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
- 2008-08-12 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 | $48.34 | $51.29 | 139,800 | — | — |
| 2014-12-30 | $47.93 | $50.85 | 121,600 | — | — |
| 2014-12-29 | $48.05 | $50.98 | 135,300 | — | — |
| 2014-12-26 | $47.96 | $50.88 | 93,900 | — | — |
| 2014-12-24 | $47.39 | $50.28 | 131,900 | — | — |
| 2014-12-23 | $46.18 | $49.00 | 314,500 | — | — |
| 2014-12-22 | $43.55 | $46.21 | 134,200 | — | — |
| 2014-12-19 | $43.29 | $45.93 | 170,900 | — | — |
| 2014-12-18 | $44.32 | $47.02 | 196,300 | — | — |
| 2014-12-17 | $43.45 | $46.10 | 243,100 | — | — |
| 2014-12-16 | $41.60 | $44.14 | 167,200 | — | — |
| 2014-12-15 | $41.70 | $44.24 | 138,000 | — | — |
| 2014-12-12 | $42.85 | $45.46 | 192,800 | — | — |
| 2014-12-11 | $43.12 | $45.75 | 222,300 | — | — |
| 2014-12-10 | $41.67 | $44.21 | 178,400 | — | — |
| 2014-12-09 | $42.36 | $44.94 | 236,700 | — | — |
| 2014-12-08 | $42.35 | $44.93 | 175,800 | — | — |
| 2014-12-05 | $43.82 | $46.49 | 124,200 | — | — |
| 2014-12-04 | $44.23 | $46.93 | 201,800 | — | — |
| 2014-12-03 | $44.74 | $47.47 | 150,300 | — | — |
| 2014-12-02 | $45.39 | $48.16 | 176,500 | — | — |
| 2014-12-01 | $45.29 | $48.05 | 196,400 | — | — |
| 2014-11-28 | $45.26 | $48.02 | 97,600 | — | — |
| 2014-11-26 | $44.62 | $47.34 | 103,100 | — | — |
| 2014-11-25 | $44.47 | $47.18 | 158,100 | — | — |
| 2014-11-24 | $44.98 | $47.72 | 181,300 | — | — |
| 2014-11-21 | $44.50 | $47.21 | 136,800 | — | — |
| 2014-11-20 | $44.48 | $47.19 | 183,300 | — | — |
| 2014-11-19 | $45.30 | $48.06 | 267,600 | — | — |
| 2014-11-18 | $46.32 | $49.14 | 180,200 | — | — |
| 2014-11-17 | $46.89 | $49.75 | 99,400 | — | — |
| 2014-11-14 | $47.40 | $50.29 | 71,900 | — | — |
| 2014-11-13 | $47.30 | $50.18 | 103,200 | — | — |
| 2014-11-12 | $48.17 | $51.11 | 103,000 | — | — |
| 2014-11-11 | $48.01 | $50.94 | 140,500 | — | — |
| 2014-11-10 | $47.72 | $50.63 | 274,100 | — | — |
| 2014-11-07 | $47.03 | $49.90 | 367,300 | — | — |
| 2014-11-06 | $43.91 | $46.59 | 722,300 | — | — |
| 2014-11-05 | $36.16 | $38.36 | 143,900 | — | — |
| 2014-11-04 | $36.68 | $38.92 | 80,000 | — | — |
| 2014-11-03 | $36.76 | $39.00 | 121,900 | — | — |
| 2014-10-31 | $36.99 | $39.25 | 125,300 | — | — |
| 2014-10-30 | $36.66 | $38.90 | 86,700 | — | — |
| 2014-10-29 | $36.57 | $38.80 | 81,300 | — | — |
| 2014-10-28 | $36.50 | $38.73 | 113,800 | — | — |
| 2014-10-27 | $36.26 | $38.47 | 79,900 | — | — |
| 2014-10-24 | $36.45 | $38.67 | 153,400 | — | — |
| 2014-10-23 | $37.08 | $39.34 | 154,800 | — | — |
