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
- 1994-04-04 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 | $51.29 | $51.29 | 167,000 | — | — |
| 2014-12-30 | $51.65 | $51.65 | 93,400 | — | — |
| 2014-12-29 | $52.08 | $52.08 | 350,800 | — | — |
| 2014-12-26 | $51.86 | $51.86 | 157,400 | — | — |
| 2014-12-24 | $51.76 | $51.76 | 79,200 | — | — |
| 2014-12-23 | $51.30 | $51.30 | 162,200 | — | — |
| 2014-12-22 | $51.43 | $51.43 | 120,800 | — | — |
| 2014-12-19 | $51.62 | $51.62 | 322,400 | — | — |
| 2014-12-18 | $51.79 | $51.79 | 134,800 | — | — |
| 2014-12-17 | $50.79 | $50.79 | 214,600 | — | — |
| 2014-12-16 | $49.92 | $49.92 | 240,800 | — | — |
| 2014-12-15 | $49.53 | $49.53 | 175,200 | — | — |
| 2014-12-12 | $50.08 | $50.08 | 158,800 | — | — |
| 2014-12-11 | $50.22 | $50.22 | 172,400 | — | — |
| 2014-12-10 | $49.90 | $49.90 | 215,200 | — | — |
| 2014-12-09 | $49.99 | $49.99 | 730,800 | — | — |
| 2014-12-08 | $51.65 | $51.65 | 233,200 | — | — |
| 2014-12-05 | $52.24 | $52.24 | 249,800 | — | — |
| 2014-12-04 | $52.25 | $52.25 | 586,200 | — | — |
| 2014-12-03 | $52.10 | $52.10 | 388,400 | — | — |
| 2014-12-02 | $52.36 | $52.36 | 660,000 | — | — |
| 2014-12-01 | $52.19 | $52.19 | 323,000 | — | — |
| 2014-11-28 | $53.32 | $53.32 | 123,200 | — | — |
| 2014-11-26 | $52.83 | $52.83 | 303,200 | — | — |
| 2014-11-25 | $53.50 | $53.50 | 194,600 | — | — |
| 2014-11-24 | $54.05 | $54.05 | 184,600 | — | — |
| 2014-11-21 | $53.86 | $53.86 | 182,400 | — | — |
| 2014-11-20 | $53.63 | $53.63 | 218,800 | — | — |
| 2014-11-19 | $52.94 | $52.94 | 290,000 | — | — |
| 2014-11-18 | $53.72 | $53.72 | 166,000 | — | — |
| 2014-11-17 | $54.13 | $54.13 | 172,200 | — | — |
| 2014-11-14 | $55.22 | $55.22 | 108,800 | — | — |
| 2014-11-13 | $55.33 | $55.33 | 121,800 | — | — |
| 2014-11-12 | $55.39 | $55.39 | 175,400 | — | — |
| 2014-11-11 | $55.26 | $55.26 | 182,600 | — | — |
| 2014-11-10 | $56.10 | $56.10 | 249,000 | — | — |
| 2014-11-07 | $54.53 | $54.53 | 428,600 | — | — |
| 2014-11-06 | $56.38 | $56.38 | 254,600 | — | — |
| 2014-11-05 | $56.21 | $56.21 | 384,400 | — | — |
| 2014-11-04 | $59.09 | $59.09 | 355,000 | — | — |
| 2014-11-03 | $57.61 | $57.61 | 415,600 | — | — |
| 2014-10-31 | $56.99 | $56.99 | 488,800 | — | — |
| 2014-10-30 | $55.12 | $55.12 | 995,200 | — | — |
| 2014-10-29 | $53.76 | $53.76 | 2,250,600 | — | — |
| 2014-10-28 | $43.92 | $43.92 | 310,800 | — | — |
| 2014-10-27 | $42.49 | $42.49 | 289,000 | — | — |
| 2014-10-24 | $42.86 | $42.86 | 245,400 | — | — |
| 2014-10-23 | $42.66 | $42.66 | 442,600 | — | — |
| 2014-10-22 | $43.17 | $43.17 | 561,400 | — | — |
