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
- 2001-01-30 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 | $55.91 | $55.91 | 221,800 | — | — |
| 2014-12-30 | $56.36 | $56.36 | 163,900 | — | — |
| 2014-12-29 | $56.33 | $56.33 | 272,400 | — | — |
| 2014-12-26 | $56.66 | $56.66 | 146,600 | — | — |
| 2014-12-24 | $57.01 | $57.01 | 142,000 | — | — |
| 2014-12-23 | $56.84 | $56.84 | 322,000 | — | — |
| 2014-12-22 | $56.88 | $56.88 | 299,700 | — | — |
| 2014-12-19 | $56.83 | $56.83 | 736,400 | — | — |
| 2014-12-18 | $56.10 | $56.10 | 494,800 | — | — |
| 2014-12-17 | $55.45 | $55.45 | 639,500 | — | — |
| 2014-12-16 | $55.08 | $55.08 | 423,400 | — | — |
| 2014-12-15 | $55.41 | $55.41 | 539,000 | — | — |
| 2014-12-12 | $55.73 | $55.73 | 446,900 | — | — |
| 2014-12-11 | $56.46 | $56.46 | 460,900 | — | — |
| 2014-12-10 | $56.57 | $56.57 | 692,200 | — | — |
| 2014-12-09 | $57.63 | $57.63 | 532,200 | — | — |
| 2014-12-08 | $56.84 | $56.84 | 619,800 | — | — |
| 2014-12-05 | $56.79 | $56.79 | 467,900 | — | — |
| 2014-12-04 | $56.33 | $56.33 | 658,100 | — | — |
| 2014-12-03 | $56.32 | $56.32 | 938,200 | — | — |
| 2014-12-02 | $57.00 | $57.00 | 505,000 | — | — |
| 2014-12-01 | $55.85 | $55.85 | 647,100 | — | — |
| 2014-11-28 | $56.90 | $56.90 | 646,600 | — | — |
| 2014-11-26 | $57.34 | $57.34 | 867,600 | — | — |
| 2014-11-25 | $57.30 | $57.30 | 1,038,400 | — | — |
| 2014-11-24 | $56.98 | $56.98 | 593,900 | — | — |
| 2014-11-21 | $55.66 | $55.66 | 580,200 | — | — |
| 2014-11-20 | $55.13 | $55.13 | 423,000 | — | — |
| 2014-11-19 | $54.42 | $54.42 | 374,600 | — | — |
| 2014-11-18 | $54.76 | $54.76 | 395,700 | — | — |
| 2014-11-17 | $54.25 | $54.25 | 402,700 | — | — |
| 2014-11-14 | $54.27 | $54.27 | 319,700 | — | — |
| 2014-11-13 | $54.71 | $54.71 | 1,042,000 | — | — |
| 2014-11-12 | $54.86 | $54.86 | 920,000 | — | — |
| 2014-11-11 | $53.57 | $53.57 | 534,500 | — | — |
| 2014-11-10 | $52.37 | $52.37 | 585,800 | — | — |
| 2014-11-07 | $52.39 | $52.39 | 611,000 | — | — |
| 2014-11-06 | $52.63 | $52.63 | 412,200 | — | — |
| 2014-11-05 | $51.84 | $51.84 | 351,700 | — | — |
| 2014-11-04 | $52.23 | $52.23 | 506,800 | — | — |
| 2014-11-03 | $51.81 | $51.81 | 674,100 | — | — |
| 2014-10-31 | $52.62 | $52.62 | 577,500 | — | — |
| 2014-10-30 | $51.95 | $51.95 | 487,300 | — | — |
| 2014-10-29 | $52.18 | $52.18 | 568,700 | — | — |
| 2014-10-28 | $52.21 | $52.21 | 661,600 | — | — |
| 2014-10-27 | $51.32 | $51.32 | 700,500 | — | — |
| 2014-10-24 | $51.50 | $51.50 | 2,244,300 | — | — |
| 2014-10-23 | $49.04 | $49.04 | 915,100 | — | — |
| 2014-10-22 | $47.98 | $47.98 | 629,300 | — | — |