| 2014-10-22 | $37.06 | $39.32 | 146,900 | — | — |
| 2014-10-21 | $37.01 | $39.27 | 103,000 | — | — |
| 2014-10-20 | $37.00 | $39.26 | 140,200 | — | — |
| 2014-10-17 | $36.25 | $38.46 | 67,000 | — | — |
| 2014-10-16 | $36.60 | $38.83 | 147,500 | — | — |
| 2014-10-15 | $35.29 | $37.44 | 89,500 | — | — |
| 2014-10-14 | $34.50 | $36.60 | 111,700 | — | — |
| 2014-10-13 | $34.31 | $36.40 | 155,400 | — | — |
| 2014-10-10 | $34.20 | $36.29 | 98,900 | — | — |
| 2014-10-09 | $34.30 | $36.39 | 129,000 | — | — |
| 2014-10-08 | $34.50 | $36.60 | 122,600 | — | — |
| 2014-10-07 | $34.54 | $36.65 | 131,300 | — | — |
| 2014-10-06 | $35.50 | $37.66 | 120,200 | — | — |
| 2014-10-03 | $35.85 | $38.04 | 101,600 | — | — |
| 2014-10-02 | $35.06 | $37.20 | 187,900 | — | — |
| 2014-10-01 | $35.00 | $37.13 | 185,600 | — | — |
| 2014-09-30 | $35.89 | $38.08 | 215,700 | — | — |
| 2014-09-29 | $35.40 | $37.56 | 251,300 | — | — |
| 2014-09-26 | $34.83 | $36.95 | 179,500 | — | — |
| 2014-09-25 | $32.20 | $34.16 | 98,800 | — | — |
| 2014-09-24 | $32.14 | $34.10 | 93,100 | — | — |
| 2014-09-23 | $32.20 | $34.16 | 186,100 | — | — |
| 2014-09-22 | $31.82 | $33.76 | 74,800 | — | — |
| 2014-09-19 | $31.90 | $33.85 | 77,800 | — | — |
| 2014-09-18 | $31.98 | $33.93 | 62,900 | — | — |
| 2014-09-17 | $31.95 | $33.90 | 111,700 | — | — |
| 2014-09-16 | $31.65 | $33.58 | 101,900 | — | — |
| 2014-09-15 | $30.93 | $32.82 | 102,200 | — | — |
| 2014-09-12 | $31.45 | $33.37 | 45,700 | — | — |
| 2014-09-11 | $31.30 | $33.21 | 50,100 | — | — |
| 2014-09-10 | $31.26 | $33.17 | 93,800 | — | — |
| 2014-09-09 | $31.07 | $32.96 | 72,500 | — | — |
| 2014-09-08 | $31.24 | $33.14 | 91,900 | — | — |
| 2014-09-05 | $31.35 | $33.26 | 53,800 | — | — |
| 2014-09-04 | $31.26 | $33.17 | 48,900 | — | — |
| 2014-09-03 | $31.02 | $32.91 | 89,800 | — | — |
| 2014-09-02 | $31.96 | $33.91 | 97,900 | — | — |
| 2014-08-29 | $31.99 | $33.94 | 78,700 | — | — |
| 2014-08-28 | $31.90 | $33.85 | 98,400 | — | — |
| 2014-08-27 | $31.95 | $33.90 | 80,500 | — | — |
| 2014-08-26 | $31.99 | $33.94 | 126,400 | — | — |
| 2014-08-25 | $31.74 | $33.68 | 159,200 | — | — |
| 2014-08-22 | $31.98 | $33.93 | 289,600 | — | — |
| 2014-08-21 | $30.46 | $32.32 | 218,300 | — | — |
| 2014-08-20 | $29.33 | $31.12 | 155,800 | — | — |
| 2014-08-19 | $29.07 | $30.84 | 171,600 | — | — |
| 2014-08-18 | $28.26 | $29.98 | 126,300 | — | — |
| 2014-08-15 | $27.65 | $29.34 | 139,900 | — | — |
| 2014-08-14 | $26.92 | $28.56 | 156,400 | — | — |
| 2014-08-13 | $26.58 | $28.20 | 96,300 | — | — |
| 2014-08-12 | $26.55 | $28.17 | 63,000 | — | — |
