | — | — |
| 2014-12-19 | $46.43 | $46.43 | 743,200 | — | — |
| 2014-12-18 | $46.44 | $46.44 | 242,500 | — | — |
| 2014-12-17 | $45.30 | $45.30 | 496,200 | — | — |
| 2014-12-16 | $44.63 | $44.63 | 346,100 | — | — |
| 2014-12-15 | $44.71 | $44.71 | 268,700 | — | — |
| 2014-12-12 | $45.09 | $45.09 | 198,700 | — | — |
| 2014-12-11 | $45.95 | $45.95 | 329,000 | — | — |
| 2014-12-10 | $45.66 | $45.66 | 166,400 | — | — |
| 2014-12-09 | $47.00 | $47.00 | 245,100 | — | — |
| 2014-12-08 | $46.49 | $46.49 | 259,300 | — | — |
| 2014-12-05 | $47.13 | $47.13 | 263,900 | — | — |
| 2014-12-04 | $46.69 | $46.69 | 234,600 | — | — |
| 2014-12-03 | $47.12 | $47.12 | 246,700 | — | — |
| 2014-12-02 | $46.12 | $46.12 | 260,300 | — | — |
| 2014-12-01 | $45.00 | $45.00 | 242,500 | — | — |
| 2014-11-28 | $45.35 | $45.35 | 133,300 | — | — |
| 2014-11-26 | $46.13 | $46.13 | 177,300 | — | — |
| 2014-11-25 | $45.06 | $45.06 | 160,100 | — | — |
| 2014-11-24 | $45.45 | $45.45 | 208,300 | — | — |
| 2014-11-21 | $45.14 | $45.14 | 216,500 | — | — |
| 2014-11-20 | $44.98 | $44.98 | 223,200 | — | — |
| 2014-11-19 | $44.66 | $44.66 | 205,700 | — | — |
| 2014-11-18 | $45.22 | $45.22 | 297,600 | — | — |
| 2014-11-17 | $44.54 | $44.54 | 212,300 | — | — |
| 2014-11-14 | $45.17 | $45.17 | 174,500 | — | — |
| 2014-11-13 | $45.07 | $45.07 | 181,400 | — | — |
| 2014-11-12 | $45.77 | $45.77 | 253,100 | — | — |
| 2014-11-11 | $45.35 | $45.35 | 262,200 | — | — |
| 2014-11-10 | $45.47 | $45.47 | 242,500 | — | — |
| 2014-11-07 | $45.60 | $45.60 | 327,500 | — | — |
| 2014-11-06 | $46.14 | $46.14 | 232,800 | — | — |
| 2014-11-05 | $46.45 | $46.45 | 269,500 | — | — |
| 2014-11-04 | $45.79 | $45.79 | 209,500 | — | — |
| 2014-11-03 | $45.76 | $45.76 | 333,500 | — | — |
| 2014-10-31 | $45.59 | $45.59 | 414,500 | — | — |
| 2014-10-30 | $44.66 | $44.66 | 359,600 | — | — |
| 2014-10-29 | $45.20 | $45.20 | 294,900 | — | — |
| 2014-10-28 | $45.79 | $45.79 | 329,100 | — | — |
| 2014-10-27 | $44.69 | $44.69 | 483,300 | — | — |
| 2014-10-24 | $43.99 | $43.99 | 559,000 | — | — |
| 2014-10-23 | $44.03 | $44.03 | 1,229,600 | — | — |
| 2014-10-22 | $38.69 | $38.69 | 475,500 | — | — |
| 2014-10-21 | $39.59 | $39.59 | 342,300 | — | — |
| 2014-10-20 | $38.65 | $38.65 | 244,000 | — | — |
| 2014-10-17 | $37.82 | $37.82 | 451,300 | — | — |
| 2014-10-16 | $38.48 | $38.48 | 459,000 | — | — |
| 2014-10-15 | $37.80 | $37.80 | 558,500 | — | — |
| 2014-10-14 | $37.42 | $37.42 | 518,600 | — | — |
| 2014-10-13 | $37.07 | $37.07 | 758,600 | — | — |
