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
- 1993-03-19 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 | $48.44 | $69.90 | 18,800 | — | — |
| 2014-12-30 | $48.99 | $70.69 | 18,100 | — | — |
| 2014-12-29 | $49.57 | $71.53 | 31,900 | — | — |
| 2014-12-26 | $48.98 | $70.68 | 18,900 | — | — |
| 2014-12-24 | $48.94 | $70.62 | 61,600 | — | — |
| 2014-12-23 | $49.06 | $70.79 | 51,300 | — | — |
| 2014-12-22 | $48.60 | $70.13 | 40,000 | — | — |
| 2014-12-19 | $48.51 | $70.00 | 87,000 | — | — |
| 2014-12-18 | $48.50 | $69.98 | 34,100 | — | — |
| 2014-12-17 | $48.16 | $69.49 | 53,200 | — | — |
| 2014-12-16 | $47.80 | $68.97 | 76,600 | — | — |
| 2014-12-15 | $47.71 | $68.84 | 68,700 | — | — |
| 2014-12-12 | $47.27 | $68.21 | 60,600 | — | — |
| 2014-12-11 | $47.80 | $68.97 | 54,600 | — | — |
| 2014-12-10 | $47.82 | $69.00 | 73,100 | — | — |
| 2014-12-09 | $49.28 | $71.11 | 87,200 | — | — |
| 2014-12-08 | $48.29 | $69.68 | 116,500 | — | — |
| 2014-12-05 | $48.00 | $69.26 | 62,000 | — | — |
| 2014-12-04 | $47.96 | $69.20 | 46,100 | — | — |
| 2014-12-03 | $48.75 | $70.34 | 51,400 | — | — |
| 2014-12-02 | $48.14 | $69.46 | 51,100 | — | — |
| 2014-12-01 | $48.25 | $69.62 | 79,000 | — | — |
| 2014-11-28 | $47.63 | $68.73 | 76,900 | — | — |
| 2014-11-26 | $48.97 | $70.66 | 56,700 | — | — |
| 2014-11-25 | $48.81 | $70.43 | 47,300 | — | — |
| 2014-11-24 | $48.98 | $70.68 | 136,900 | — | — |
| 2014-11-21 | $46.89 | $67.66 | 179,700 | — | — |
| 2014-11-20 | $46.61 | $67.26 | 93,600 | — | — |
| 2014-11-19 | $45.80 | $66.09 | 142,000 | — | — |
| 2014-11-18 | $45.51 | $65.67 | 189,600 | — | — |
| 2014-11-17 | $44.95 | $64.86 | 144,600 | — | — |
| 2014-11-14 | $44.61 | $64.37 | 122,100 | — | — |
| 2014-11-13 | $44.79 | $64.63 | 780,300 | — | — |
| 2014-11-12 | $47.51 | $68.55 | 123,100 | — | — |
| 2014-11-11 | $48.13 | $69.45 | 70,300 | — | — |
| 2014-11-10 | $49.19 | $70.98 | 50,600 | — | — |
| 2014-11-07 | $48.50 | $69.98 | 105,800 | — | — |
| 2014-11-06 | $49.63 | $71.61 | 268,900 | — | — |
| 2014-11-05 | $40.09 | $57.85 | 53,600 | — | — |
| 2014-11-04 | $40.29 | $58.14 | 35,800 | — | — |
| 2014-11-03 | $41.30 | $59.59 | 21,900 | — | — |
| 2014-10-31 | $42.84 | $61.82 | 20,900 | — | — |
| 2014-10-30 | $42.38 | $61.15 | 30,200 | — | — |
| 2014-10-29 | $42.02 | $60.63 | 42,000 | — | — |
| 2014-10-28 | $42.66 | $61.56 | 64,500 | — | — |
| 2014-10-27 | $38.88 | $56.10 | 24,200 | — | — |
| 2014-10-24 | $39.12 | $56.45 | 24,200 | — | — |
| 2014-10-23 | $39.17 | $56.52 | 49,000 | — | — |
