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
- 1984-06-20 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 | $47.08 | $112.63 | 404,600 | — | — |
| 2014-12-30 | $47.84 | $114.44 | 312,500 | — | — |
| 2014-12-29 | $47.51 | $113.65 | 391,900 | — | — |
| 2014-12-26 | $47.48 | $113.58 | 257,700 | — | — |
| 2014-12-24 | $47.45 | $113.51 | 217,000 | — | — |
| 2014-12-23 | $47.48 | $113.58 | 475,700 | — | — |
| 2014-12-22 | $47.59 | $113.85 | 587,900 | — | — |
| 2014-12-19 | $47.42 | $113.44 | 1,426,600 | — | — |
| 2014-12-18 | $47.43 | $113.46 | 979,300 | — | — |
| 2014-12-17 | $46.91 | $112.22 | 976,500 | — | — |
| 2014-12-16 | $46.28 | $110.71 | 956,900 | — | — |
| 2014-12-15 | $46.57 | $111.41 | 590,000 | — | — |
| 2014-12-12 | $47.02 | $112.48 | 520,500 | — | — |
| 2014-12-11 | $47.80 | $114.35 | 606,800 | — | — |
| 2014-12-10 | $47.61 | $113.89 | 777,000 | — | — |
| 2014-12-09 | $48.47 | $115.95 | 911,400 | — | — |
| 2014-12-08 | $48.84 | $116.84 | 1,121,500 | — | — |
| 2014-12-05 | $48.63 | $116.33 | 674,600 | — | — |
| 2014-12-04 | $48.65 | $116.38 | 602,200 | — | — |
| 2014-12-03 | $48.15 | $115.19 | 648,500 | — | — |
| 2014-12-02 | $47.98 | $113.92 | 490,500 | — | — |
| 2014-12-01 | $47.63 | $113.09 | 401,100 | — | — |
| 2014-11-28 | $47.95 | $113.85 | 321,600 | — | — |
| 2014-11-26 | $48.04 | $114.06 | 278,900 | — | — |
| 2014-11-25 | $48.06 | $114.11 | 332,300 | — | — |
| 2014-11-24 | $47.97 | $113.89 | 578,200 | — | — |
| 2014-11-21 | $47.85 | $113.61 | 506,400 | — | — |
| 2014-11-20 | $47.81 | $113.51 | 313,300 | — | — |
| 2014-11-19 | $47.73 | $113.32 | 314,300 | — | — |
| 2014-11-18 | $47.81 | $113.51 | 626,400 | — | — |
| 2014-11-17 | $47.92 | $113.78 | 525,600 | — | — |
| 2014-11-14 | $47.74 | $113.35 | 370,400 | — | — |
| 2014-11-13 | $47.92 | $113.78 | 482,000 | — | — |
| 2014-11-12 | $47.90 | $113.73 | 848,000 | — | — |
| 2014-11-11 | $48.18 | $114.39 | 632,600 | — | — |
| 2014-11-10 | $48.26 | $114.58 | 944,400 | — | — |
| 2014-11-07 | $48.10 | $114.20 | 1,121,100 | — | — |
| 2014-11-06 | $48.08 | $114.16 | 1,017,900 | — | — |
| 2014-11-05 | $48.18 | $114.39 | 757,700 | — | — |
| 2014-11-04 | $47.91 | $113.75 | 723,300 | — | — |
| 2014-11-03 | $47.93 | $113.80 | 958,800 | — | — |
| 2014-10-31 | $47.70 | $113.25 | 939,800 | — | — |
| 2014-10-30 | $47.06 | $111.73 | 832,300 | — | — |
| 2014-10-29 | $47.41 | $112.56 | 1,491,100 | — | — |
| 2014-10-28 | $46.25 | $109.81 | 1,108,400 | — | — |
| 2014-10-27 | $45.97 | $109.15 | 546,100 | — | — |
| 2014-10-24 | $45.80 | $108.74 | 475,300 | — | — |
| 2014-10-23 | $45.37 | $107.72 | 614,500 | — | — |
| 2014-10-22 | $45.30 | $107.55 | 659,900 | — | — |