| 2014-10-21 | $48.80 | $48.80 | 916,300 | — | — |
| 2014-10-20 | $47.59 | $47.59 | 926,700 | — | — |
| 2014-10-17 | $45.38 | $45.38 | 649,700 | — | — |
| 2014-10-16 | $45.16 | $45.16 | 992,600 | — | — |
| 2014-10-15 | $44.56 | $44.56 | 967,700 | — | — |
| 2014-10-14 | $44.37 | $44.37 | 1,132,200 | — | — |
| 2014-10-13 | $44.96 | $44.96 | 884,100 | — | — |
| 2014-10-10 | $45.22 | $45.22 | 1,003,100 | — | — |
| 2014-10-09 | $46.63 | $46.63 | 917,900 | — | — |
| 2014-10-08 | $47.79 | $47.79 | 816,600 | — | — |
| 2014-10-07 | $47.03 | $47.03 | 1,019,600 | — | — |
| 2014-10-06 | $47.86 | $47.86 | 1,292,700 | — | — |
| 2014-10-03 | $48.49 | $48.49 | 1,741,500 | — | — |
| 2014-10-02 | $48.80 | $48.80 | 2,388,500 | — | — |
| 2014-10-01 | $50.07 | $50.07 | 1,216,000 | — | — |
| 2014-09-30 | $51.68 | $51.68 | 839,100 | — | — |
| 2014-09-29 | $53.12 | $53.12 | 561,500 | — | — |
| 2014-09-26 | $53.19 | $53.19 | 784,100 | — | — |
| 2014-09-25 | $52.83 | $52.83 | 462,500 | — | — |
| 2014-09-24 | $53.80 | $53.80 | 605,300 | — | — |
| 2014-09-23 | $52.93 | $52.93 | 320,600 | — | — |
| 2014-09-22 | $53.94 | $53.94 | 515,500 | — | — |
| 2014-09-19 | $54.88 | $54.88 | 844,300 | — | — |
| 2014-09-18 | $54.37 | $54.37 | 321,200 | — | — |
| 2014-09-17 | $53.90 | $53.90 | 312,300 | — | — |
| 2014-09-16 | $54.17 | $54.17 | 855,800 | — | — |
| 2014-09-15 | $53.78 | $53.78 | 383,500 | — | — |
| 2014-09-12 | $54.90 | $54.90 | 384,200 | — | — |
| 2014-09-11 | $55.55 | $55.55 | 457,000 | — | — |
| 2014-09-10 | $55.32 | $55.32 | 498,500 | — | — |
| 2014-09-09 | $54.90 | $54.90 | 990,800 | — | — |
| 2014-09-08 | $55.58 | $55.58 | 571,000 | — | — |
| 2014-09-05 | $55.31 | $55.31 | 405,400 | — | — |
| 2014-09-04 | $55.31 | $55.31 | 449,200 | — | — |
| 2014-09-03 | $55.29 | $55.29 | 543,500 | — | — |
| 2014-09-02 | $55.53 | $55.53 | 597,300 | — | — |
| 2014-08-29 | $54.46 | $54.46 | 431,000 | — | — |
| 2014-08-28 | $54.79 | $54.79 | 309,000 | — | — |
| 2014-08-27 | $55.50 | $55.50 | 450,200 | — | — |
| 2014-08-26 | $56.61 | $56.61 | 780,600 | — | — |
| 2014-08-25 | $55.22 | $55.22 | 497,100 | — | — |
| 2014-08-22 | $54.29 | $54.29 | 679,900 | — | — |
| 2014-08-21 | $54.49 | $54.49 | 353,800 | — | — |
| 2014-08-20 | $55.09 | $55.09 | 272,600 | — | — |
| 2014-08-19 | $55.14 | $55.14 | 414,100 | — | — |
| 2014-08-18 | $54.95 | $54.95 | 408,700 | — | — |
| 2014-08-15 | $54.35 | $54.35 | 420,900 | — | — |
| 2014-08-14 | $54.71 | $54.71 | 332,200 | — | — |
| 2014-08-13 | $54.75 | $54.75 | 433,100 | — | — |
| 2014-08-12 | $53.76 | $53.76 | 423,400 | — | — |
| 2014-08-11 | $54.27 | $54.27 | 419,200 | — | — |