| 2014-10-22 | $38.89 | $56.12 | 42,400 | — | — |
| 2014-10-21 | $39.42 | $56.88 | 45,400 | — | — |
| 2014-10-20 | $39.20 | $56.56 | 18,300 | — | — |
| 2014-10-17 | $39.22 | $56.59 | 20,200 | — | — |
| 2014-10-16 | $39.72 | $57.31 | 30,600 | — | — |
| 2014-10-15 | $39.23 | $56.61 | 56,300 | — | — |
| 2014-10-14 | $38.93 | $56.17 | 41,000 | — | — |
| 2014-10-13 | $38.38 | $55.28 | 92,900 | — | — |
| 2014-10-10 | $38.33 | $55.21 | 44,700 | — | — |
| 2014-10-09 | $39.07 | $56.27 | 40,800 | — | — |
| 2014-10-08 | $39.91 | $57.48 | 69,600 | — | — |
| 2014-10-07 | $39.61 | $57.05 | 32,000 | — | — |
| 2014-10-06 | $40.22 | $57.93 | 33,500 | — | — |
| 2014-10-03 | $40.26 | $57.99 | 28,000 | — | — |
| 2014-10-02 | $40.48 | $58.30 | 26,100 | — | — |
| 2014-10-01 | $40.11 | $57.77 | 36,000 | — | — |
| 2014-09-30 | $41.00 | $59.05 | 79,000 | — | — |
| 2014-09-29 | $41.31 | $59.50 | 42,700 | — | — |
| 2014-09-26 | $41.37 | $59.59 | 31,400 | — | — |
| 2014-09-25 | $41.05 | $59.12 | 32,000 | — | — |
| 2014-09-24 | $41.50 | $59.77 | 15,700 | — | — |
| 2014-09-23 | $41.75 | $60.13 | 43,300 | — | — |
| 2014-09-22 | $41.57 | $59.87 | 50,300 | — | — |
| 2014-09-19 | $41.75 | $60.13 | 52,200 | — | — |
| 2014-09-18 | $42.53 | $61.26 | 36,900 | — | — |
| 2014-09-17 | $42.56 | $61.30 | 33,600 | — | — |
| 2014-09-16 | $42.41 | $61.08 | 36,400 | — | — |
| 2014-09-15 | $42.07 | $60.59 | 127,500 | — | — |
| 2014-09-12 | $43.72 | $62.97 | 30,600 | — | — |
| 2014-09-11 | $45.51 | $65.55 | 18,900 | — | — |
| 2014-09-10 | $45.52 | $65.56 | 21,700 | — | — |
| 2014-09-09 | $45.83 | $66.01 | 27,200 | — | — |
| 2014-09-08 | $46.94 | $67.61 | 26,700 | — | — |
| 2014-09-05 | $47.59 | $68.54 | 16,000 | — | — |
| 2014-09-04 | $48.36 | $69.65 | 24,100 | — | — |
| 2014-09-03 | $49.01 | $70.59 | 49,000 | — | — |
| 2014-09-02 | $49.03 | $70.62 | 28,300 | — | — |
| 2014-08-29 | $48.75 | $70.22 | 64,700 | — | — |
| 2014-08-28 | $48.71 | $70.16 | 19,800 | — | — |
| 2014-08-27 | $48.84 | $70.34 | 35,200 | — | — |
| 2014-08-26 | $49.53 | $71.34 | 14,300 | — | — |
| 2014-08-25 | $49.72 | $71.61 | 30,800 | — | — |
| 2014-08-22 | $49.34 | $71.06 | 39,300 | — | — |
| 2014-08-21 | $49.89 | $71.86 | 26,200 | — | — |
| 2014-08-20 | $48.89 | $70.42 | 41,500 | — | — |
| 2014-08-19 | $49.24 | $70.92 | 23,900 | — | — |
| 2014-08-18 | $50.47 | $72.69 | 14,000 | — | — |
| 2014-08-15 | $48.91 | $70.45 | 45,000 | — | — |
| 2014-08-14 | $48.89 | $70.42 | 47,100 | — | — |
| 2014-08-13 | $48.71 | $70.16 | 19,600 | — | — |
| 2014-08-12 | $48.87 | $70.39 | 25,600 | — | — |
