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
- 1982-04-26 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 | $37.97 | $98.28 | 404,900 | — | — |
| 2014-12-30 | $38.02 | $98.41 | 452,300 | — | — |
| 2014-12-29 | $38.55 | $99.78 | 415,200 | — | — |
| 2014-12-26 | $38.49 | $99.63 | 439,400 | — | — |
| 2014-12-24 | $38.26 | $99.03 | 255,800 | — | — |
| 2014-12-23 | $38.70 | $100.17 | 424,600 | — | — |
| 2014-12-22 | $37.56 | $97.22 | 488,100 | — | — |
| 2014-12-19 | $38.95 | $100.82 | 688,700 | — | — |
| 2014-12-18 | $38.47 | $99.57 | 850,000 | — | — |
| 2014-12-17 | $35.64 | $92.25 | 760,100 | — | — |
| 2014-12-16 | $33.82 | $87.54 | 550,200 | — | — |
| 2014-12-15 | $33.18 | $85.88 | 458,800 | — | — |
| 2014-12-12 | $33.47 | $86.63 | 488,000 | — | — |
| 2014-12-11 | $33.90 | $87.75 | 715,700 | — | — |
| 2014-12-10 | $34.73 | $89.89 | 509,800 | — | — |
| 2014-12-09 | $35.58 | $92.09 | 543,300 | — | — |
| 2014-12-08 | $35.68 | $92.35 | 843,800 | — | — |
| 2014-12-05 | $37.89 | $98.07 | 710,600 | — | — |
| 2014-12-04 | $39.27 | $101.65 | 785,600 | — | — |
| 2014-12-03 | $39.54 | $102.34 | 579,600 | — | — |
| 2014-12-02 | $40.39 | $104.54 | 343,700 | — | — |
| 2014-12-01 | $39.78 | $102.97 | 785,700 | — | — |
| 2014-11-28 | $42.05 | $108.84 | 287,000 | — | — |
| 2014-11-26 | $46.74 | $120.98 | 176,000 | — | — |
| 2014-11-25 | $47.12 | $121.96 | 209,100 | — | — |
| 2014-11-24 | $47.47 | $122.87 | 252,200 | — | — |
| 2014-11-21 | $48.75 | $126.18 | 379,800 | — | — |
| 2014-11-20 | $46.37 | $120.02 | 229,600 | — | — |
| 2014-11-19 | $46.36 | $120.00 | 196,700 | — | — |
| 2014-11-18 | $46.37 | $120.02 | 329,200 | — | — |
| 2014-11-17 | $46.75 | $121.01 | 251,600 | — | — |
| 2014-11-14 | $47.43 | $122.77 | 286,900 | — | — |
| 2014-11-13 | $47.09 | $121.89 | 308,800 | — | — |
| 2014-11-12 | $48.02 | $124.29 | 179,800 | — | — |
| 2014-11-11 | $48.58 | $125.74 | 150,600 | — | — |
| 2014-11-10 | $48.49 | $125.51 | 226,100 | — | — |
| 2014-11-07 | $48.67 | $125.98 | 277,100 | — | — |
| 2014-11-06 | $48.19 | $124.73 | 328,000 | — | — |
| 2014-11-05 | $48.16 | $124.66 | 429,300 | — | — |
| 2014-11-04 | $48.93 | $126.65 | 207,100 | — | — |
| 2014-11-03 | $50.35 | $130.32 | 270,400 | — | — |
| 2014-10-31 | $50.19 | $129.91 | 254,700 | — | — |
| 2014-10-30 | $50.43 | $130.53 | 238,100 | — | — |
| 2014-10-29 | $50.50 | $130.71 | 236,400 | — | — |
| 2014-10-28 | $51.30 | $132.78 | 131,200 | — | — |
| 2014-10-27 | $50.08 | $129.63 | 244,400 | — | — |
| 2014-10-24 | $51.37 | $132.96 | 283,600 | — | — |
| 2014-10-23 | $50.75 | $131.36 | 216,300 | — | — |
| 2014-10-22 | $50.45 | $130.58 | 294,400 | — | — |