| 2014-08-11 | $26.61 | $28.23 | 63,400 | — | — |
| 2014-08-08 | $26.60 | $28.22 | 116,100 | — | — |
| 2014-08-07 | $26.82 | $28.46 | 94,100 | — | — |
| 2014-08-06 | $26.59 | $28.21 | 75,400 | — | — |
| 2014-08-05 | $26.65 | $28.27 | 176,600 | — | — |
| 2014-08-04 | $25.44 | $26.99 | 51,800 | — | — |
| 2014-08-01 | $25.32 | $26.86 | 89,700 | — | — |
| 2014-07-31 | $25.52 | $27.08 | 166,600 | — | — |
| 2014-07-30 | $25.71 | $27.28 | 91,600 | — | — |
| 2014-07-29 | $25.48 | $27.03 | 109,000 | — | — |
| 2014-07-28 | $25.13 | $26.66 | 149,700 | — | — |
| 2014-07-25 | $24.99 | $26.51 | 77,800 | — | — |
| 2014-07-24 | $25.18 | $26.72 | 138,400 | — | — |
| 2014-07-23 | $24.90 | $26.42 | 78,000 | — | — |
| 2014-07-22 | $24.85 | $26.37 | 106,700 | — | — |
| 2014-07-21 | $24.85 | $26.37 | 69,500 | — | — |
| 2014-07-18 | $25.43 | $26.98 | 98,000 | — | — |
| 2014-07-17 | $25.61 | $27.17 | 144,800 | — | — |
| 2014-07-16 | $26.25 | $27.85 | 77,000 | — | — |
| 2014-07-15 | $26.28 | $27.88 | 197,800 | — | — |
| 2014-07-14 | $27.03 | $28.68 | 116,600 | — | — |
| 2014-07-11 | $27.42 | $29.09 | 104,500 | — | — |
| 2014-07-10 | $27.71 | $29.40 | 86,600 | — | — |
| 2014-07-09 | $28.13 | $29.85 | 77,200 | — | — |
| 2014-07-08 | $28.30 | $30.03 | 93,300 | — | — |
| 2014-07-07 | $28.64 | $30.39 | 125,300 | — | — |
| 2014-07-03 | $29.04 | $30.81 | 67,800 | — | — |
| 2014-07-02 | $28.96 | $30.73 | 143,100 | — | — |
| 2014-07-01 | $29.14 | $30.92 | 180,600 | — | — |
| 2014-06-30 | $29.14 | $30.92 | 297,900 | — | — |
| 2014-06-27 | $29.06 | $30.83 | 226,400 | — | — |
| 2014-06-26 | $28.51 | $30.25 | 90,500 | — | — |
| 2014-06-25 | $28.63 | $30.38 | 146,700 | — | — |
| 2014-06-24 | $28.60 | $30.34 | 288,400 | — | — |
| 2014-06-23 | $28.28 | $30.00 | 358,000 | — | — |
| 2014-06-20 | $27.46 | $29.13 | 264,700 | — | — |
| 2014-06-19 | $27.02 | $28.67 | 140,100 | — | — |
| 2014-06-18 | $26.85 | $28.49 | 109,400 | — | — |
| 2014-06-17 | $26.98 | $28.63 | 256,100 | — | — |
| 2014-06-16 | $25.67 | $27.24 | 55,600 | — | — |
| 2014-06-13 | $25.88 | $27.46 | 34,400 | — | — |
| 2014-06-12 | $25.80 | $27.37 | 81,600 | — | — |
| 2014-06-11 | $25.94 | $27.52 | 52,100 | — | — |
| 2014-06-10 | $25.85 | $27.43 | 45,100 | — | — |
| 2014-06-09 | $25.79 | $27.36 | 58,900 | — | — |
| 2014-06-06 | $25.25 | $26.79 | 104,800 | — | — |
| 2014-06-05 | $24.41 | $25.90 | 43,200 | — | — |
| 2014-06-04 | $23.89 | $25.35 | 26,000 | — | — |
| 2014-06-03 | $24.54 | $26.04 | 90,300 | — | — |
| 2014-06-02 | $24.77 | $26.28 | 28,200 | — | — |
| 2014-05-30 | $25.35 | $26.90 | 74,300 | — | — |