| 2014-08-11 | $49.44 | $71.21 | 34,400 | — | — |
| 2014-08-08 | $48.77 | $70.24 | 21,700 | — | — |
| 2014-08-07 | $48.53 | $69.90 | 25,100 | — | — |
| 2014-08-06 | $49.04 | $70.63 | 14,300 | — | — |
| 2014-08-05 | $48.31 | $69.58 | 17,500 | — | — |
| 2014-08-04 | $48.12 | $69.31 | 28,800 | — | — |
| 2014-08-01 | $47.75 | $68.77 | 35,900 | — | — |
| 2014-07-31 | $47.53 | $68.46 | 41,900 | — | — |
| 2014-07-30 | $48.36 | $69.65 | 27,400 | — | — |
| 2014-07-29 | $48.10 | $69.28 | 18,500 | — | — |
| 2014-07-28 | $48.11 | $69.29 | 29,500 | — | — |
| 2014-07-25 | $48.29 | $69.55 | 17,100 | — | — |
| 2014-07-24 | $48.95 | $70.50 | 26,100 | — | — |
| 2014-07-23 | $49.12 | $70.75 | 72,600 | — | — |
| 2014-07-22 | $52.59 | $75.75 | 69,300 | — | — |
| 2014-07-21 | $49.25 | $70.94 | 24,800 | — | — |
| 2014-07-18 | $49.50 | $71.30 | 43,200 | — | — |
| 2014-07-17 | $49.66 | $71.53 | 20,100 | — | — |
| 2014-07-16 | $51.64 | $74.38 | 30,200 | — | — |
| 2014-07-15 | $51.58 | $74.29 | 24,400 | — | — |
| 2014-07-14 | $52.13 | $74.98 | 22,600 | — | — |
| 2014-07-11 | $51.20 | $73.64 | 30,200 | — | — |
| 2014-07-10 | $52.31 | $75.24 | 13,500 | — | — |
| 2014-07-09 | $53.31 | $76.68 | 11,300 | — | — |
| 2014-07-08 | $54.41 | $78.26 | 57,600 | — | — |
| 2014-07-07 | $54.75 | $78.75 | 20,000 | — | — |
| 2014-07-03 | $55.70 | $80.12 | 9,800 | — | — |
| 2014-07-02 | $54.85 | $78.89 | 34,400 | — | — |
| 2014-07-01 | $55.00 | $79.11 | 33,600 | — | — |
| 2014-06-30 | $54.09 | $77.80 | 67,300 | — | — |
| 2014-06-27 | $53.52 | $76.98 | 57,300 | — | — |
| 2014-06-26 | $53.17 | $76.48 | 21,100 | — | — |
| 2014-06-25 | $53.51 | $76.97 | 26,800 | — | — |
| 2014-06-24 | $52.44 | $75.43 | 32,900 | — | — |
| 2014-06-23 | $52.30 | $75.23 | 34,500 | — | — |
| 2014-06-20 | $53.39 | $76.79 | 35,200 | — | — |
| 2014-06-19 | $53.33 | $76.71 | 34,400 | — | — |
| 2014-06-18 | $54.00 | $77.67 | 14,000 | — | — |
| 2014-06-17 | $53.14 | $76.44 | 15,300 | — | — |
| 2014-06-16 | $52.88 | $76.06 | 18,800 | — | — |
| 2014-06-13 | $53.46 | $76.90 | 15,400 | — | — |
| 2014-06-12 | $53.68 | $77.21 | 20,900 | — | — |
| 2014-06-11 | $54.50 | $78.39 | 17,500 | — | — |
| 2014-06-10 | $55.15 | $79.33 | 22,700 | — | — |
| 2014-06-09 | $56.38 | $81.10 | 22,700 | — | — |
| 2014-06-06 | $54.67 | $78.64 | 21,100 | — | — |
| 2014-06-05 | $54.09 | $77.80 | 32,100 | — | — |
| 2014-06-04 | $51.70 | $74.36 | 32,900 | — | — |
| 2014-06-03 | $52.10 | $74.94 | 34,400 | — | — |
| 2014-06-02 | $52.30 | $75.23 | 15,900 | — | — |
| 2014-05-30 | $51.84 | $74.57 | 16,600 | — | — |