| 2014-10-10 | $38.06 | $38.06 | 1,464,800 | — | — |
| 2014-10-09 | $39.17 | $39.17 | 683,900 | — | — |
| 2014-10-08 | $39.68 | $39.68 | 366,100 | — | — |
| 2014-10-07 | $38.67 | $38.67 | 322,100 | — | — |
| 2014-10-06 | $39.56 | $39.56 | 448,300 | — | — |
| 2014-10-03 | $40.09 | $40.09 | 236,000 | — | — |
| 2014-10-02 | $40.43 | $40.43 | 300,900 | — | — |
| 2014-10-01 | $40.15 | $40.15 | 407,200 | — | — |
| 2014-09-30 | $40.64 | $40.64 | 376,300 | — | — |
| 2014-09-29 | $41.28 | $41.28 | 336,500 | — | — |
| 2014-09-26 | $41.41 | $41.41 | 222,400 | — | — |
| 2014-09-25 | $40.92 | $40.92 | 231,200 | — | — |
| 2014-09-24 | $41.71 | $41.71 | 366,600 | — | — |
| 2014-09-23 | $41.83 | $41.83 | 266,600 | — | — |
| 2014-09-22 | $42.26 | $42.26 | 443,100 | — | — |
| 2014-09-19 | $42.24 | $42.24 | 591,500 | — | — |
| 2014-09-18 | $42.75 | $42.75 | 729,300 | — | — |
| 2014-09-17 | $42.28 | $42.28 | 366,600 | — | — |
| 2014-09-16 | $42.19 | $42.19 | 397,500 | — | — |
| 2014-09-15 | $42.02 | $42.02 | 277,600 | — | — |
| 2014-09-12 | $42.66 | $42.66 | 536,800 | — | — |
| 2014-09-11 | $43.14 | $43.14 | 318,600 | — | — |
| 2014-09-10 | $42.95 | $42.95 | 338,300 | — | — |
| 2014-09-09 | $43.32 | $43.32 | 358,300 | — | — |
| 2014-09-08 | $43.75 | $43.75 | 272,000 | — | — |
| 2014-09-05 | $43.71 | $43.71 | 286,600 | — | — |
| 2014-09-04 | $43.64 | $43.64 | 352,600 | — | — |
| 2014-09-03 | $43.68 | $43.68 | 376,100 | — | — |
| 2014-09-02 | $44.62 | $44.62 | 418,200 | — | — |
| 2014-08-29 | $45.33 | $45.33 | 353,300 | — | — |
| 2014-08-28 | $43.84 | $43.84 | 263,300 | — | — |
| 2014-08-27 | $43.71 | $43.71 | 239,100 | — | — |
| 2014-08-26 | $44.16 | $44.16 | 197,700 | — | — |
| 2014-08-25 | $44.05 | $44.05 | 274,600 | — | — |
| 2014-08-22 | $44.27 | $44.27 | 254,300 | — | — |
| 2014-08-21 | $43.82 | $43.82 | 187,100 | — | — |
| 2014-08-20 | $43.27 | $43.27 | 343,700 | — | — |
| 2014-08-19 | $43.13 | $43.13 | 255,000 | — | — |
| 2014-08-18 | $42.92 | $42.92 | 488,900 | — | — |
| 2014-08-15 | $42.31 | $42.31 | 381,700 | — | — |
| 2014-08-14 | $42.39 | $42.39 | 249,200 | — | — |
| 2014-08-13 | $42.80 | $42.80 | 228,300 | — | — |
| 2014-08-12 | $42.50 | $42.50 | 391,700 | — | — |
| 2014-08-11 | $42.90 | $42.90 | 243,200 | — | — |
| 2014-08-08 | $42.49 | $42.49 | 531,600 | — | — |
| 2014-08-07 | $41.75 | $41.75 | 454,600 | — | — |
| 2014-08-06 | $42.00 | $42.00 | 442,400 | — | — |
| 2014-08-05 | $41.94 | $41.94 | 477,100 | — | — |
| 2014-08-04 | $41.55 | $41.55 | 367,500 | — | — |