| 2014-05-29 | $25.16 | $26.69 | 47,800 | — | — |
| 2014-05-28 | $25.15 | $26.68 | 51,300 | — | — |
| 2014-05-27 | $24.85 | $26.37 | 112,200 | — | — |
| 2014-05-23 | $24.18 | $25.65 | 66,000 | — | — |
| 2014-05-22 | $23.47 | $24.90 | 47,400 | — | — |
| 2014-05-21 | $23.41 | $24.84 | 103,700 | — | — |
| 2014-05-20 | $23.75 | $25.20 | 139,500 | — | — |
| 2014-05-19 | $23.94 | $25.40 | 33,800 | — | — |
| 2014-05-16 | $24.37 | $25.86 | 71,600 | — | — |
| 2014-05-15 | $23.88 | $25.34 | 73,600 | — | — |
| 2014-05-14 | $23.57 | $25.01 | 46,300 | — | — |
| 2014-05-13 | $23.63 | $25.07 | 77,100 | — | — |
| 2014-05-12 | $23.90 | $25.36 | 75,300 | — | — |
| 2014-05-09 | $23.45 | $24.88 | 91,000 | — | — |
| 2014-05-08 | $23.86 | $25.31 | 157,900 | — | — |
| 2014-05-07 | $23.80 | $25.25 | 149,200 | — | — |
| 2014-05-06 | $25.14 | $26.67 | 282,500 | — | — |
| 2014-05-05 | $29.10 | $30.87 | 62,000 | — | — |
| 2014-05-02 | $29.65 | $31.46 | 95,200 | — | — |
| 2014-05-01 | $29.11 | $30.88 | 115,700 | — | — |
| 2014-04-30 | $29.08 | $30.85 | 74,600 | — | — |
| 2014-04-29 | $29.00 | $30.77 | 103,300 | — | — |
| 2014-04-28 | $29.20 | $30.98 | 174,400 | — | — |
| 2014-04-25 | $30.33 | $32.18 | 96,700 | — | — |
| 2014-04-24 | $30.28 | $32.13 | 72,600 | — | — |
| 2014-04-23 | $30.35 | $32.20 | 54,800 | — | — |
| 2014-04-22 | $30.30 | $32.15 | 60,200 | — | — |
| 2014-04-21 | $30.44 | $32.30 | 20,200 | — | — |
| 2014-04-17 | $30.45 | $32.31 | 71,600 | — | — |
| 2014-04-16 | $30.40 | $32.25 | 38,400 | — | — |
| 2014-04-15 | $29.98 | $31.81 | 57,000 | — | — |
| 2014-04-14 | $30.23 | $32.07 | 60,500 | — | — |
| 2014-04-11 | $30.34 | $32.19 | 78,600 | — | — |
| 2014-04-10 | $30.39 | $32.24 | 55,100 | — | — |
| 2014-04-09 | $31.10 | $33.00 | 85,500 | — | — |
| 2014-04-08 | $30.19 | $32.03 | 45,400 | — | — |
| 2014-04-07 | $30.15 | $31.99 | 54,700 | — | — |
| 2014-04-04 | $30.55 | $32.41 | 106,800 | — | — |
| 2014-04-03 | $31.20 | $33.10 | 45,700 | — | — |
| 2014-04-02 | $31.18 | $33.08 | 39,800 | — | — |
| 2014-04-01 | $30.96 | $32.85 | 116,000 | — | — |
| 2014-03-31 | $31.04 | $32.93 | 99,800 | — | — |
| 2014-03-28 | $30.05 | $31.88 | 54,400 | — | — |
| 2014-03-27 | $30.25 | $32.09 | 88,000 | — | — |
| 2014-03-26 | $30.50 | $32.36 | 93,300 | — | — |
| 2014-03-25 | $31.23 | $33.13 | 108,300 | — | — |
| 2014-03-24 | $31.44 | $33.36 | 110,500 | — | — |
| 2014-03-21 | $31.99 | $33.94 | 199,600 | — | — |
| 2014-03-20 | $32.29 | $34.26 | 96,500 | — | — |
| 2014-03-19 | $32.16 | $34.12 | 70,600 | — | — |
| 2014-03-18 | $31.96 | $33.91 | 61,300 | — | — |