| 2014-10-21 | $42.99 | $42.99 | 320,000 | — | — |
| 2014-10-20 | $41.36 | $41.36 | 232,400 | — | — |
| 2014-10-17 | $40.18 | $40.18 | 472,400 | — | — |
| 2014-10-16 | $40.02 | $40.02 | 225,600 | — | — |
| 2014-10-15 | $40.73 | $40.73 | 268,800 | — | — |
| 2014-10-14 | $40.30 | $40.30 | 267,800 | — | — |
| 2014-10-13 | $39.51 | $39.51 | 207,400 | — | — |
| 2014-10-10 | $38.86 | $38.86 | 445,600 | — | — |
| 2014-10-09 | $38.01 | $38.01 | 236,200 | — | — |
| 2014-10-08 | $38.67 | $38.67 | 185,200 | — | — |
| 2014-10-07 | $38.28 | $38.28 | 280,200 | — | — |
| 2014-10-06 | $38.51 | $38.51 | 191,000 | — | — |
| 2014-10-03 | $38.22 | $38.22 | 250,200 | — | — |
| 2014-10-02 | $37.47 | $37.47 | 165,400 | — | — |
| 2014-10-01 | $37.15 | $37.15 | 373,600 | — | — |
| 2014-09-30 | $36.83 | $36.83 | 329,600 | — | — |
| 2014-09-29 | $36.50 | $36.50 | 264,000 | — | — |
| 2014-09-26 | $35.99 | $35.99 | 219,800 | — | — |
| 2014-09-25 | $35.15 | $35.15 | 169,200 | — | — |
| 2014-09-24 | $35.67 | $35.67 | 165,800 | — | — |
| 2014-09-23 | $35.57 | $35.57 | 183,400 | — | — |
| 2014-09-22 | $35.09 | $35.09 | 205,400 | — | — |
| 2014-09-19 | $36.03 | $36.03 | 251,400 | — | — |
| 2014-09-18 | $36.54 | $36.54 | 116,600 | — | — |
| 2014-09-17 | $36.15 | $36.15 | 144,000 | — | — |
| 2014-09-16 | $36.04 | $36.04 | 144,200 | — | — |
| 2014-09-15 | $35.40 | $35.40 | 141,400 | — | — |
| 2014-09-12 | $35.60 | $35.60 | 124,600 | — | — |
| 2014-09-11 | $36.18 | $36.18 | 289,200 | — | — |
| 2014-09-10 | $36.17 | $36.17 | 193,800 | — | — |
| 2014-09-09 | $35.76 | $35.76 | 143,400 | — | — |
| 2014-09-08 | $36.40 | $36.40 | 117,000 | — | — |
| 2014-09-05 | $36.75 | $36.75 | 256,400 | — | — |
| 2014-09-04 | $36.26 | $36.26 | 153,200 | — | — |
| 2014-09-03 | $36.37 | $36.37 | 354,400 | — | — |
| 2014-09-02 | $35.53 | $35.53 | 336,000 | — | — |
| 2014-08-29 | $36.51 | $36.51 | 265,800 | — | — |
| 2014-08-28 | $36.97 | $36.97 | 564,200 | — | — |
| 2014-08-27 | $36.79 | $36.79 | 268,600 | — | — |
| 2014-08-26 | $37.15 | $37.15 | 126,000 | — | — |
| 2014-08-25 | $36.81 | $36.81 | 255,600 | — | — |
| 2014-08-22 | $36.87 | $36.87 | 236,000 | — | — |
| 2014-08-21 | $36.24 | $36.24 | 217,000 | — | — |
| 2014-08-20 | $36.31 | $36.31 | 170,400 | — | — |
| 2014-08-19 | $36.06 | $36.06 | 117,400 | — | — |
| 2014-08-18 | $35.79 | $35.79 | 159,800 | — | — |
| 2014-08-15 | $35.42 | $35.42 | 139,200 | — | — |
| 2014-08-14 | $35.35 | $35.35 | 146,000 | — | — |
| 2014-08-13 | $35.03 | $35.03 | 185,800 | — | — |
| 2014-08-12 | $34.88 | $34.88 | 270,800 | — | — |
| 2014-08-11 | $35.31 | $35.31 | 273,400 | — | — |