| 2014-08-08 | $54.11 | $54.11 | 571,400 | — | — |
| 2014-08-07 | $53.54 | $53.54 | 550,100 | — | — |
| 2014-08-06 | $54.26 | $54.26 | 689,300 | — | — |
| 2014-08-05 | $54.14 | $54.14 | 609,100 | — | — |
| 2014-08-04 | $53.96 | $53.96 | 511,600 | — | — |
| 2014-08-01 | $53.42 | $53.42 | 871,700 | — | — |
| 2014-07-31 | $54.21 | $54.21 | 749,000 | — | — |
| 2014-07-30 | $55.54 | $55.54 | 862,900 | — | — |
| 2014-07-29 | $54.72 | $54.72 | 795,200 | — | — |
| 2014-07-28 | $54.72 | $54.72 | 1,156,400 | — | — |
| 2014-07-25 | $56.36 | $56.36 | 1,804,100 | — | — |
| 2014-07-24 | $53.23 | $53.23 | 1,024,500 | — | — |
| 2014-07-23 | $53.12 | $53.12 | 705,400 | — | — |
| 2014-07-22 | $52.62 | $52.62 | 1,070,300 | — | — |
| 2014-07-21 | $51.62 | $51.62 | 1,439,200 | — | — |
| 2014-07-18 | $52.57 | $52.57 | 1,705,200 | — | — |
| 2014-07-17 | $52.26 | $52.26 | 836,600 | — | — |
| 2014-07-16 | $53.92 | $53.92 | 590,700 | — | — |
| 2014-07-15 | $53.91 | $53.91 | 524,500 | — | — |
| 2014-07-14 | $54.31 | $54.31 | 391,000 | — | — |
| 2014-07-11 | $54.09 | $54.09 | 779,900 | — | — |
| 2014-07-10 | $54.46 | $54.46 | 881,200 | — | — |
| 2014-07-09 | $55.06 | $55.06 | 558,900 | — | — |
| 2014-07-08 | $55.11 | $55.11 | 979,100 | — | — |
| 2014-07-07 | $56.12 | $56.12 | 678,500 | — | — |
| 2014-07-03 | $57.14 | $57.14 | 749,600 | — | — |
| 2014-07-02 | $56.79 | $56.79 | 873,000 | — | — |
| 2014-07-01 | $57.36 | $57.36 | 1,213,600 | — | — |
| 2014-06-30 | $56.04 | $56.04 | 1,352,200 | — | — |
| 2014-06-27 | $56.32 | $56.32 | 10,715,600 | — | — |
| 2014-06-26 | $55.13 | $55.13 | 1,458,800 | — | — |
| 2014-06-25 | $54.05 | $54.05 | 1,096,200 | — | — |
| 2014-06-24 | $52.74 | $52.74 | 1,378,600 | — | — |
| 2014-06-23 | $52.51 | $52.51 | 925,900 | — | — |
| 2014-06-20 | $52.39 | $52.39 | 1,222,500 | — | — |
| 2014-06-19 | $52.16 | $52.16 | 628,900 | — | — |
| 2014-06-18 | $51.83 | $51.83 | 562,900 | — | — |
| 2014-06-17 | $51.06 | $51.06 | 595,500 | — | — |
| 2014-06-16 | $50.95 | $50.95 | 745,100 | — | — |
| 2014-06-13 | $50.78 | $50.78 | 728,200 | — | — |
| 2014-06-12 | $50.81 | $50.81 | 826,700 | — | — |
| 2014-06-11 | $51.60 | $51.60 | 648,100 | — | — |
| 2014-06-10 | $52.47 | $52.47 | 644,800 | — | — |
| 2014-06-09 | $53.15 | $53.15 | 703,900 | — | — |
| 2014-06-06 | $53.37 | $53.37 | 804,000 | — | — |
| 2014-06-05 | $53.56 | $53.56 | 614,800 | — | — |
| 2014-06-04 | $53.37 | $53.37 | 1,128,000 | — | — |
| 2014-06-03 | $53.89 | $53.89 | 1,183,900 | — | — |
| 2014-06-02 | $55.01 | $55.01 | 823,300 | — | — |
| 2014-05-30 | $54.61 | $54.61 | 1,290,600 | — | — |
| 2014-05-29 | $55.12 | $55.12 | 1,456,700 | — | — |