| 2014-08-01 | $41.12 | $41.12 | 477,500 | — | — |
| 2014-07-31 | $40.73 | $40.73 | 493,000 | — | — |
| 2014-07-30 | $41.50 | $41.50 | 528,400 | — | — |
| 2014-07-29 | $40.98 | $40.98 | 605,100 | — | — |
| 2014-07-28 | $40.89 | $40.89 | 1,107,500 | — | — |
| 2014-07-25 | $40.04 | $40.04 | 2,114,200 | — | — |
| 2014-07-24 | $46.80 | $46.80 | 577,500 | — | — |
| 2014-07-23 | $46.50 | $46.50 | 356,100 | — | — |
| 2014-07-22 | $47.83 | $47.83 | 213,600 | — | — |
| 2014-07-21 | $47.62 | $47.62 | 185,800 | — | — |
| 2014-07-18 | $47.56 | $47.56 | 353,100 | — | — |
| 2014-07-17 | $46.80 | $46.80 | 290,000 | — | — |
| 2014-07-16 | $47.75 | $47.75 | 308,900 | — | — |
| 2014-07-15 | $48.06 | $48.06 | 337,900 | — | — |
| 2014-07-14 | $48.38 | $48.38 | 170,700 | — | — |
| 2014-07-11 | $48.26 | $48.26 | 187,700 | — | — |
| 2014-07-10 | $48.10 | $48.10 | 214,700 | — | — |
| 2014-07-09 | $48.66 | $48.66 | 178,400 | — | — |
| 2014-07-08 | $48.27 | $48.27 | 368,900 | — | — |
| 2014-07-07 | $48.36 | $48.36 | 259,300 | — | — |
| 2014-07-03 | $49.33 | $49.33 | 351,600 | — | — |
| 2014-07-02 | $48.58 | $48.58 | 652,100 | — | — |
| 2014-07-01 | $49.33 | $49.33 | 661,500 | — | — |
| 2014-06-30 | $49.25 | $49.25 | 474,500 | — | — |
| 2014-06-27 | $48.85 | $48.85 | 5,263,500 | — | — |
| 2014-06-26 | $48.61 | $48.61 | 645,500 | — | — |
| 2014-06-25 | $49.58 | $49.58 | 620,800 | — | — |
| 2014-06-24 | $49.01 | $49.01 | 511,400 | — | — |
| 2014-06-23 | $49.34 | $49.34 | 271,000 | — | — |
| 2014-06-20 | $49.11 | $49.11 | 381,800 | — | — |
| 2014-06-19 | $48.89 | $48.89 | 421,200 | — | — |
| 2014-06-18 | $48.52 | $48.52 | 295,700 | — | — |
| 2014-06-17 | $48.92 | $48.92 | 450,600 | — | — |
| 2014-06-16 | $48.34 | $48.34 | 273,300 | — | — |
| 2014-06-13 | $48.27 | $48.27 | 386,900 | — | — |
| 2014-06-12 | $47.64 | $47.64 | 371,900 | — | — |
| 2014-06-11 | $47.50 | $47.50 | 422,900 | — | — |
| 2014-06-10 | $47.18 | $47.18 | 375,300 | — | — |
| 2014-06-09 | $46.61 | $46.61 | 440,300 | — | — |
| 2014-06-06 | $45.65 | $45.65 | 246,500 | — | — |
| 2014-06-05 | $45.34 | $45.34 | 348,000 | — | — |
| 2014-06-04 | $44.75 | $44.75 | 533,100 | — | — |
| 2014-06-03 | $44.58 | $44.58 | 448,800 | — | — |
| 2014-06-02 | $44.61 | $44.61 | 358,100 | — | — |
| 2014-05-30 | $45.12 | $45.12 | 422,600 | — | — |
| 2014-05-29 | $45.19 | $45.19 | 422,500 | — | — |
| 2014-05-28 | $45.45 | $45.45 | 241,900 | — | — |
| 2014-05-27 | $45.63 | $45.63 | 479,700 | — | — |
| 2014-05-23 | $44.67 | $44.67 | 229,500 | — | — |