| 2014-08-08 | $34.72 | $34.72 | 237,800 | — | — |
| 2014-08-07 | $33.88 | $33.88 | 354,800 | — | — |
| 2014-08-06 | $34.04 | $34.04 | 506,800 | — | — |
| 2014-08-05 | $33.56 | $33.56 | 411,000 | — | — |
| 2014-08-04 | $32.75 | $32.75 | 366,400 | — | — |
| 2014-08-01 | $32.88 | $32.88 | 394,600 | — | — |
| 2014-07-31 | $31.92 | $31.92 | 479,200 | — | — |
| 2014-07-30 | $32.12 | $32.12 | 688,200 | — | — |
| 2014-07-29 | $34.29 | $34.29 | 382,200 | — | — |
| 2014-07-28 | $34.82 | $34.82 | 387,400 | — | — |
| 2014-07-25 | $35.97 | $35.97 | 292,000 | — | — |
| 2014-07-24 | $34.79 | $34.79 | 214,600 | — | — |
| 2014-07-23 | $35.20 | $35.20 | 286,600 | — | — |
| 2014-07-22 | $36.33 | $36.33 | 504,800 | — | — |
| 2014-07-21 | $33.97 | $33.97 | 739,600 | — | — |
| 2014-07-18 | $36.38 | $36.38 | 213,600 | — | — |
| 2014-07-17 | $36.59 | $36.59 | 180,000 | — | — |
| 2014-07-16 | $36.65 | $36.65 | 241,000 | — | — |
| 2014-07-15 | $36.87 | $36.87 | 846,600 | — | — |
| 2014-07-14 | $38.96 | $38.96 | 206,000 | — | — |
| 2014-07-11 | $39.49 | $39.49 | 78,200 | — | — |
| 2014-07-10 | $39.27 | $39.27 | 158,000 | — | — |
| 2014-07-09 | $39.23 | $39.23 | 206,600 | — | — |
| 2014-07-08 | $38.90 | $38.90 | 168,400 | — | — |
| 2014-07-07 | $39.37 | $39.37 | 224,600 | — | — |
| 2014-07-03 | $39.60 | $39.60 | 77,400 | — | — |
| 2014-07-02 | $39.42 | $39.42 | 139,200 | — | — |
| 2014-07-01 | $39.88 | $39.88 | 265,000 | — | — |
| 2014-06-30 | $39.07 | $39.07 | 217,000 | — | — |
| 2014-06-27 | $38.88 | $38.88 | 241,800 | — | — |
| 2014-06-26 | $38.60 | $38.60 | 85,800 | — | — |
| 2014-06-25 | $38.52 | $38.52 | 118,400 | — | — |
| 2014-06-24 | $37.54 | $37.54 | 172,000 | — | — |
| 2014-06-23 | $38.47 | $38.47 | 232,800 | — | — |
| 2014-06-20 | $38.75 | $38.75 | 145,600 | — | — |
| 2014-06-19 | $38.77 | $38.77 | 237,000 | — | — |
| 2014-06-18 | $38.65 | $38.65 | 176,800 | — | — |
| 2014-06-17 | $38.58 | $38.58 | 196,600 | — | — |
| 2014-06-16 | $38.60 | $38.60 | 183,800 | — | — |
| 2014-06-13 | $38.04 | $38.04 | 272,200 | — | — |
| 2014-06-12 | $37.72 | $37.72 | 185,600 | — | — |
| 2014-06-11 | $37.54 | $37.54 | 142,000 | — | — |
| 2014-06-10 | $37.40 | $37.40 | 161,600 | — | — |
| 2014-06-09 | $37.10 | $37.10 | 141,000 | — | — |
| 2014-06-06 | $37.46 | $37.46 | 219,400 | — | — |
| 2014-06-05 | $36.85 | $36.85 | 334,000 | — | — |
| 2014-06-04 | $36.27 | $36.27 | 221,200 | — | — |
| 2014-06-03 | $36.87 | $36.87 | 328,600 | — | — |
| 2014-06-02 | $35.56 | $35.56 | 244,800 | — | — |
| 2014-05-30 | $35.96 | $35.96 | 265,600 | — | — |
