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
- 2013-11-18 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 | $55.46 | $55.79 | 564,100 | — | — |
| 2014-12-30 | $55.66 | $55.99 | 448,600 | — | — |
| 2014-12-29 | $55.91 | $56.24 | 340,600 | — | — |
| 2014-12-26 | $55.65 | $55.98 | 193,000 | — | — |
| 2014-12-24 | $55.73 | $56.06 | 134,000 | — | — |
| 2014-12-23 | $55.68 | $56.01 | 362,700 | — | — |
| 2014-12-22 | $55.61 | $55.94 | 277,900 | — | — |
| 2014-12-19 | $54.99 | $55.32 | 686,900 | — | — |
| 2014-12-18 | $54.95 | $55.28 | 504,700 | — | — |
| 2014-12-17 | $54.11 | $54.43 | 418,500 | — | — |
| 2014-12-16 | $53.43 | $53.75 | 1,016,300 | — | — |
| 2014-12-15 | $53.70 | $54.02 | 452,600 | — | — |
| 2014-12-12 | $53.81 | $54.13 | 592,700 | — | — |
| 2014-12-11 | $54.19 | $54.43 | 394,800 | — | — |
| 2014-12-10 | $54.15 | $54.39 | 464,300 | — | — |
| 2014-12-09 | $55.00 | $55.24 | 423,800 | — | — |
| 2014-12-08 | $54.91 | $55.15 | 601,500 | — | — |
| 2014-12-05 | $55.55 | $55.80 | 861,100 | — | — |
| 2014-12-04 | $54.59 | $54.83 | 570,900 | — | — |
| 2014-12-03 | $54.69 | $54.93 | 1,397,500 | — | — |
| 2014-12-02 | $54.36 | $54.60 | 316,000 | — | — |
| 2014-12-01 | $53.70 | $53.94 | 467,000 | — | — |
| 2014-11-28 | $53.85 | $54.09 | 343,200 | — | — |
| 2014-11-26 | $53.06 | $53.30 | 537,700 | — | — |
| 2014-11-25 | $53.57 | $53.81 | 453,300 | — | — |
| 2014-11-24 | $53.95 | $54.19 | 482,200 | — | — |
| 2014-11-21 | $54.20 | $54.44 | 488,700 | — | — |
| 2014-11-20 | $54.09 | $54.33 | 220,800 | — | — |
| 2014-11-19 | $54.00 | $54.24 | 758,000 | — | — |
| 2014-11-18 | $53.87 | $54.11 | 629,300 | — | — |
| 2014-11-17 | $52.84 | $53.07 | 529,600 | — | — |
| 2014-11-14 | $52.27 | $52.50 | 372,900 | — | — |
| 2014-11-13 | $52.12 | $52.35 | 375,500 | — | — |
| 2014-11-12 | $52.50 | $52.73 | 631,100 | — | — |
| 2014-11-11 | $52.52 | $52.75 | 582,100 | — | — |
| 2014-11-10 | $52.68 | $52.91 | 562,600 | — | — |
| 2014-11-07 | $52.96 | $53.20 | 1,249,500 | — | — |
| 2014-11-06 | $53.42 | $53.66 | 1,041,500 | — | — |
| 2014-11-05 | $53.05 | $53.29 | 539,900 | — | — |
| 2014-11-04 | $53.12 | $53.36 | 1,120,800 | — | — |
| 2014-11-03 | $53.43 | $53.67 | 811,100 | — | — |
| 2014-10-31 | $53.09 | $53.33 | 2,535,400 | — | — |
| 2014-10-30 | $52.64 | $52.87 | 1,203,500 | — | — |
| 2014-10-29 | $50.29 | $50.51 | 1,184,500 | — | — |
| 2014-10-28 | $50.20 | $50.42 | 730,600 | — | — |
| 2014-10-27 | $49.15 | $49.37 | 584,000 | — | — |
| 2014-10-24 | $49.12 | $49.34 | 414,700 | — | — |
| 2014-10-23 | $48.45 | $48.67 | 733,300 | — | — |
| 2014-10-22 | $47.10 | $47.31 | 696,000 | — | — |
| 2014-10-21 | $48.23 | $48.44 | 657,200 | — | — |
| 2014-10-20 | $46.90 | $47.11 | 602,400 | — | — |
| 2014-10-17 | $46.75 | $46.96 | 756,800 | — | — |
| 2014-10-16 | $46.33 | $46.54 | 696,500 | — | — |
| 2014-10-15 | $45.72 | $45.92 | 1,284,600 | — | — |
| 2014-10-14 | $45.06 | $45.26 | 976,900 | — | — |