| 2014-10-21 | $45.26 | $107.46 | 712,100 | — | — |
| 2014-10-20 | $44.88 | $106.56 | 472,800 | — | — |
| 2014-10-17 | $44.62 | $105.94 | 457,800 | — | — |
| 2014-10-16 | $43.89 | $104.21 | 1,154,200 | — | — |
| 2014-10-15 | $44.14 | $104.80 | 1,559,300 | — | — |
| 2014-10-14 | $44.30 | $105.18 | 877,600 | — | — |
| 2014-10-13 | $44.17 | $104.87 | 1,163,500 | — | — |
| 2014-10-10 | $44.81 | $106.39 | 1,128,700 | — | — |
| 2014-10-09 | $44.82 | $106.41 | 1,082,600 | — | — |
| 2014-10-08 | $45.33 | $107.63 | 631,200 | — | — |
| 2014-10-07 | $44.95 | $106.72 | 821,600 | — | — |
| 2014-10-06 | $45.76 | $108.65 | 899,700 | — | — |
| 2014-10-03 | $45.48 | $107.98 | 550,600 | — | — |
| 2014-10-02 | $44.76 | $106.27 | 577,000 | — | — |
| 2014-10-01 | $44.82 | $106.41 | 1,149,100 | — | — |
| 2014-09-30 | $45.36 | $107.70 | 1,130,200 | — | — |
| 2014-09-29 | $45.07 | $107.01 | 522,200 | — | — |
| 2014-09-26 | $45.45 | $107.91 | 694,400 | — | — |
| 2014-09-25 | $44.76 | $106.27 | 863,800 | — | — |
| 2014-09-24 | $45.46 | $107.93 | 1,071,400 | — | — |
| 2014-09-23 | $44.78 | $106.32 | 1,290,300 | — | — |
| 2014-09-22 | $44.79 | $106.34 | 1,348,300 | — | — |
| 2014-09-19 | $45.20 | $107.32 | 1,664,700 | — | — |
| 2014-09-18 | $45.46 | $107.93 | 596,800 | — | — |
| 2014-09-17 | $45.51 | $108.05 | 542,000 | — | — |
| 2014-09-16 | $45.43 | $107.86 | 927,400 | — | — |
| 2014-09-15 | $45.57 | $108.20 | 623,200 | — | — |
| 2014-09-12 | $45.73 | $108.58 | 862,200 | — | — |
| 2014-09-11 | $46.03 | $109.29 | 714,300 | — | — |
| 2014-09-10 | $46.22 | $109.74 | 706,200 | — | — |
| 2014-09-09 | $46.06 | $109.36 | 622,000 | — | — |
| 2014-09-08 | $46.56 | $110.55 | 618,100 | — | — |
| 2014-09-05 | $46.30 | $109.93 | 540,800 | — | — |
| 2014-09-04 | $46.46 | $110.31 | 416,900 | — | — |
| 2014-09-03 | $46.68 | $110.83 | 491,100 | — | — |
| 2014-09-02 | $47.07 | $110.90 | 1,025,800 | — | — |
| 2014-08-29 | $47.23 | $111.28 | 489,600 | — | — |
| 2014-08-28 | $47.09 | $110.95 | 433,600 | — | — |
| 2014-08-27 | $47.13 | $111.04 | 533,600 | — | — |
| 2014-08-26 | $47.12 | $111.02 | 385,300 | — | — |
| 2014-08-25 | $46.99 | $110.71 | 470,900 | — | — |
| 2014-08-22 | $46.75 | $110.15 | 699,200 | — | — |
| 2014-08-21 | $46.69 | $110.01 | 454,700 | — | — |
| 2014-08-20 | $46.35 | $109.21 | 408,700 | — | — |
| 2014-08-19 | $46.26 | $108.99 | 593,700 | — | — |
| 2014-08-18 | $46.30 | $109.09 | 693,500 | — | — |
| 2014-08-15 | $45.62 | $107.49 | 411,300 | — | — |
| 2014-08-14 | $45.81 | $107.93 | 399,400 | — | — |
| 2014-08-13 | $45.61 | $107.46 | 419,300 | — | — |
| 2014-08-12 | $45.18 | $106.45 | 360,000 | — | — |
| 2014-08-11 | $45.14 | $106.36 | 374,100 | — | — |
