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
- 1986-12-26 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 | $48.12 | $521.63 | 44,300 | — | — |
| 2014-12-30 | $48.96 | $530.74 | 32,800 | — | — |
| 2014-12-29 | $48.99 | $531.07 | 44,000 | — | — |
| 2014-12-26 | $48.89 | $529.98 | 27,900 | — | — |
| 2014-12-24 | $48.41 | $524.78 | 28,000 | — | — |
| 2014-12-23 | $48.45 | $525.21 | 48,300 | — | — |
| 2014-12-22 | $48.58 | $526.62 | 87,800 | — | — |
| 2014-12-19 | $47.79 | $518.06 | 198,900 | — | — |
| 2014-12-18 | $47.42 | $514.05 | 45,700 | — | — |
| 2014-12-17 | $47.79 | $518.06 | 60,100 | — | — |
| 2014-12-16 | $46.70 | $506.24 | 52,600 | — | — |
| 2014-12-15 | $46.81 | $507.43 | 76,500 | — | — |
| 2014-12-12 | $48.58 | $519.74 | 54,500 | — | — |
| 2014-12-11 | $49.11 | $525.41 | 48,300 | — | — |
| 2014-12-10 | $48.96 | $523.80 | 46,700 | — | — |
| 2014-12-09 | $49.13 | $525.62 | 45,800 | — | — |
| 2014-12-08 | $48.20 | $515.67 | 56,100 | — | — |
| 2014-12-05 | $48.42 | $518.03 | 40,300 | — | — |
| 2014-12-04 | $48.87 | $522.84 | 30,900 | — | — |
| 2014-12-03 | $48.82 | $522.31 | 31,100 | — | — |
| 2014-12-02 | $48.92 | $523.38 | 41,400 | — | — |
| 2014-12-01 | $48.15 | $515.14 | 36,600 | — | — |
| 2014-11-28 | $48.34 | $517.17 | 31,400 | — | — |
| 2014-11-26 | $48.12 | $514.82 | 36,200 | — | — |
| 2014-11-25 | $47.61 | $509.36 | 49,200 | — | — |
| 2014-11-24 | $47.70 | $510.32 | 24,600 | — | — |
| 2014-11-21 | $47.23 | $505.29 | 50,600 | — | — |
| 2014-11-20 | $47.15 | $504.44 | 43,700 | — | — |
| 2014-11-19 | $47.19 | $504.87 | 35,400 | — | — |
| 2014-11-18 | $48.10 | $514.60 | 50,200 | — | — |
| 2014-11-17 | $47.97 | $513.21 | 42,700 | — | — |
| 2014-11-14 | $47.95 | $513.00 | 25,300 | — | — |
| 2014-11-13 | $48.42 | $518.03 | 32,200 | — | — |
| 2014-11-12 | $48.25 | $516.21 | 31,200 | — | — |
| 2014-11-11 | $48.19 | $515.57 | 40,000 | — | — |
| 2014-11-10 | $48.79 | $521.98 | 54,500 | — | — |
| 2014-11-07 | $48.54 | $519.31 | 31,300 | — | — |
| 2014-11-06 | $48.23 | $515.99 | 56,900 | — | — |
| 2014-11-05 | $48.61 | $520.06 | 35,500 | — | — |
| 2014-11-04 | $48.87 | $522.84 | 51,200 | — | — |
| 2014-11-03 | $49.03 | $524.55 | 77,300 | — | — |
| 2014-10-31 | $48.45 | $518.35 | 73,700 | — | — |
| 2014-10-30 | $48.18 | $515.46 | 54,800 | — | — |
| 2014-10-29 | $47.80 | $511.39 | 46,700 | — | — |
| 2014-10-28 | $47.77 | $511.07 | 52,500 | — | — |
| 2014-10-27 | $47.47 | $507.86 | 39,700 | — | — |
| 2014-10-24 | $46.78 | $500.48 | 40,000 | — | — |
| 2014-10-23 | $47.00 | $502.83 | 43,900 | — | — |
| 2014-10-22 | $46.14 | $493.63 | 34,900 | — | — |