| 2014-10-13 | $45.32 | $45.52 | 824,500 | — | — |
| 2014-10-10 | $46.25 | $46.46 | 776,400 | — | — |
| 2014-10-09 | $46.70 | $46.91 | 617,300 | — | — |
| 2014-10-08 | $47.24 | $47.45 | 1,061,700 | — | — |
| 2014-10-07 | $46.59 | $46.80 | 691,600 | — | — |
| 2014-10-06 | $48.59 | $48.81 | 750,300 | — | — |
| 2014-10-03 | $49.14 | $49.36 | 968,600 | — | — |
| 2014-10-02 | $47.87 | $48.08 | 2,127,100 | — | — |
| 2014-10-01 | $47.77 | $47.98 | 1,083,800 | — | — |
| 2014-09-30 | $47.64 | $47.85 | 1,371,500 | — | — |
| 2014-09-29 | $48.00 | $48.21 | 900,800 | — | — |
| 2014-09-26 | $48.40 | $48.62 | 664,800 | — | — |
| 2014-09-25 | $48.21 | $48.42 | 604,800 | — | — |
| 2014-09-24 | $49.00 | $49.22 | 470,900 | — | — |
| 2014-09-23 | $48.92 | $49.14 | 760,000 | — | — |
| 2014-09-22 | $49.20 | $49.42 | 829,600 | — | — |
| 2014-09-19 | $49.86 | $50.08 | 1,925,100 | — | — |
| 2014-09-18 | $50.62 | $50.84 | 551,200 | — | — |
| 2014-09-17 | $51.06 | $51.29 | 610,400 | — | — |
| 2014-09-16 | $51.10 | $51.33 | 671,700 | — | — |
| 2014-09-15 | $50.80 | $51.03 | 818,700 | — | — |
| 2014-09-12 | $50.87 | $51.10 | 811,300 | — | — |
| 2014-09-11 | $52.06 | $52.21 | 472,200 | — | — |
| 2014-09-10 | $51.95 | $52.10 | 620,400 | — | — |
| 2014-09-09 | $51.74 | $51.89 | 533,300 | — | — |
| 2014-09-08 | $52.22 | $52.37 | 477,300 | — | — |
| 2014-09-05 | $52.48 | $52.63 | 517,700 | — | — |
| 2014-09-04 | $52.33 | $52.48 | 411,300 | — | — |
| 2014-09-03 | $52.19 | $52.34 | 393,900 | — | — |
| 2014-09-02 | $52.27 | $52.42 | 661,900 | — | — |
| 2014-08-29 | $51.43 | $51.58 | 372,000 | — | — |
| 2014-08-28 | $51.55 | $51.70 | 438,400 | — | — |
| 2014-08-27 | $52.01 | $52.16 | 281,200 | — | — |
| 2014-08-26 | $52.38 | $52.53 | 291,400 | — | — |
| 2014-08-25 | $52.47 | $52.62 | 276,100 | — | — |
| 2014-08-22 | $51.97 | $52.12 | 399,800 | — | — |
| 2014-08-21 | $52.14 | $52.29 | 249,600 | — | — |
| 2014-08-20 | $52.52 | $52.67 | 332,400 | — | — |
| 2014-08-19 | $52.61 | $52.76 | 513,600 | — | — |
| 2014-08-18 | $52.64 | $52.79 | 325,400 | — | — |
| 2014-08-15 | $52.26 | $52.41 | 755,500 | — | — |
| 2014-08-14 | $52.02 | $52.17 | 626,600 | — | — |
| 2014-08-13 | $52.24 | $52.39 | 708,300 | — | — |
| 2014-08-12 | $50.96 | $51.11 | 712,200 | — | — |
| 2014-08-11 | $50.36 | $50.51 | 342,200 | — | — |
| 2014-08-08 | $50.61 | $50.76 | 850,400 | — | — |
| 2014-08-07 | $49.87 | $50.01 | 622,300 | — | — |
| 2014-08-06 | $50.12 | $50.27 | 1,078,300 | — | — |
| 2014-08-05 | $50.40 | $50.55 | 668,400 | — | — |
| 2014-08-04 | $50.12 | $50.27 | 956,900 | — | — |
| 2014-08-01 | $50.36 | $50.51 | 903,900 | — | — |
| 2014-07-31 | $51.43 | $51.58 | 1,583,400 | — | — |
| 2014-07-30 | $53.66 | $53.82 | 799,300 | — | — |
| 2014-07-29 | $52.45 | $52.60 | 582,000 | — | — |
| 2014-07-28 | $53.57 | $53.73 | 513,200 | — | — |
| 2014-07-25 | $55.10 | $55.26 | 473,700 | — | — |
| 2014-07-24 | $54.97 | $55.13 | 412,400 | — | — |
| 2014-07-23 | $54.45 | $54.61 | 362,800 | — | — |