| 2014-05-29 | $36.38 | $36.38 | 171,200 | — | — |
| 2014-05-28 | $36.13 | $36.13 | 200,400 | — | — |
| 2014-05-27 | $36.20 | $36.20 | 237,200 | — | — |
| 2014-05-23 | $36.10 | $36.10 | 155,200 | — | — |
| 2014-05-22 | $35.40 | $35.40 | 251,400 | — | — |
| 2014-05-21 | $35.39 | $35.39 | 257,600 | — | — |
| 2014-05-20 | $35.00 | $35.00 | 227,800 | — | — |
| 2014-05-19 | $35.46 | $35.46 | 244,000 | — | — |
| 2014-05-16 | $34.53 | $34.53 | 285,000 | — | — |
| 2014-05-15 | $34.03 | $34.03 | 217,800 | — | — |
| 2014-05-14 | $34.38 | $34.38 | 248,400 | — | — |
| 2014-05-13 | $34.42 | $34.42 | 250,600 | — | — |
| 2014-05-12 | $35.01 | $35.01 | 246,200 | — | — |
| 2014-05-09 | $34.78 | $34.78 | 570,000 | — | — |
| 2014-05-08 | $34.31 | $34.31 | 555,000 | — | — |
| 2014-05-07 | $34.74 | $34.74 | 364,600 | — | — |
| 2014-05-06 | $34.78 | $34.78 | 491,400 | — | — |
| 2014-05-05 | $35.26 | $35.26 | 322,200 | — | — |
| 2014-05-02 | $34.92 | $34.92 | 383,400 | — | — |
| 2014-05-01 | $34.81 | $34.81 | 538,400 | — | — |
| 2014-04-30 | $33.93 | $33.93 | 1,014,400 | — | — |
| 2014-04-29 | $40.26 | $40.26 | 548,800 | — | — |
| 2014-04-28 | $40.02 | $40.02 | 226,600 | — | — |
| 2014-04-25 | $39.44 | $39.44 | 172,600 | — | — |
| 2014-04-24 | $39.74 | $39.74 | 119,400 | — | — |
| 2014-04-23 | $39.42 | $39.42 | 172,200 | — | — |
| 2014-04-22 | $39.25 | $39.25 | 278,000 | — | — |
| 2014-04-21 | $39.08 | $39.08 | 146,400 | — | — |
| 2014-04-17 | $38.40 | $38.40 | 120,600 | — | — |
| 2014-04-16 | $38.13 | $38.13 | 196,400 | — | — |
| 2014-04-15 | $37.13 | $37.13 | 369,800 | — | — |
| 2014-04-14 | $36.49 | $36.49 | 341,400 | — | — |
| 2014-04-11 | $36.45 | $36.45 | 648,800 | — | — |
| 2014-04-10 | $39.67 | $39.67 | 634,400 | — | — |
| 2014-04-09 | $39.75 | $39.75 | 268,600 | — | — |
| 2014-04-08 | $39.60 | $39.60 | 326,600 | — | — |
| 2014-04-07 | $37.83 | $37.83 | 205,000 | — | — |
| 2014-04-04 | $37.15 | $37.15 | 185,000 | — | — |
| 2014-04-03 | $37.72 | $37.72 | 143,800 | — | — |
| 2014-04-02 | $37.63 | $37.63 | 221,400 | — | — |
| 2014-04-01 | $37.65 | $37.65 | 331,200 | — | — |
| 2014-03-31 | $37.67 | $37.67 | 324,200 | — | — |
| 2014-03-28 | $37.01 | $37.01 | 308,800 | — | — |
| 2014-03-27 | $36.88 | $36.88 | 157,600 | — | — |
| 2014-03-26 | $36.76 | $36.76 | 241,600 | — | — |
| 2014-03-25 | $36.77 | $36.77 | 379,800 | — | — |
| 2014-03-24 | $36.49 | $36.49 | 657,200 | — | — |
| 2014-03-21 | $33.35 | $33.35 | 242,000 | — | — |
| 2014-03-20 | $33.45 | $33.45 | 321,600 | — | — |
| 2014-03-19 | $33.57 | $33.57 | 385,400 | — | — |
| 2014-03-18 | $36.12 | $36.12 | 242,200 | — | — |