| 2014-10-21 | $51.77 | $134.00 | 159,100 | — | — |
| 2014-10-20 | $50.29 | $130.17 | 135,100 | — | — |
| 2014-10-17 | $50.11 | $129.70 | 157,100 | — | — |
| 2014-10-16 | $49.08 | $127.04 | 246,700 | — | — |
| 2014-10-15 | $49.21 | $127.37 | 306,300 | — | — |
| 2014-10-14 | $50.28 | $130.14 | 275,100 | — | — |
| 2014-10-13 | $50.63 | $131.05 | 287,000 | — | — |
| 2014-10-10 | $49.25 | $127.48 | 251,200 | — | — |
| 2014-10-09 | $51.03 | $132.08 | 157,900 | — | — |
| 2014-10-08 | $52.56 | $136.04 | 172,700 | — | — |
| 2014-10-07 | $53.03 | $133.99 | 191,700 | — | — |
| 2014-10-06 | $54.11 | $136.72 | 145,600 | — | — |
| 2014-10-03 | $53.14 | $134.27 | 184,100 | — | — |
| 2014-10-02 | $53.32 | $134.72 | 203,000 | — | — |
| 2014-10-01 | $53.56 | $135.33 | 126,000 | — | — |
| 2014-09-30 | $54.49 | $137.68 | 183,500 | — | — |
| 2014-09-29 | $54.48 | $137.66 | 112,800 | — | — |
| 2014-09-26 | $54.61 | $137.98 | 175,500 | — | — |
| 2014-09-25 | $54.25 | $137.07 | 189,200 | — | — |
| 2014-09-24 | $55.71 | $140.76 | 103,600 | — | — |
| 2014-09-23 | $55.19 | $139.45 | 95,100 | — | — |
| 2014-09-22 | $55.55 | $140.36 | 132,600 | — | — |
| 2014-09-19 | $56.57 | $142.94 | 152,300 | — | — |
| 2014-09-18 | $56.78 | $143.47 | 112,800 | — | — |
| 2014-09-17 | $56.49 | $142.73 | 176,600 | — | — |
| 2014-09-16 | $57.33 | $144.86 | 119,700 | — | — |
| 2014-09-15 | $56.48 | $142.71 | 163,300 | — | — |
| 2014-09-12 | $56.09 | $141.72 | 207,000 | — | — |
| 2014-09-11 | $57.09 | $144.25 | 282,600 | — | — |
| 2014-09-10 | $57.61 | $145.56 | 225,400 | — | — |
| 2014-09-09 | $58.64 | $148.17 | 112,800 | — | — |
| 2014-09-08 | $58.80 | $148.57 | 143,600 | — | — |
| 2014-09-05 | $59.73 | $150.92 | 137,800 | — | — |
| 2014-09-04 | $59.31 | $149.86 | 184,600 | — | — |
| 2014-09-03 | $59.04 | $149.18 | 94,200 | — | — |
| 2014-09-02 | $58.03 | $146.63 | 159,500 | — | — |
| 2014-08-29 | $58.58 | $148.02 | 158,400 | — | — |
| 2014-08-28 | $58.74 | $148.42 | 129,700 | — | — |
| 2014-08-27 | $59.23 | $149.66 | 141,900 | — | — |
| 2014-08-26 | $59.37 | $150.01 | 152,900 | — | — |
| 2014-08-25 | $58.35 | $147.43 | 181,100 | — | — |
| 2014-08-22 | $58.08 | $146.75 | 147,400 | — | — |
| 2014-08-21 | $58.96 | $148.98 | 128,700 | — | — |
| 2014-08-20 | $59.10 | $149.33 | 175,000 | — | — |
| 2014-08-19 | $58.81 | $148.60 | 108,900 | — | — |
| 2014-08-18 | $58.66 | $148.22 | 107,100 | — | — |
| 2014-08-15 | $58.15 | $146.93 | 80,600 | — | — |
| 2014-08-14 | $58.12 | $146.85 | 136,900 | — | — |
| 2014-08-13 | $57.86 | $146.20 | 149,600 | — | — |
| 2014-08-12 | $58.10 | $146.80 | 136,000 | — | — |
| 2014-08-11 | $57.76 | $145.94 | 186,900 | — | — |