| 2014-05-29 | $51.94 | $74.71 | 8,200 | — | — |
| 2014-05-28 | $51.98 | $74.77 | 10,000 | — | — |
| 2014-05-27 | $52.22 | $75.11 | 32,400 | — | — |
| 2014-05-23 | $52.24 | $75.14 | 25,600 | — | — |
| 2014-05-22 | $50.78 | $73.04 | 15,400 | — | — |
| 2014-05-21 | $50.49 | $72.62 | 18,400 | — | — |
| 2014-05-20 | $50.54 | $72.70 | 32,200 | — | — |
| 2014-05-19 | $51.63 | $74.26 | 23,600 | — | — |
| 2014-05-16 | $50.99 | $73.34 | 18,300 | — | — |
| 2014-05-15 | $50.77 | $73.03 | 24,000 | — | — |
| 2014-05-14 | $51.02 | $73.39 | 27,900 | — | — |
| 2014-05-13 | $52.19 | $75.07 | 32,000 | — | — |
| 2014-05-12 | $53.51 | $76.97 | 19,300 | — | — |
| 2014-05-09 | $52.39 | $75.36 | 25,200 | — | — |
| 2014-05-08 | $51.32 | $73.82 | 34,400 | — | — |
| 2014-05-07 | $51.03 | $73.40 | 35,700 | — | — |
| 2014-05-06 | $52.28 | $75.20 | 25,900 | — | — |
| 2014-05-05 | $54.35 | $78.18 | 29,800 | — | — |
| 2014-05-02 | $54.63 | $78.58 | 36,300 | — | — |
| 2014-05-01 | $52.95 | $76.16 | 33,400 | — | — |
| 2014-04-30 | $53.12 | $76.41 | 25,900 | — | — |
| 2014-04-29 | $53.04 | $76.29 | 13,200 | — | — |
| 2014-04-28 | $53.71 | $77.26 | 28,300 | — | — |
| 2014-04-25 | $52.99 | $76.22 | 35,600 | — | — |
| 2014-04-24 | $54.24 | $78.02 | 24,800 | — | — |
| 2014-04-23 | $55.66 | $80.06 | 15,800 | — | — |
| 2014-04-22 | $57.56 | $82.79 | 18,300 | — | — |
| 2014-04-21 | $57.22 | $82.30 | 20,300 | — | — |
| 2014-04-17 | $56.83 | $81.74 | 29,500 | — | — |
| 2014-04-16 | $55.75 | $80.19 | 17,600 | — | — |
| 2014-04-15 | $55.23 | $79.44 | 31,600 | — | — |
| 2014-04-14 | $55.40 | $79.59 | 23,400 | — | — |
| 2014-04-11 | $55.39 | $79.57 | 32,700 | — | — |
| 2014-04-10 | $54.81 | $78.74 | 28,200 | — | — |
| 2014-04-09 | $55.54 | $79.79 | 20,600 | — | — |
| 2014-04-08 | $54.90 | $78.87 | 25,400 | — | — |
| 2014-04-07 | $54.09 | $77.70 | 48,700 | — | — |
| 2014-04-04 | $55.25 | $79.37 | 39,900 | — | — |
| 2014-04-03 | $56.56 | $81.25 | 25,800 | — | — |
| 2014-04-02 | $56.42 | $81.05 | 39,500 | — | — |
| 2014-04-01 | $55.68 | $79.99 | 26,200 | — | — |
| 2014-03-31 | $54.33 | $78.05 | 80,700 | — | — |
| 2014-03-28 | $51.22 | $73.58 | 34,000 | — | — |
| 2014-03-27 | $50.27 | $72.22 | 36,300 | — | — |
| 2014-03-26 | $51.52 | $74.01 | 46,900 | — | — |
| 2014-03-25 | $53.66 | $77.09 | 50,200 | — | — |
| 2014-03-24 | $54.80 | $78.72 | 30,700 | — | — |
| 2014-03-21 | $56.13 | $80.63 | 31,900 | — | — |
| 2014-03-20 | $57.95 | $83.25 | 42,100 | — | — |
| 2014-03-19 | $57.40 | $82.46 | 22,600 | — | — |
| 2014-03-18 | $57.20 | $82.17 | 19,100 | — | — |