| 2014-10-21 | $46.05 | $492.67 | 33,300 | — | — |
| 2014-10-20 | $45.96 | $491.71 | 77,100 | — | — |
| 2014-10-17 | $44.96 | $481.01 | 43,900 | — | — |
| 2014-10-16 | $45.50 | $486.79 | 66,200 | — | — |
| 2014-10-15 | $45.22 | $483.79 | 74,200 | — | — |
| 2014-10-14 | $45.14 | $482.93 | 54,600 | — | — |
| 2014-10-13 | $44.58 | $476.94 | 43,400 | — | — |
| 2014-10-10 | $43.81 | $468.71 | 56,600 | — | — |
| 2014-10-09 | $43.71 | $467.64 | 38,000 | — | — |
| 2014-10-08 | $43.90 | $469.67 | 42,600 | — | — |
| 2014-10-07 | $42.41 | $453.73 | 27,700 | — | — |
| 2014-10-06 | $42.64 | $456.19 | 28,300 | — | — |
| 2014-10-03 | $42.23 | $451.80 | 29,700 | — | — |
| 2014-10-02 | $41.88 | $448.06 | 38,100 | — | — |
| 2014-10-01 | $41.47 | $443.67 | 50,800 | — | — |
| 2014-09-30 | $41.68 | $445.92 | 52,100 | — | — |
| 2014-09-29 | $41.85 | $447.74 | 25,900 | — | — |
| 2014-09-26 | $41.89 | $448.16 | 31,400 | — | — |
| 2014-09-25 | $41.26 | $441.42 | 53,200 | — | — |
| 2014-09-24 | $41.41 | $443.03 | 24,400 | — | — |
| 2014-09-23 | $41.56 | $444.63 | 48,800 | — | — |
| 2014-09-22 | $42.09 | $450.30 | 39,700 | — | — |
| 2014-09-19 | $42.09 | $450.30 | 98,200 | — | — |
| 2014-09-18 | $42.16 | $451.05 | 32,600 | — | — |
| 2014-09-17 | $42.36 | $453.19 | 30,100 | — | — |
| 2014-09-16 | $42.37 | $453.30 | 33,100 | — | — |
| 2014-09-15 | $42.21 | $451.59 | 37,800 | — | — |
| 2014-09-12 | $42.71 | $456.94 | 76,200 | — | — |
| 2014-09-11 | $44.57 | $470.10 | 63,700 | — | — |
| 2014-09-10 | $44.16 | $465.77 | 53,200 | — | — |
| 2014-09-09 | $44.60 | $470.41 | 42,800 | — | — |
| 2014-09-08 | $44.74 | $471.89 | 29,500 | — | — |
| 2014-09-05 | $44.71 | $471.57 | 26,000 | — | — |
| 2014-09-04 | $44.34 | $467.67 | 21,300 | — | — |
| 2014-09-03 | $44.36 | $467.88 | 23,600 | — | — |
| 2014-09-02 | $44.52 | $469.57 | 21,200 | — | — |
| 2014-08-29 | $44.17 | $465.88 | 21,900 | — | — |
| 2014-08-28 | $44.15 | $465.67 | 21,100 | — | — |
| 2014-08-27 | $44.08 | $464.93 | 19,400 | — | — |
| 2014-08-26 | $44.11 | $465.24 | 25,700 | — | — |
| 2014-08-25 | $43.96 | $463.66 | 26,100 | — | — |
| 2014-08-22 | $44.29 | $467.14 | 23,700 | — | — |
| 2014-08-21 | $44.49 | $469.25 | 22,000 | — | — |
| 2014-08-20 | $44.45 | $468.83 | 21,600 | — | — |
| 2014-08-19 | $44.44 | $468.72 | 18,900 | — | — |
| 2014-08-18 | $44.43 | $468.62 | 36,100 | — | — |
| 2014-08-15 | $43.84 | $462.40 | 49,000 | — | — |
| 2014-08-14 | $43.70 | $460.92 | 16,000 | — | — |
| 2014-08-13 | $43.56 | $459.44 | 29,600 | — | — |
| 2014-08-12 | $43.12 | $454.80 | 22,100 | — | — |
| 2014-08-11 | $43.26 | $456.28 | 30,500 | — | — |