| 2014-05-28 | $53.18 | $53.18 | 1,004,400 | — | — |
| 2014-05-27 | $53.69 | $53.69 | 956,000 | — | — |
| 2014-05-23 | $54.13 | $54.13 | 875,800 | — | — |
| 2014-05-22 | $52.72 | $52.72 | 778,500 | — | — |
| 2014-05-21 | $52.71 | $52.71 | 1,316,200 | — | — |
| 2014-05-20 | $50.04 | $50.04 | 978,600 | — | — |
| 2014-05-19 | $50.79 | $50.79 | 804,200 | — | — |
| 2014-05-16 | $50.35 | $50.35 | 559,900 | — | — |
| 2014-05-15 | $49.69 | $49.69 | 538,200 | — | — |
| 2014-05-14 | $50.09 | $50.09 | 715,300 | — | — |
| 2014-05-13 | $51.01 | $51.01 | 695,500 | — | — |
| 2014-05-12 | $51.30 | $51.30 | 872,400 | — | — |
| 2014-05-09 | $49.45 | $49.45 | 648,800 | — | — |
| 2014-05-08 | $48.04 | $48.04 | 925,200 | — | — |
| 2014-05-07 | $48.19 | $48.19 | 1,444,300 | — | — |
| 2014-05-06 | $49.03 | $49.03 | 847,300 | — | — |
| 2014-05-05 | $50.33 | $50.33 | 655,700 | — | — |
| 2014-05-02 | $50.43 | $50.43 | 620,900 | — | — |
| 2014-05-01 | $51.00 | $51.00 | 1,160,600 | — | — |
| 2014-04-30 | $50.39 | $50.39 | 1,070,600 | — | — |
| 2014-04-29 | $50.06 | $50.06 | 1,038,400 | — | — |
| 2014-04-28 | $49.17 | $49.17 | 1,018,400 | — | — |
| 2014-04-25 | $50.00 | $50.00 | 1,352,700 | — | — |
| 2014-04-24 | $50.80 | $50.80 | 2,825,500 | — | — |
| 2014-04-23 | $52.45 | $52.45 | 1,260,500 | — | — |
| 2014-04-22 | $52.06 | $52.06 | 755,600 | — | — |
| 2014-04-21 | $52.25 | $52.25 | 1,170,500 | — | — |
| 2014-04-17 | $53.40 | $53.40 | 953,000 | — | — |
| 2014-04-16 | $51.68 | $51.68 | 776,300 | — | — |
| 2014-04-15 | $51.05 | $51.05 | 1,199,800 | — | — |
| 2014-04-14 | $49.15 | $49.15 | 684,200 | — | — |
| 2014-04-11 | $49.39 | $49.39 | 1,119,600 | — | — |
| 2014-04-10 | $50.61 | $50.61 | 759,200 | — | — |
| 2014-04-09 | $54.16 | $54.16 | 796,900 | — | — |
| 2014-04-08 | $52.35 | $52.35 | 951,200 | — | — |
| 2014-04-07 | $52.94 | $52.94 | 1,504,300 | — | — |
| 2014-04-04 | $54.81 | $54.81 | 2,606,600 | — | — |
| 2014-04-03 | $53.59 | $53.59 | 569,300 | — | — |
| 2014-04-02 | $54.24 | $54.24 | 744,200 | — | — |
| 2014-04-01 | $53.59 | $53.59 | 1,043,500 | — | — |
| 2014-03-31 | $51.79 | $51.79 | 750,600 | — | — |
| 2014-03-28 | $50.73 | $50.73 | 610,200 | — | — |
| 2014-03-27 | $51.43 | $51.43 | 1,077,900 | — | — |
| 2014-03-26 | $52.07 | $52.07 | 722,200 | — | — |
| 2014-03-25 | $52.91 | $52.91 | 584,600 | — | — |
| 2014-03-24 | $52.75 | $52.75 | 706,400 | — | — |
| 2014-03-21 | $53.92 | $53.92 | 1,361,100 | — | — |
| 2014-03-20 | $54.72 | $54.72 | 573,600 | — | — |
| 2014-03-19 | $54.16 | $54.16 | 674,200 | — | — |
| 2014-03-18 | $54.78 | $54.78 | 682,800 | — | — |
| 2014-03-17 | $53.45 | $53.45 | 470,800 | — | — |