| 2014-05-22 | $44.21 | $44.21 | 261,700 | — | — |
| 2014-05-21 | $44.08 | $44.08 | 405,500 | — | — |
| 2014-05-20 | $44.20 | $44.20 | 328,000 | — | — |
| 2014-05-19 | $44.47 | $44.47 | 349,700 | — | — |
| 2014-05-16 | $43.76 | $43.76 | 552,900 | — | — |
| 2014-05-15 | $43.54 | $43.54 | 400,800 | — | — |
| 2014-05-14 | $43.69 | $43.69 | 418,000 | — | — |
| 2014-05-13 | $44.59 | $44.59 | 498,000 | — | — |
| 2014-05-12 | $45.00 | $45.00 | 805,000 | — | — |
| 2014-05-09 | $44.49 | $44.49 | 522,100 | — | — |
| 2014-05-08 | $44.22 | $44.22 | 389,700 | — | — |
| 2014-05-07 | $44.21 | $44.21 | 530,300 | — | — |
| 2014-05-06 | $44.08 | $44.08 | 427,900 | — | — |
| 2014-05-05 | $44.66 | $44.66 | 332,400 | — | — |
| 2014-05-02 | $44.65 | $44.65 | 294,200 | — | — |
| 2014-05-01 | $44.22 | $44.22 | 503,000 | — | — |
| 2014-04-30 | $44.95 | $44.95 | 1,554,800 | — | — |
| 2014-04-29 | $44.49 | $44.49 | 1,822,700 | — | — |
| 2014-04-28 | $48.98 | $48.98 | 661,400 | — | — |
| 2014-04-25 | $50.44 | $50.44 | 412,600 | — | — |
| 2014-04-24 | $52.03 | $52.03 | 294,200 | — | — |
| 2014-04-23 | $51.95 | $51.95 | 186,500 | — | — |
| 2014-04-22 | $52.12 | $52.12 | 318,400 | — | — |
| 2014-04-21 | $51.06 | $51.06 | 182,600 | — | — |
| 2014-04-17 | $50.63 | $50.63 | 349,700 | — | — |
| 2014-04-16 | $49.77 | $49.77 | 376,900 | — | — |
| 2014-04-15 | $50.14 | $50.14 | 427,100 | — | — |
| 2014-04-14 | $49.75 | $49.75 | 527,300 | — | — |
| 2014-04-11 | $49.91 | $49.91 | 758,700 | — | — |
| 2014-04-10 | $50.43 | $50.43 | 517,500 | — | — |
| 2014-04-09 | $52.19 | $52.19 | 413,500 | — | — |
| 2014-04-08 | $51.80 | $51.80 | 432,600 | — | — |
| 2014-04-07 | $50.98 | $50.98 | 458,400 | — | — |
| 2014-04-04 | $51.56 | $51.56 | 246,700 | — | — |
| 2014-04-03 | $52.86 | $52.86 | 262,100 | — | — |
| 2014-04-02 | $53.25 | $53.25 | 213,500 | — | — |
| 2014-04-01 | $53.11 | $53.11 | 225,900 | — | — |
| 2014-03-31 | $52.25 | $52.25 | 230,300 | — | — |
| 2014-03-28 | $51.59 | $51.59 | 205,100 | — | — |
| 2014-03-27 | $51.31 | $51.31 | 659,500 | — | — |
| 2014-03-26 | $51.44 | $51.44 | 339,600 | — | — |
| 2014-03-25 | $52.37 | $52.37 | 286,800 | — | — |
| 2014-03-24 | $52.35 | $52.35 | 442,600 | — | — |
| 2014-03-21 | $52.75 | $52.75 | 567,600 | — | — |
| 2014-03-20 | $53.21 | $53.21 | 408,200 | — | — |
| 2014-03-19 | $52.75 | $52.75 | 219,600 | — | — |
| 2014-03-18 | $53.11 | $53.11 | 164,400 | — | — |
| 2014-03-17 | $52.50 | $52.50 | 231,200 | — | — |
| 2014-03-14 | $52.20 | $52.20 | 231,700 | — | — |