| 2014-08-08 | $42.93 | $452.80 | 22,700 | — | — |
| 2014-08-07 | $42.75 | $450.90 | 13,200 | — | — |
| 2014-08-06 | $42.81 | $451.53 | 22,400 | — | — |
| 2014-08-05 | $42.74 | $450.79 | 42,800 | — | — |
| 2014-08-04 | $42.68 | $450.16 | 39,800 | — | — |
| 2014-08-01 | $42.21 | $445.20 | 29,600 | — | — |
| 2014-07-31 | $42.06 | $443.62 | 56,000 | — | — |
| 2014-07-30 | $42.95 | $453.01 | 22,700 | — | — |
| 2014-07-29 | $42.90 | $452.48 | 25,000 | — | — |
| 2014-07-28 | $43.25 | $456.17 | 19,400 | — | — |
| 2014-07-25 | $43.00 | $453.54 | 43,300 | — | — |
| 2014-07-24 | $43.44 | $458.18 | 25,700 | — | — |
| 2014-07-23 | $43.82 | $462.19 | 29,300 | — | — |
| 2014-07-22 | $43.94 | $463.45 | 18,900 | — | — |
| 2014-07-21 | $43.75 | $461.45 | 35,400 | — | — |
| 2014-07-18 | $44.03 | $464.40 | 38,100 | — | — |
| 2014-07-17 | $43.69 | $460.81 | 42,900 | — | — |
| 2014-07-16 | $43.96 | $463.66 | 26,500 | — | — |
| 2014-07-15 | $43.90 | $463.03 | 33,900 | — | — |
| 2014-07-14 | $43.66 | $460.50 | 18,500 | — | — |
| 2014-07-11 | $43.40 | $457.76 | 25,900 | — | — |
| 2014-07-10 | $43.34 | $457.12 | 23,900 | — | — |
| 2014-07-09 | $43.24 | $456.07 | 29,400 | — | — |
| 2014-07-08 | $43.26 | $456.28 | 20,700 | — | — |
| 2014-07-07 | $43.02 | $453.75 | 33,700 | — | — |
| 2014-07-03 | $43.29 | $456.60 | 17,500 | — | — |
| 2014-07-02 | $43.39 | $457.65 | 28,500 | — | — |
| 2014-07-01 | $43.55 | $459.34 | 47,500 | — | — |
| 2014-06-30 | $43.48 | $458.60 | 40,600 | — | — |
| 2014-06-27 | $43.62 | $460.08 | 72,600 | — | — |
| 2014-06-26 | $43.11 | $454.70 | 29,700 | — | — |
| 2014-06-25 | $43.30 | $456.70 | 27,800 | — | — |
| 2014-06-24 | $43.11 | $454.70 | 29,600 | — | — |
| 2014-06-23 | $42.94 | $452.90 | 32,800 | — | — |
| 2014-06-20 | $43.39 | $457.65 | 86,400 | — | — |
| 2014-06-19 | $43.30 | $456.70 | 36,200 | — | — |
| 2014-06-18 | $43.36 | $450.69 | 40,200 | — | — |
| 2014-06-17 | $42.96 | $446.53 | 36,900 | — | — |
| 2014-06-16 | $42.98 | $446.74 | 31,700 | — | — |
| 2014-06-13 | $43.09 | $447.88 | 34,900 | — | — |
| 2014-06-12 | $43.21 | $449.13 | 23,400 | — | — |
| 2014-06-11 | $43.35 | $450.59 | 27,300 | — | — |
| 2014-06-10 | $43.51 | $452.25 | 37,500 | — | — |
| 2014-06-09 | $44.17 | $459.11 | 26,400 | — | — |
| 2014-06-06 | $44.54 | $462.95 | 32,800 | — | — |
| 2014-06-05 | $44.55 | $463.06 | 44,200 | — | — |
| 2014-06-04 | $43.24 | $449.44 | 19,600 | — | — |
| 2014-06-03 | $43.05 | $447.47 | 31,300 | — | — |
| 2014-06-02 | $43.21 | $449.13 | 25,300 | — | — |
| 2014-05-30 | $43.29 | $449.96 | 41,300 | — | — |