| 2014-03-14 | $52.74 | $52.74 | 470,000 | — | — |
| 2014-03-13 | $52.38 | $52.38 | 757,800 | — | — |
| 2014-03-12 | $54.32 | $54.32 | 462,400 | — | — |
| 2014-03-11 | $54.28 | $54.28 | 727,500 | — | — |
| 2014-03-10 | $55.60 | $55.60 | 897,700 | — | — |
| 2014-03-07 | $55.28 | $55.28 | 892,000 | — | — |
| 2014-03-06 | $54.75 | $54.75 | 897,500 | — | — |
| 2014-03-05 | $54.07 | $54.07 | 844,800 | — | — |
| 2014-03-04 | $55.13 | $55.13 | 1,461,300 | — | — |
| 2014-03-03 | $52.30 | $52.30 | 895,700 | — | — |
| 2014-02-28 | $52.33 | $52.33 | 827,000 | — | — |
| 2014-02-27 | $52.93 | $52.93 | 750,900 | — | — |
| 2014-02-26 | $53.15 | $53.15 | 1,154,300 | — | — |
| 2014-02-25 | $53.46 | $53.46 | 903,400 | — | — |
| 2014-02-24 | $54.31 | $54.31 | 950,900 | — | — |
| 2014-02-21 | $52.98 | $52.98 | 1,144,700 | — | — |
| 2014-02-20 | $53.52 | $53.52 | 1,385,400 | — | — |
| 2014-02-19 | $53.80 | $53.80 | 998,500 | — | — |
| 2014-02-18 | $55.32 | $55.32 | 930,500 | — | — |
| 2014-02-14 | $54.58 | $54.58 | 736,700 | — | — |
| 2014-02-13 | $54.66 | $54.66 | 852,000 | — | — |
| 2014-02-12 | $54.91 | $54.91 | 574,800 | — | — |
| 2014-02-11 | $55.19 | $55.19 | 949,400 | — | — |
| 2014-02-10 | $54.99 | $54.99 | 823,200 | — | — |
| 2014-02-07 | $55.01 | $55.01 | 1,384,700 | — | — |
| 2014-02-06 | $54.01 | $54.01 | 1,220,300 | — | — |
| 2014-02-05 | $54.67 | $54.67 | 930,500 | — | — |
| 2014-02-04 | $55.23 | $55.23 | 1,485,100 | — | — |
| 2014-02-03 | $54.96 | $54.96 | 1,908,000 | — | — |
| 2014-01-31 | $59.42 | $59.42 | 2,423,100 | — | — |
| 2014-01-30 | $58.49 | $58.49 | 1,906,600 | — | — |
| 2014-01-29 | $57.74 | $57.74 | 1,521,300 | — | — |
| 2014-01-28 | $57.47 | $57.47 | 1,840,000 | — | — |
| 2014-01-27 | $55.43 | $55.43 | 3,022,500 | — | — |
| 2014-01-24 | $58.88 | $58.88 | 2,777,800 | — | — |
| 2014-01-23 | $63.40 | $63.40 | 10,838,700 | — | — |
| 2014-01-22 | $63.20 | $63.20 | 1,205,900 | — | — |
| 2014-01-21 | $62.67 | $62.67 | 1,722,000 | — | — |
| 2014-01-17 | $63.95 | $63.95 | 1,751,600 | — | — |
| 2014-01-16 | $62.12 | $62.12 | 1,076,700 | — | — |
| 2014-01-15 | $62.23 | $62.23 | 1,431,300 | — | — |
| 2014-01-14 | $60.40 | $60.40 | 996,100 | — | — |
| 2014-01-13 | $58.69 | $58.69 | 938,700 | — | — |
| 2014-01-10 | $60.71 | $60.71 | 568,500 | — | — |
| 2014-01-09 | $60.34 | $60.34 | 725,400 | — | — |
| 2014-01-08 | $60.73 | $60.73 | 970,900 | — | — |
| 2014-01-07 | $61.36 | $61.36 | 2,170,400 | — | — |
| 2014-01-06 | $59.90 | $59.90 | 2,293,400 | — | — |
| 2014-01-03 | $57.17 | $57.17 | 331,300 | — | — |
| 2014-01-02 | $56.96 | $56.96 | 437,600 | — | — |