| 2014-08-08 | $44.97 | $105.95 | 921,300 | — | — |
| 2014-08-07 | $44.94 | $105.88 | 952,100 | — | — |
| 2014-08-06 | $44.83 | $105.62 | 798,200 | — | — |
| 2014-08-05 | $44.35 | $104.49 | 635,600 | — | — |
| 2014-08-04 | $44.78 | $105.51 | 556,400 | — | — |
| 2014-08-01 | $44.71 | $105.34 | 936,200 | — | — |
| 2014-07-31 | $45.00 | $106.03 | 1,022,800 | — | — |
| 2014-07-30 | $45.85 | $108.03 | 1,496,200 | — | — |
| 2014-07-29 | $45.10 | $106.26 | 809,800 | — | — |
| 2014-07-28 | $45.82 | $107.96 | 620,000 | — | — |
| 2014-07-25 | $45.64 | $107.53 | 865,700 | — | — |
| 2014-07-24 | $46.64 | $109.89 | 510,000 | — | — |
| 2014-07-23 | $46.65 | $109.91 | 267,700 | — | — |
| 2014-07-22 | $46.46 | $109.47 | 459,600 | — | — |
| 2014-07-21 | $46.24 | $108.95 | 295,600 | — | — |
| 2014-07-18 | $46.44 | $109.42 | 573,400 | — | — |
| 2014-07-17 | $46.06 | $108.52 | 634,500 | — | — |
| 2014-07-16 | $46.27 | $109.02 | 895,200 | — | — |
| 2014-07-15 | $46.53 | $109.63 | 362,700 | — | — |
| 2014-07-14 | $46.61 | $109.82 | 522,600 | — | — |
| 2014-07-11 | $46.78 | $110.22 | 533,100 | — | — |
| 2014-07-10 | $46.58 | $109.75 | 546,600 | — | — |
| 2014-07-09 | $46.69 | $110.01 | 510,700 | — | — |
| 2014-07-08 | $46.35 | $109.21 | 664,400 | — | — |
| 2014-07-07 | $46.52 | $109.61 | 524,500 | — | — |
| 2014-07-03 | $46.77 | $110.20 | 307,100 | — | — |
| 2014-07-02 | $46.60 | $109.79 | 425,000 | — | — |
| 2014-07-01 | $47.21 | $111.23 | 1,088,100 | — | — |
| 2014-06-30 | $46.60 | $109.79 | 553,500 | — | — |
| 2014-06-27 | $46.40 | $109.32 | 640,300 | — | — |
| 2014-06-26 | $46.36 | $109.23 | 661,900 | — | — |
| 2014-06-25 | $46.75 | $110.15 | 1,007,500 | — | — |
| 2014-06-24 | $46.67 | $109.96 | 1,004,200 | — | — |
| 2014-06-23 | $46.48 | $109.51 | 639,900 | — | — |
| 2014-06-20 | $46.40 | $109.32 | 1,553,500 | — | — |
| 2014-06-19 | $46.26 | $108.99 | 482,500 | — | — |
| 2014-06-18 | $46.38 | $109.28 | 592,100 | — | — |
| 2014-06-17 | $45.95 | $108.26 | 824,600 | — | — |
| 2014-06-16 | $45.56 | $107.34 | 510,700 | — | — |
| 2014-06-13 | $45.44 | $107.06 | 515,200 | — | — |
| 2014-06-12 | $45.70 | $107.67 | 424,700 | — | — |
| 2014-06-11 | $45.91 | $108.17 | 435,500 | — | — |
| 2014-06-10 | $45.65 | $107.56 | 614,000 | — | — |
| 2014-06-09 | $45.88 | $108.10 | 758,000 | — | — |
| 2014-06-06 | $45.93 | $108.22 | 734,200 | — | — |
| 2014-06-05 | $45.89 | $108.12 | 1,007,300 | — | — |
| 2014-06-04 | $46.22 | $108.90 | 602,000 | — | — |
| 2014-06-03 | $46.04 | $107.63 | 475,400 | — | — |
| 2014-06-02 | $46.16 | $107.91 | 801,700 | — | — |
| 2014-05-30 | $45.83 | $107.14 | 992,300 | — | — |
| 2014-05-29 | $45.96 | $107.44 | 857,900 | — | — |