| 2014-08-08 | $57.08 | $144.23 | 150,300 | — | — |
| 2014-08-07 | $55.74 | $140.84 | 148,300 | — | — |
| 2014-08-06 | $56.36 | $142.41 | 178,200 | — | — |
| 2014-08-05 | $56.45 | $142.63 | 216,200 | — | — |
| 2014-08-04 | $58.98 | $149.03 | 118,100 | — | — |
| 2014-08-01 | $57.49 | $145.26 | 137,500 | — | — |
| 2014-07-31 | $57.85 | $146.17 | 162,200 | — | — |
| 2014-07-30 | $58.87 | $148.75 | 114,000 | — | — |
| 2014-07-29 | $59.55 | $150.47 | 94,100 | — | — |
| 2014-07-28 | $59.53 | $150.42 | 127,500 | — | — |
| 2014-07-25 | $59.85 | $151.22 | 161,800 | — | — |
| 2014-07-24 | $60.80 | $153.62 | 146,900 | — | — |
| 2014-07-23 | $60.80 | $153.62 | 138,300 | — | — |
| 2014-07-22 | $59.95 | $151.48 | 124,300 | — | — |
| 2014-07-21 | $58.83 | $148.65 | 166,200 | — | — |
| 2014-07-18 | $58.72 | $148.37 | 136,900 | — | — |
| 2014-07-17 | $58.03 | $146.63 | 253,500 | — | — |
| 2014-07-16 | $58.20 | $147.05 | 146,400 | — | — |
| 2014-07-15 | $57.89 | $146.27 | 209,600 | — | — |
| 2014-07-14 | $57.91 | $146.32 | 101,900 | — | — |
| 2014-07-11 | $57.81 | $146.07 | 87,100 | — | — |
| 2014-07-10 | $57.62 | $145.59 | 226,200 | — | — |
| 2014-07-09 | $58.95 | $148.95 | 161,200 | — | — |
| 2014-07-08 | $58.83 | $148.65 | 166,000 | — | — |
| 2014-07-07 | $57.80 | $146.04 | 200,200 | — | — |
| 2014-07-03 | $58.89 | $148.80 | 96,600 | — | — |
| 2014-07-02 | $58.52 | $147.86 | 140,000 | — | — |
| 2014-07-01 | $59.07 | $149.25 | 112,200 | — | — |
| 2014-06-30 | $59.12 | $149.38 | 184,200 | — | — |
| 2014-06-27 | $59.28 | $149.78 | 179,500 | — | — |
| 2014-06-26 | $59.25 | $149.71 | 144,300 | — | — |
| 2014-06-25 | $58.99 | $149.05 | 112,000 | — | — |
| 2014-06-24 | $58.96 | $148.98 | 142,800 | — | — |
| 2014-06-23 | $60.21 | $152.13 | 112,100 | — | — |
| 2014-06-20 | $59.79 | $151.07 | 121,600 | — | — |
| 2014-06-19 | $59.89 | $151.33 | 143,200 | — | — |
| 2014-06-18 | $59.52 | $150.39 | 252,200 | — | — |
| 2014-06-17 | $58.76 | $148.47 | 152,400 | — | — |
| 2014-06-16 | $59.58 | $150.54 | 149,600 | — | — |
| 2014-06-13 | $59.82 | $151.15 | 354,700 | — | — |
| 2014-06-12 | $57.59 | $145.51 | 97,200 | — | — |
| 2014-06-11 | $57.03 | $144.10 | 127,300 | — | — |
| 2014-06-10 | $57.42 | $145.08 | 120,500 | — | — |
| 2014-06-09 | $56.83 | $143.59 | 176,700 | — | — |
| 2014-06-06 | $57.24 | $144.63 | 159,800 | — | — |
| 2014-06-05 | $56.84 | $143.62 | 188,700 | — | — |
| 2014-06-04 | $56.14 | $141.85 | 184,700 | — | — |
| 2014-06-03 | $57.19 | $144.50 | 147,700 | — | — |
| 2014-06-02 | $56.46 | $142.66 | 100,400 | — | — |
| 2014-05-30 | $56.29 | $142.23 | 234,400 | — | — |