| 2014-05-29 | $43.31 | $450.17 | 19,200 | — | — |
| 2014-05-28 | $43.41 | $451.21 | 45,200 | — | — |
| 2014-05-27 | $44.10 | $458.38 | 46,600 | — | — |
| 2014-05-23 | $43.24 | $449.44 | 31,700 | — | — |
| 2014-05-22 | $42.43 | $441.02 | 32,800 | — | — |
| 2014-05-21 | $42.57 | $442.48 | 24,800 | — | — |
| 2014-05-20 | $42.89 | $445.80 | 49,000 | — | — |
| 2014-05-19 | $43.36 | $450.69 | 19,900 | — | — |
| 2014-05-16 | $43.55 | $452.66 | 39,500 | — | — |
| 2014-05-15 | $42.81 | $444.97 | 33,600 | — | — |
| 2014-05-14 | $42.60 | $442.79 | 46,300 | — | — |
| 2014-05-13 | $42.55 | $442.27 | 66,700 | — | — |
| 2014-05-12 | $43.10 | $447.99 | 44,100 | — | — |
| 2014-05-09 | $42.97 | $446.64 | 23,600 | — | — |
| 2014-05-08 | $42.65 | $443.31 | 37,000 | — | — |
| 2014-05-07 | $43.21 | $449.13 | 47,700 | — | — |
| 2014-05-06 | $42.20 | $438.63 | 28,500 | — | — |
| 2014-05-05 | $42.70 | $443.83 | 33,800 | — | — |
| 2014-05-02 | $42.69 | $443.72 | 30,700 | — | — |
| 2014-05-01 | $42.51 | $441.85 | 39,400 | — | — |
| 2014-04-30 | $42.43 | $441.02 | 43,300 | — | — |
| 2014-04-29 | $42.23 | $438.94 | 25,000 | — | — |
| 2014-04-28 | $42.04 | $436.97 | 38,100 | — | — |
| 2014-04-25 | $41.73 | $433.75 | 33,400 | — | — |
| 2014-04-24 | $42.18 | $438.42 | 22,500 | — | — |
| 2014-04-23 | $42.06 | $437.18 | 39,900 | — | — |
| 2014-04-22 | $42.25 | $439.15 | 25,700 | — | — |
| 2014-04-21 | $42.39 | $440.61 | 32,200 | — | — |
| 2014-04-17 | $42.68 | $443.62 | 31,200 | — | — |
| 2014-04-16 | $42.45 | $441.23 | 14,700 | — | — |
| 2014-04-15 | $42.10 | $437.59 | 30,000 | — | — |
| 2014-04-14 | $42.10 | $437.59 | 38,600 | — | — |
| 2014-04-11 | $42.56 | $442.37 | 68,700 | — | — |
| 2014-04-10 | $42.48 | $441.54 | 40,200 | — | — |
| 2014-04-09 | $42.45 | $441.23 | 20,800 | — | — |
| 2014-04-08 | $42.51 | $441.85 | 24,500 | — | — |
| 2014-04-07 | $42.42 | $440.92 | 22,400 | — | — |
| 2014-04-04 | $42.28 | $439.46 | 35,000 | — | — |
| 2014-04-03 | $42.52 | $441.96 | 19,700 | — | — |
| 2014-04-02 | $42.51 | $441.85 | 17,300 | — | — |
| 2014-04-01 | $42.47 | $441.44 | 32,700 | — | — |
| 2014-03-31 | $42.24 | $439.05 | 44,800 | — | — |
| 2014-03-28 | $41.76 | $434.06 | 16,600 | — | — |
| 2014-03-27 | $41.69 | $433.33 | 22,800 | — | — |
| 2014-03-26 | $41.71 | $433.54 | 33,900 | — | — |
| 2014-03-25 | $42.11 | $437.70 | 21,500 | — | — |
| 2014-03-24 | $41.78 | $434.27 | 32,000 | — | — |
| 2014-03-21 | $42.18 | $438.42 | 104,100 | — | — |
| 2014-03-20 | $41.28 | $429.07 | 21,400 | — | — |
| 2014-03-19 | $41.44 | $430.73 | 29,400 | — | — |
| 2014-03-18 | $42.54 | $442.17 | 28,800 | — | — |