| 2014-05-28 | $45.87 | $107.23 | 1,570,800 | — | — |
| 2014-05-27 | $46.10 | $107.77 | 868,500 | — | — |
| 2014-05-23 | $45.95 | $107.42 | 915,900 | — | — |
| 2014-05-22 | $45.89 | $107.28 | 1,030,100 | — | — |
| 2014-05-21 | $45.85 | $107.18 | 833,500 | — | — |
| 2014-05-20 | $45.40 | $106.13 | 1,176,400 | — | — |
| 2014-05-19 | $45.30 | $105.90 | 892,300 | — | — |
| 2014-05-16 | $45.33 | $105.97 | 1,043,600 | — | — |
| 2014-05-15 | $44.95 | $105.08 | 782,300 | — | — |
| 2014-05-14 | $45.18 | $105.62 | 530,500 | — | — |
| 2014-05-13 | $45.64 | $106.69 | 663,700 | — | — |
| 2014-05-12 | $45.86 | $107.21 | 838,800 | — | — |
| 2014-05-09 | $45.42 | $106.18 | 942,400 | — | — |
| 2014-05-08 | $45.04 | $105.29 | 2,015,700 | — | — |
| 2014-05-07 | $44.64 | $104.35 | 1,033,800 | — | — |
| 2014-05-06 | $44.37 | $103.72 | 682,200 | — | — |
| 2014-05-05 | $44.75 | $104.61 | 586,400 | — | — |
| 2014-05-02 | $44.65 | $104.38 | 766,500 | — | — |
| 2014-05-01 | $45.08 | $105.38 | 1,130,100 | — | — |
| 2014-04-30 | $45.02 | $105.24 | 2,261,800 | — | — |
| 2014-04-29 | $44.56 | $104.17 | 1,810,800 | — | — |
| 2014-04-28 | $44.64 | $104.35 | 1,196,900 | — | — |
| 2014-04-25 | $44.48 | $103.98 | 1,270,100 | — | — |
| 2014-04-24 | $44.67 | $104.42 | 1,292,800 | — | — |
| 2014-04-23 | $44.95 | $105.08 | 852,600 | — | — |
| 2014-04-22 | $45.04 | $105.29 | 1,353,800 | — | — |
| 2014-04-21 | $45.19 | $105.64 | 1,569,500 | — | — |
| 2014-04-17 | $45.17 | $105.59 | 1,613,500 | — | — |
| 2014-04-16 | $45.27 | $105.83 | 1,516,500 | — | — |
| 2014-04-15 | $45.02 | $105.24 | 2,091,800 | — | — |
| 2014-04-14 | $44.74 | $104.59 | 2,156,600 | — | — |
| 2014-04-11 | $44.38 | $103.75 | 16,607,100 | — | — |
| 2014-04-10 | $43.66 | $102.06 | 2,808,000 | — | — |
| 2014-04-09 | $44.28 | $103.51 | 2,427,100 | — | — |
| 2014-04-08 | $43.59 | $101.90 | 1,660,200 | — | — |
| 2014-04-07 | $44.69 | $104.47 | 1,800,100 | — | — |
| 2014-04-04 | $46.84 | $109.50 | 902,700 | — | — |
| 2014-04-03 | $48.00 | $112.21 | 648,500 | — | — |
| 2014-04-02 | $48.21 | $112.70 | 889,600 | — | — |
| 2014-04-01 | $47.89 | $111.95 | 522,700 | — | — |
| 2014-03-31 | $47.58 | $111.23 | 422,300 | — | — |
| 2014-03-28 | $46.88 | $109.59 | 248,900 | — | — |
| 2014-03-27 | $46.70 | $109.17 | 279,800 | — | — |
| 2014-03-26 | $47.03 | $109.94 | 774,400 | — | — |
| 2014-03-25 | $47.12 | $110.15 | 432,500 | — | — |
| 2014-03-24 | $47.10 | $110.11 | 537,100 | — | — |
| 2014-03-21 | $47.05 | $109.99 | 1,973,900 | — | — |
| 2014-03-20 | $47.01 | $109.89 | 595,600 | — | — |
| 2014-03-19 | $46.75 | $109.29 | 396,500 | — | — |
| 2014-03-18 | $47.21 | $110.36 | 562,500 | — | — |