| 2014-05-29 | $57.43 | $145.11 | 203,300 | — | — |
| 2014-05-28 | $56.96 | $143.92 | 141,200 | — | — |
| 2014-05-27 | $56.27 | $142.18 | 178,500 | — | — |
| 2014-05-23 | $58.44 | $147.66 | 227,000 | — | — |
| 2014-05-22 | $57.47 | $145.21 | 96,500 | — | — |
| 2014-05-21 | $57.20 | $144.53 | 79,500 | — | — |
| 2014-05-20 | $56.81 | $143.54 | 128,100 | — | — |
| 2014-05-19 | $57.68 | $145.74 | 200,000 | — | — |
| 2014-05-16 | $56.61 | $143.04 | 144,000 | — | — |
| 2014-05-15 | $56.60 | $143.01 | 161,300 | — | — |
| 2014-05-14 | $57.56 | $145.44 | 296,400 | — | — |
| 2014-05-13 | $58.40 | $147.56 | 232,900 | — | — |
| 2014-05-12 | $57.30 | $144.78 | 180,600 | — | — |
| 2014-05-09 | $57.23 | $144.60 | 289,500 | — | — |
| 2014-05-08 | $57.80 | $146.04 | 293,800 | — | — |
| 2014-05-07 | $57.24 | $144.63 | 148,500 | — | — |
| 2014-05-06 | $56.78 | $143.47 | 281,800 | — | — |
| 2014-05-05 | $56.02 | $141.55 | 303,900 | — | — |
| 2014-05-02 | $56.62 | $143.06 | 716,700 | — | — |
| 2014-05-01 | $55.61 | $140.51 | 450,600 | — | — |
| 2014-04-30 | $55.41 | $140.01 | 609,200 | — | — |
| 2014-04-29 | $55.31 | $139.75 | 300,400 | — | — |
| 2014-04-28 | $55.06 | $139.12 | 222,300 | — | — |
| 2014-04-25 | $55.00 | $138.97 | 189,400 | — | — |
| 2014-04-24 | $55.20 | $139.47 | 245,200 | — | — |
| 2014-04-23 | $55.00 | $138.97 | 262,400 | — | — |
| 2014-04-22 | $55.39 | $139.95 | 196,400 | — | — |
| 2014-04-21 | $55.39 | $139.95 | 157,500 | — | — |
| 2014-04-17 | $55.67 | $140.66 | 248,000 | — | — |
| 2014-04-16 | $55.07 | $139.15 | 274,700 | — | — |
| 2014-04-15 | $54.03 | $136.52 | 200,300 | — | — |
| 2014-04-14 | $54.18 | $136.90 | 206,800 | — | — |
| 2014-04-11 | $54.35 | $137.33 | 196,000 | — | — |
| 2014-04-10 | $54.61 | $137.98 | 182,500 | — | — |
| 2014-04-09 | $55.37 | $139.90 | 258,300 | — | — |
| 2014-04-08 | $55.39 | $138.09 | 217,200 | — | — |
| 2014-04-07 | $54.89 | $136.84 | 188,800 | — | — |
| 2014-04-04 | $54.94 | $136.97 | 189,400 | — | — |
| 2014-04-03 | $54.88 | $136.82 | 184,800 | — | — |
| 2014-04-02 | $55.16 | $137.51 | 373,100 | — | — |
| 2014-04-01 | $55.43 | $138.19 | 236,300 | — | — |
| 2014-03-31 | $55.88 | $139.31 | 185,800 | — | — |
| 2014-03-28 | $56.15 | $139.98 | 174,900 | — | — |
| 2014-03-27 | $56.14 | $139.96 | 271,700 | — | — |
| 2014-03-26 | $55.41 | $138.14 | 297,100 | — | — |
| 2014-03-25 | $54.57 | $136.04 | 247,100 | — | — |
| 2014-03-24 | $53.31 | $132.90 | 95,400 | — | — |
| 2014-03-21 | $52.55 | $131.01 | 228,400 | — | — |
| 2014-03-20 | $52.37 | $130.56 | 256,900 | — | — |
| 2014-03-19 | $52.96 | $132.03 | 161,200 | — | — |
| 2014-03-18 | $54.10 | $134.87 | 125,000 | — | — |