| 2014-03-17 | $42.46 | $441.33 | 28,400 | — | — |
| 2014-03-14 | $42.39 | $440.61 | 23,200 | — | — |
| 2014-03-13 | $42.85 | $445.39 | 26,100 | — | — |
| 2014-03-12 | $43.63 | $447.00 | 36,900 | — | — |
| 2014-03-11 | $43.59 | $446.59 | 27,100 | — | — |
| 2014-03-10 | $43.81 | $448.84 | 46,200 | — | — |
| 2014-03-07 | $43.76 | $448.33 | 30,600 | — | — |
| 2014-03-06 | $43.96 | $450.38 | 28,500 | — | — |
| 2014-03-05 | $44.21 | $452.94 | 27,600 | — | — |
| 2014-03-04 | $43.87 | $449.46 | 51,100 | — | — |
| 2014-03-03 | $43.02 | $440.75 | 32,600 | — | — |
| 2014-02-28 | $42.58 | $436.24 | 40,700 | — | — |
| 2014-02-27 | $42.39 | $434.29 | 24,500 | — | — |
| 2014-02-26 | $42.33 | $433.68 | 32,900 | — | — |
| 2014-02-25 | $41.71 | $427.33 | 22,200 | — | — |
| 2014-02-24 | $41.65 | $426.71 | 34,300 | — | — |
| 2014-02-21 | $41.85 | $428.76 | 30,900 | — | — |
| 2014-02-20 | $42.02 | $430.50 | 22,300 | — | — |
| 2014-02-19 | $41.81 | $428.35 | 23,900 | — | — |
| 2014-02-18 | $42.29 | $433.27 | 33,400 | — | — |
| 2014-02-14 | $41.71 | $427.33 | 34,900 | — | — |
| 2014-02-13 | $41.57 | $425.89 | 32,200 | — | — |
| 2014-02-12 | $40.94 | $419.44 | 30,700 | — | — |
| 2014-02-11 | $41.12 | $421.28 | 49,900 | — | — |
| 2014-02-10 | $40.64 | $416.37 | 34,600 | — | — |
| 2014-02-07 | $40.53 | $415.24 | 35,200 | — | — |
| 2014-02-06 | $40.66 | $416.57 | 38,900 | — | — |
| 2014-02-05 | $40.70 | $416.98 | 31,300 | — | — |
| 2014-02-04 | $41.29 | $423.03 | 36,000 | — | — |
| 2014-02-03 | $41.21 | $422.21 | 44,700 | — | — |
| 2014-01-31 | $42.40 | $434.40 | 38,900 | — | — |
| 2014-01-30 | $42.53 | $435.73 | 40,200 | — | — |
| 2014-01-29 | $41.52 | $425.38 | 40,100 | — | — |
| 2014-01-28 | $41.90 | $429.27 | 50,200 | — | — |
| 2014-01-27 | $41.20 | $422.10 | 58,100 | — | — |
| 2014-01-24 | $42.08 | $431.12 | 30,900 | — | — |
| 2014-01-23 | $42.49 | $435.32 | 25,300 | — | — |
| 2014-01-22 | $42.32 | $433.58 | 17,800 | — | — |
| 2014-01-21 | $42.23 | $432.66 | 30,200 | — | — |
| 2014-01-17 | $41.98 | $430.09 | 38,500 | — | — |
| 2014-01-16 | $42.14 | $431.73 | 30,700 | — | — |
| 2014-01-15 | $41.71 | $427.33 | 49,600 | — | — |
| 2014-01-14 | $41.70 | $427.23 | 39,600 | — | — |
| 2014-01-13 | $41.40 | $424.15 | 30,500 | — | — |
| 2014-01-10 | $41.35 | $423.64 | 47,100 | — | — |
| 2014-01-09 | $41.09 | $420.98 | 26,500 | — | — |
| 2014-01-08 | $41.06 | $420.67 | 63,600 | — | — |
| 2014-01-07 | $41.24 | $422.51 | 35,100 | — | — |
| 2014-01-06 | $41.02 | $420.26 | 35,200 | — | — |
| 2014-01-03 | $40.93 | $419.34 | 44,100 | — | — |
| 2014-01-02 | $40.13 | $411.14 | 41,400 | — | — |