| 2014-03-17 | $46.98 | $109.82 | 467,600 | — | — |
| 2014-03-14 | $46.45 | $108.59 | 446,600 | — | — |
| 2014-03-13 | $46.36 | $108.38 | 604,500 | — | — |
| 2014-03-12 | $46.87 | $109.57 | 478,800 | — | — |
| 2014-03-11 | $46.99 | $109.85 | 355,200 | — | — |
| 2014-03-10 | $47.26 | $110.48 | 625,800 | — | — |
| 2014-03-07 | $47.04 | $109.97 | 462,400 | — | — |
| 2014-03-06 | $47.22 | $110.39 | 382,800 | — | — |
| 2014-03-05 | $46.84 | $109.50 | 338,800 | — | — |
| 2014-03-04 | $46.93 | $109.71 | 543,600 | — | — |
| 2014-03-03 | $46.11 | $107.79 | 542,400 | — | — |
| 2014-02-28 | $46.20 | $108.00 | 631,400 | — | — |
| 2014-02-27 | $45.96 | $106.60 | 443,600 | — | — |
| 2014-02-26 | $45.65 | $105.88 | 624,900 | — | — |
| 2014-02-25 | $45.62 | $105.81 | 437,900 | — | — |
| 2014-02-24 | $45.46 | $105.44 | 645,300 | — | — |
| 2014-02-21 | $45.83 | $106.30 | 389,000 | — | — |
| 2014-02-20 | $46.06 | $106.83 | 346,700 | — | — |
| 2014-02-19 | $45.61 | $105.79 | 480,200 | — | — |
| 2014-02-18 | $45.77 | $106.16 | 387,600 | — | — |
| 2014-02-14 | $45.61 | $105.79 | 322,200 | — | — |
| 2014-02-13 | $45.61 | $105.79 | 427,300 | — | — |
| 2014-02-12 | $45.26 | $104.98 | 650,900 | — | — |
| 2014-02-11 | $45.69 | $105.97 | 339,700 | — | — |
| 2014-02-10 | $45.25 | $104.95 | 551,000 | — | — |
| 2014-02-07 | $45.32 | $105.11 | 458,400 | — | — |
| 2014-02-06 | $44.58 | $103.40 | 726,400 | — | — |
| 2014-02-05 | $44.74 | $103.77 | 681,000 | — | — |
| 2014-02-04 | $44.48 | $103.17 | 965,600 | — | — |
| 2014-02-03 | $44.38 | $102.93 | 1,116,600 | — | — |
| 2014-01-31 | $46.23 | $107.23 | 719,100 | — | — |
| 2014-01-30 | $46.55 | $107.97 | 837,000 | — | — |
| 2014-01-29 | $47.00 | $109.01 | 1,096,300 | — | — |
| 2014-01-28 | $47.44 | $110.03 | 1,417,700 | — | — |
| 2014-01-27 | $46.46 | $107.76 | 996,600 | — | — |
| 2014-01-24 | $47.25 | $109.59 | 935,400 | — | — |
| 2014-01-23 | $48.44 | $112.35 | 737,300 | — | — |
| 2014-01-22 | $49.39 | $114.55 | 638,000 | — | — |
| 2014-01-21 | $49.01 | $113.67 | 696,400 | — | — |
| 2014-01-17 | $48.51 | $112.51 | 419,400 | — | — |
| 2014-01-16 | $48.78 | $113.14 | 697,700 | — | — |
| 2014-01-15 | $48.71 | $112.98 | 815,600 | — | — |
| 2014-01-14 | $48.34 | $112.12 | 724,700 | — | — |
| 2014-01-13 | $47.67 | $110.56 | 894,600 | — | — |
| 2014-01-10 | $48.06 | $111.47 | 902,000 | — | — |
| 2014-01-09 | $47.98 | $111.28 | 849,400 | — | — |
| 2014-01-08 | $47.20 | $109.47 | 766,900 | — | — |
| 2014-01-07 | $47.35 | $109.82 | 1,152,100 | — | — |
| 2014-01-06 | $46.12 | $106.97 | 638,700 | — | — |
| 2014-01-03 | $46.16 | $107.06 | 282,500 | — | — |
| 2014-01-02 | $46.15 | $107.04 | 483,700 | — | — |