| 2014-03-17 | $35.51 | $35.51 | 288,400 | — | — |
| 2014-03-14 | $36.13 | $36.13 | 193,200 | — | — |
| 2014-03-13 | $35.88 | $35.88 | 458,200 | — | — |
| 2014-03-12 | $34.91 | $34.91 | 1,343,800 | — | — |
| 2014-03-11 | $36.46 | $36.46 | 145,200 | — | — |
| 2014-03-10 | $36.75 | $36.75 | 177,600 | — | — |
| 2014-03-07 | $36.70 | $36.70 | 407,000 | — | — |
| 2014-03-06 | $37.97 | $37.97 | 215,000 | — | — |
| 2014-03-05 | $37.90 | $37.90 | 246,800 | — | — |
| 2014-03-04 | $37.70 | $37.70 | 421,400 | — | — |
| 2014-03-03 | $35.97 | $35.97 | 349,400 | — | — |
| 2014-02-28 | $36.58 | $36.58 | 501,800 | — | — |
| 2014-02-27 | $37.97 | $37.97 | 256,800 | — | — |
| 2014-02-26 | $37.88 | $37.88 | 279,600 | — | — |
| 2014-02-25 | $38.29 | $38.29 | 340,200 | — | — |
| 2014-02-24 | $37.63 | $37.63 | 231,400 | — | — |
| 2014-02-21 | $37.78 | $37.78 | 308,200 | — | — |
| 2014-02-20 | $38.24 | $38.24 | 242,000 | — | — |
| 2014-02-19 | $37.64 | $37.64 | 194,600 | — | — |
| 2014-02-18 | $38.08 | $38.08 | 330,800 | — | — |
| 2014-02-14 | $37.79 | $37.79 | 326,000 | — | — |
| 2014-02-13 | $37.45 | $37.45 | 339,000 | — | — |
| 2014-02-12 | $36.72 | $36.72 | 314,000 | — | — |
| 2014-02-11 | $35.28 | $35.28 | 437,200 | — | — |
| 2014-02-10 | $33.78 | $33.78 | 339,400 | — | — |
| 2014-02-07 | $33.01 | $33.01 | 289,400 | — | — |
| 2014-02-06 | $32.23 | $32.23 | 447,000 | — | — |
| 2014-02-05 | $34.23 | $34.23 | 883,600 | — | — |
| 2014-02-04 | $29.17 | $29.17 | 459,200 | — | — |
| 2014-02-03 | $28.81 | $28.81 | 254,800 | — | — |
| 2014-01-31 | $29.93 | $29.93 | 167,200 | — | — |
| 2014-01-30 | $30.35 | $30.35 | 234,000 | — | — |
| 2014-01-29 | $29.54 | $29.54 | 175,600 | — | — |
| 2014-01-28 | $29.81 | $29.81 | 222,200 | — | — |
| 2014-01-27 | $29.63 | $29.63 | 275,400 | — | — |
| 2014-01-24 | $29.17 | $29.17 | 350,800 | — | — |
| 2014-01-23 | $30.51 | $30.51 | 304,000 | — | — |
| 2014-01-22 | $30.84 | $30.84 | 244,200 | — | — |
| 2014-01-21 | $30.73 | $30.73 | 429,800 | — | — |
| 2014-01-17 | $29.78 | $29.78 | 483,400 | — | — |
| 2014-01-16 | $29.53 | $29.53 | 1,681,400 | — | — |
| 2014-01-15 | $32.87 | $32.87 | 679,600 | — | — |
| 2014-01-14 | $34.33 | $34.33 | 345,000 | — | — |
| 2014-01-13 | $35.65 | $35.65 | 173,400 | — | — |
| 2014-01-10 | $35.96 | $35.96 | 165,800 | — | — |
| 2014-01-09 | $37.02 | $37.02 | 151,200 | — | — |
| 2014-01-08 | $36.70 | $36.70 | 106,600 | — | — |
| 2014-01-07 | $36.95 | $36.95 | 185,000 | — | — |
| 2014-01-06 | $36.47 | $36.47 | 133,400 | — | — |
| 2014-01-03 | $37.63 | $37.63 | 290,200 | — | — |
| 2014-01-02 | $38.47 | $38.47 | 273,000 | — | — |