| 2014-03-17 | $57.48 | $82.57 | 19,400 | — | — |
| 2014-03-14 | $57.49 | $82.59 | 22,600 | — | — |
| 2014-03-13 | $57.55 | $82.67 | 18,100 | — | — |
| 2014-03-12 | $59.03 | $84.80 | 24,200 | — | — |
| 2014-03-11 | $58.20 | $83.61 | 19,000 | — | — |
| 2014-03-10 | $60.00 | $86.19 | 33,200 | — | — |
| 2014-03-07 | $59.12 | $84.93 | 41,200 | — | — |
| 2014-03-06 | $57.48 | $82.57 | 26,900 | — | — |
| 2014-03-05 | $54.47 | $78.25 | 18,400 | — | — |
| 2014-03-04 | $55.52 | $79.76 | 51,400 | — | — |
| 2014-03-03 | $51.42 | $73.87 | 19,000 | — | — |
| 2014-02-28 | $52.58 | $75.53 | 13,100 | — | — |
| 2014-02-27 | $52.54 | $75.48 | 10,400 | — | — |
| 2014-02-26 | $52.97 | $76.09 | 15,600 | — | — |
| 2014-02-25 | $51.90 | $74.56 | 26,500 | — | — |
| 2014-02-24 | $52.63 | $75.61 | 15,900 | — | — |
| 2014-02-21 | $53.00 | $76.14 | 19,500 | — | — |
| 2014-02-20 | $52.40 | $75.28 | 12,000 | — | — |
| 2014-02-19 | $51.69 | $74.26 | 16,100 | — | — |
| 2014-02-18 | $51.86 | $74.50 | 64,600 | — | — |
| 2014-02-14 | $50.61 | $72.70 | 19,900 | — | — |
| 2014-02-13 | $52.08 | $74.82 | 23,500 | — | — |
| 2014-02-12 | $51.67 | $74.23 | 37,500 | — | — |
| 2014-02-11 | $49.75 | $71.47 | 17,300 | — | — |
| 2014-02-10 | $49.33 | $70.87 | 25,300 | — | — |
| 2014-02-07 | $48.27 | $69.34 | 30,800 | — | — |
| 2014-02-06 | $48.50 | $69.67 | 25,800 | — | — |
| 2014-02-05 | $47.93 | $68.85 | 30,100 | — | — |
| 2014-02-04 | $47.33 | $67.99 | 35,500 | — | — |
| 2014-02-03 | $47.68 | $68.50 | 35,500 | — | — |
| 2014-01-31 | $50.22 | $72.14 | 26,100 | — | — |
| 2014-01-30 | $52.38 | $75.25 | 17,800 | — | — |
| 2014-01-29 | $51.16 | $73.49 | 21,700 | — | — |
| 2014-01-28 | $52.39 | $75.26 | 32,900 | — | — |
| 2014-01-27 | $51.82 | $74.44 | 29,000 | — | — |
| 2014-01-24 | $52.57 | $75.52 | 28,500 | — | — |
| 2014-01-23 | $56.05 | $80.52 | 21,300 | — | — |
| 2014-01-22 | $57.55 | $82.67 | 36,600 | — | — |
| 2014-01-21 | $57.04 | $81.94 | 21,600 | — | — |
| 2014-01-17 | $56.50 | $81.17 | 22,100 | — | — |
| 2014-01-16 | $55.89 | $80.29 | 22,900 | — | — |
| 2014-01-15 | $55.67 | $79.97 | 10,800 | — | — |
| 2014-01-14 | $55.65 | $79.94 | 24,800 | — | — |
| 2014-01-13 | $54.95 | $78.84 | 32,600 | — | — |
| 2014-01-10 | $56.04 | $80.40 | 19,100 | — | — |
| 2014-01-09 | $55.60 | $79.77 | 27,300 | — | — |
| 2014-01-08 | $55.69 | $79.90 | 32,600 | — | — |
| 2014-01-07 | $56.12 | $80.52 | 30,400 | — | — |
| 2014-01-06 | $56.28 | $80.75 | 24,600 | — | — |
| 2014-01-03 | $56.79 | $81.48 | 17,300 | — | — |
| 2014-01-02 | $57.02 | $81.81 | 65,200 | — | — |