| 2014-03-17 | $31.27 | $33.18 | 91,700 | — | — |
| 2014-03-14 | $31.71 | $33.64 | 61,600 | — | — |
| 2014-03-13 | $32.20 | $34.16 | 138,600 | — | — |
| 2014-03-12 | $34.42 | $36.52 | 183,900 | — | — |
| 2014-03-11 | $34.75 | $36.87 | 368,800 | — | — |
| 2014-03-10 | $33.66 | $35.71 | 68,300 | — | — |
| 2014-03-07 | $33.98 | $36.05 | 28,700 | — | — |
| 2014-03-06 | $33.99 | $36.06 | 77,800 | — | — |
| 2014-03-05 | $34.07 | $36.15 | 31,600 | — | — |
| 2014-03-04 | $33.98 | $36.05 | 91,000 | — | — |
| 2014-03-03 | $33.82 | $35.88 | 56,200 | — | — |
| 2014-02-28 | $33.81 | $35.87 | 66,800 | — | — |
| 2014-02-27 | $33.71 | $35.77 | 63,200 | — | — |
| 2014-02-26 | $33.79 | $35.85 | 57,300 | — | — |
| 2014-02-25 | $33.75 | $35.81 | 128,500 | — | — |
| 2014-02-24 | $33.36 | $35.39 | 53,900 | — | — |
| 2014-02-21 | $33.27 | $35.30 | 51,300 | — | — |
| 2014-02-20 | $33.27 | $35.30 | 66,100 | — | — |
| 2014-02-19 | $33.17 | $35.19 | 86,200 | — | — |
| 2014-02-18 | $33.59 | $35.64 | 157,100 | — | — |
| 2014-02-14 | $32.67 | $34.66 | 58,800 | — | — |
| 2014-02-13 | $32.90 | $34.91 | 88,900 | — | — |
| 2014-02-12 | $32.97 | $34.98 | 92,400 | — | — |
| 2014-02-11 | $32.93 | $34.94 | 111,900 | — | — |
| 2014-02-10 | $32.80 | $34.80 | 86,400 | — | — |
| 2014-02-07 | $32.65 | $34.64 | 72,600 | — | — |
| 2014-02-06 | $32.36 | $34.33 | 46,700 | — | — |
| 2014-02-05 | $32.24 | $34.21 | 50,300 | — | — |
| 2014-02-04 | $32.43 | $34.41 | 100,300 | — | — |
| 2014-02-03 | $32.37 | $34.34 | 103,500 | — | — |
| 2014-01-31 | $32.45 | $34.43 | 68,600 | — | — |
| 2014-01-30 | $32.40 | $34.38 | 52,000 | — | — |
| 2014-01-29 | $32.15 | $34.11 | 45,400 | — | — |
| 2014-01-28 | $32.27 | $34.24 | 123,400 | — | — |
| 2014-01-27 | $32.00 | $33.95 | 56,100 | — | — |
| 2014-01-24 | $32.25 | $34.22 | 64,500 | — | — |
| 2014-01-23 | $32.22 | $34.18 | 39,300 | — | — |
| 2014-01-22 | $32.13 | $34.09 | 26,700 | — | — |
| 2014-01-21 | $32.16 | $34.12 | 50,100 | — | — |
| 2014-01-17 | $32.44 | $34.42 | 46,300 | — | — |
| 2014-01-16 | $32.49 | $34.47 | 103,600 | — | — |
| 2014-01-15 | $31.81 | $33.75 | 76,900 | — | — |
| 2014-01-14 | $32.16 | $34.12 | 253,400 | — | — |
| 2014-01-13 | $32.26 | $34.23 | 47,900 | — | — |
| 2014-01-10 | $32.35 | $34.32 | 60,200 | — | — |
| 2014-01-09 | $32.26 | $34.23 | 60,000 | — | — |
| 2014-01-08 | $32.65 | $34.64 | 24,900 | — | — |
| 2014-01-07 | $32.72 | $34.72 | 69,100 | — | — |
| 2014-01-06 | $32.83 | $34.83 | 42,900 | — | — |
| 2014-01-03 | $32.74 | $34.74 | 42,400 | — | — |
| 2014-01-02 | $32.60 | $34.59 | 50,400 | — | — |