| 2014-03-13 | $51.67 | $51.67 | 312,100 | — | — |
| 2014-03-12 | $52.93 | $52.93 | 203,300 | — | — |
| 2014-03-11 | $52.29 | $52.29 | 253,800 | — | — |
| 2014-03-10 | $52.98 | $52.98 | 247,200 | — | — |
| 2014-03-07 | $53.27 | $53.27 | 310,100 | — | — |
| 2014-03-06 | $52.82 | $52.82 | 266,700 | — | — |
| 2014-03-05 | $52.88 | $52.88 | 220,100 | — | — |
| 2014-03-04 | $52.79 | $52.79 | 365,100 | — | — |
| 2014-03-03 | $51.62 | $51.62 | 333,100 | — | — |
| 2014-02-28 | $51.97 | $51.97 | 394,300 | — | — |
| 2014-02-27 | $51.74 | $51.74 | 322,000 | — | — |
| 2014-02-26 | $51.46 | $51.46 | 307,500 | — | — |
| 2014-02-25 | $51.03 | $51.03 | 480,300 | — | — |
| 2014-02-24 | $50.94 | $50.94 | 1,114,600 | — | — |
| 2014-02-21 | $50.02 | $50.02 | 823,100 | — | — |
| 2014-02-20 | $49.50 | $49.50 | 709,400 | — | — |
| 2014-02-19 | $48.13 | $48.13 | 606,700 | — | — |
| 2014-02-18 | $47.76 | $47.76 | 370,500 | — | — |
| 2014-02-14 | $48.17 | $48.17 | 275,200 | — | — |
| 2014-02-13 | $47.94 | $47.94 | 346,000 | — | — |
| 2014-02-12 | $47.77 | $47.77 | 291,000 | — | — |
| 2014-02-11 | $47.06 | $47.06 | 330,400 | — | — |
| 2014-02-10 | $46.68 | $46.68 | 509,800 | — | — |
| 2014-02-07 | $47.10 | $47.10 | 349,900 | — | — |
| 2014-02-06 | $46.48 | $46.48 | 289,100 | — | — |
| 2014-02-05 | $46.04 | $46.04 | 333,800 | — | — |
| 2014-02-04 | $46.56 | $46.56 | 611,400 | — | — |
| 2014-02-03 | $45.70 | $45.70 | 699,800 | — | — |
| 2014-01-31 | $47.24 | $47.24 | 289,400 | — | — |
| 2014-01-30 | $48.02 | $48.02 | 837,800 | — | — |
| 2014-01-29 | $46.15 | $46.15 | 1,325,300 | — | — |
| 2014-01-28 | $43.04 | $43.04 | 403,700 | — | — |
| 2014-01-27 | $43.37 | $43.37 | 387,500 | — | — |
| 2014-01-24 | $43.33 | $43.33 | 431,100 | — | — |
| 2014-01-23 | $44.61 | $44.61 | 268,400 | — | — |
| 2014-01-22 | $44.85 | $44.85 | 506,700 | — | — |
| 2014-01-21 | $45.07 | $45.07 | 425,400 | — | — |
| 2014-01-17 | $45.00 | $45.00 | 246,000 | — | — |
| 2014-01-16 | $44.64 | $44.64 | 270,200 | — | — |
| 2014-01-15 | $45.09 | $45.09 | 1,214,900 | — | — |
| 2014-01-14 | $43.89 | $43.89 | 460,100 | — | — |
| 2014-01-13 | $42.32 | $42.32 | 188,800 | — | — |
| 2014-01-10 | $42.42 | $42.42 | 300,600 | — | — |
| 2014-01-09 | $42.61 | $42.61 | 298,900 | — | — |
| 2014-01-08 | $42.62 | $42.62 | 217,600 | — | — |
| 2014-01-07 | $42.49 | $42.49 | 215,100 | — | — |
| 2014-01-06 | $42.39 | $42.39 | 264,900 | — | — |
| 2014-01-03 | $42.46 | $42.46 | 196,700 | — | — |
| 2014-01-02 | $41.94 | $41.94 | 585,500 | — | — |