| 2014-03-17 | $53.72 | $133.92 | 157,400 | — | — |
| 2014-03-14 | $52.87 | $131.81 | 141,600 | — | — |
| 2014-03-13 | $52.20 | $130.13 | 222,300 | — | — |
| 2014-03-12 | $53.24 | $132.73 | 159,500 | — | — |
| 2014-03-11 | $53.63 | $133.70 | 143,100 | — | — |
| 2014-03-10 | $54.25 | $135.25 | 215,000 | — | — |
| 2014-03-07 | $53.87 | $134.30 | 271,100 | — | — |
| 2014-03-06 | $53.93 | $134.45 | 440,400 | — | — |
| 2014-03-05 | $52.62 | $131.18 | 244,900 | — | — |
| 2014-03-04 | $51.97 | $129.56 | 234,700 | — | — |
| 2014-03-03 | $50.81 | $126.67 | 189,700 | — | — |
| 2014-02-28 | $51.05 | $127.27 | 180,800 | — | — |
| 2014-02-27 | $50.94 | $126.99 | 176,500 | — | — |
| 2014-02-26 | $50.37 | $125.57 | 201,600 | — | — |
| 2014-02-25 | $50.45 | $125.77 | 180,000 | — | — |
| 2014-02-24 | $50.70 | $126.40 | 223,100 | — | — |
| 2014-02-21 | $50.49 | $125.87 | 99,000 | — | — |
| 2014-02-20 | $50.41 | $125.67 | 160,900 | — | — |
| 2014-02-19 | $50.65 | $126.27 | 176,600 | — | — |
| 2014-02-18 | $50.10 | $124.90 | 100,400 | — | — |
| 2014-02-14 | $50.45 | $125.77 | 187,400 | — | — |
| 2014-02-13 | $49.26 | $122.81 | 119,300 | — | — |
| 2014-02-12 | $48.99 | $122.13 | 188,700 | — | — |
| 2014-02-11 | $48.75 | $121.53 | 188,900 | — | — |
| 2014-02-10 | $47.72 | $118.97 | 186,600 | — | — |
| 2014-02-07 | $48.00 | $119.66 | 182,200 | — | — |
| 2014-02-06 | $48.19 | $120.14 | 335,300 | — | — |
| 2014-02-05 | $47.06 | $117.32 | 139,500 | — | — |
| 2014-02-04 | $47.40 | $118.17 | 113,300 | — | — |
| 2014-02-03 | $46.74 | $116.52 | 256,800 | — | — |
| 2014-01-31 | $48.19 | $120.14 | 153,600 | — | — |
| 2014-01-30 | $48.37 | $120.59 | 132,600 | — | — |
| 2014-01-29 | $47.97 | $119.59 | 243,700 | — | — |
| 2014-01-28 | $49.11 | $122.43 | 164,500 | — | — |
| 2014-01-27 | $48.17 | $120.09 | 203,400 | — | — |
| 2014-01-24 | $49.20 | $122.66 | 305,200 | — | — |
| 2014-01-23 | $50.19 | $125.12 | 251,500 | — | — |
| 2014-01-22 | $50.15 | $125.02 | 117,800 | — | — |
| 2014-01-21 | $50.11 | $124.92 | 246,800 | — | — |
| 2014-01-17 | $49.18 | $122.61 | 181,000 | — | — |
| 2014-01-16 | $48.63 | $121.23 | 214,100 | — | — |
| 2014-01-15 | $48.00 | $119.66 | 153,900 | — | — |
| 2014-01-14 | $48.03 | $119.74 | 94,400 | — | — |
| 2014-01-13 | $47.80 | $119.17 | 161,200 | — | — |
| 2014-01-10 | $48.29 | $120.39 | 136,300 | — | — |
| 2014-01-09 | $47.71 | $118.94 | 220,300 | — | — |
| 2014-01-08 | $48.01 | $119.69 | 72,000 | — | — |
| 2014-01-07 | $48.53 | $120.99 | 181,100 | — | — |
| 2014-01-06 | $48.33 | $120.49 | 90,600 | — | — |
| 2014-01-03 | $48.08 | $119.86 | 162,200 | — | — |
| 2014-01-02 | $47.86 | $119.32 | 152,200 | — | — |