| 2014-07-22 | $54.90 | $55.06 | 242,000 | — | — |
| 2014-07-21 | $54.76 | $54.92 | 265,900 | — | — |
| 2014-07-18 | $54.89 | $55.05 | 300,700 | — | — |
| 2014-07-17 | $54.27 | $54.43 | 408,600 | — | — |
| 2014-07-16 | $55.43 | $55.59 | 417,400 | — | — |
| 2014-07-15 | $55.61 | $55.77 | 306,800 | — | — |
| 2014-07-14 | $55.98 | $56.14 | 426,400 | — | — |
| 2014-07-11 | $56.03 | $56.19 | 269,000 | — | — |
| 2014-07-10 | $55.60 | $55.76 | 496,000 | — | — |
| 2014-07-09 | $55.61 | $55.77 | 342,800 | — | — |
| 2014-07-08 | $55.51 | $55.67 | 424,300 | — | — |
| 2014-07-07 | $56.04 | $56.20 | 274,700 | — | — |
| 2014-07-03 | $57.16 | $57.33 | 138,700 | — | — |
| 2014-07-02 | $57.37 | $57.54 | 484,600 | — | — |
| 2014-07-01 | $57.06 | $57.23 | 424,500 | — | — |
| 2014-06-30 | $56.68 | $56.84 | 609,900 | — | — |
| 2014-06-27 | $55.58 | $55.74 | 1,105,000 | — | — |
| 2014-06-26 | $56.32 | $56.48 | 336,500 | — | — |
| 2014-06-25 | $56.69 | $56.85 | 503,900 | — | — |
| 2014-06-24 | $56.68 | $56.84 | 580,300 | — | — |
| 2014-06-23 | $57.56 | $57.73 | 384,500 | — | — |
| 2014-06-20 | $57.62 | $57.79 | 1,265,000 | — | — |
| 2014-06-19 | $57.27 | $57.44 | 875,800 | — | — |
| 2014-06-18 | $57.34 | $57.51 | 1,901,900 | — | — |
| 2014-06-17 | $57.25 | $57.42 | 1,436,700 | — | — |
| 2014-06-16 | $57.13 | $57.30 | 634,300 | — | — |
| 2014-06-13 | $56.09 | $56.25 | 545,100 | — | — |
| 2014-06-12 | $56.12 | $56.28 | 1,780,200 | — | — |
| 2014-06-11 | $56.34 | $56.42 | 625,600 | — | — |
| 2014-06-10 | $56.73 | $56.81 | 618,100 | — | — |
| 2014-06-09 | $56.35 | $56.43 | 850,400 | — | — |
| 2014-06-06 | $55.83 | $55.91 | 965,400 | — | — |
| 2014-06-05 | $54.31 | $54.39 | 608,900 | — | — |
| 2014-06-04 | $53.15 | $53.23 | 621,100 | — | — |
| 2014-06-03 | $52.41 | $52.49 | 451,900 | — | — |
| 2014-06-02 | $52.07 | $52.15 | 646,500 | — | — |
| 2014-05-30 | $52.39 | $52.47 | 400,300 | — | — |
| 2014-05-29 | $53.52 | $53.60 | 815,600 | — | — |
| 2014-05-28 | $52.94 | $53.02 | 523,700 | — | — |
| 2014-05-27 | $52.47 | $52.55 | 331,600 | — | — |
| 2014-05-23 | $52.46 | $52.54 | 451,800 | — | — |
| 2014-05-22 | $51.49 | $51.57 | 501,100 | — | — |
| 2014-05-21 | $50.71 | $50.78 | 338,500 | — | — |
| 2014-05-20 | $50.50 | $50.57 | 1,543,600 | — | — |
| 2014-05-19 | $50.21 | $50.28 | 653,500 | — | — |
| 2014-05-16 | $49.28 | $49.35 | 719,500 | — | — |
| 2014-05-15 | $48.29 | $48.36 | 738,400 | — | — |
| 2014-05-14 | $49.79 | $49.86 | 470,700 | — | — |
| 2014-05-13 | $50.48 | $50.55 | 638,700 | — | — |
| 2014-05-12 | $50.48 | $50.55 | 586,100 | — | — |
| 2014-05-09 | $50.00 | $50.07 | 489,100 | — | — |
| 2014-05-08 | $49.36 | $49.43 | 530,600 | — | — |
| 2014-05-07 | $49.93 | $50.00 | 598,000 | — | — |
| 2014-05-06 | $49.89 | $49.96 | 596,000 | — | — |
| 2014-05-05 | $50.06 | $50.13 | 413,800 | — | — |
| 2014-05-02 | $50.70 | $50.77 | 479,000 | — | — |
| 2014-05-01 | $51.25 | $51.33 | 722,100 | — | — |
| 2014-04-30 | $49.35 | $49.42 | 481,100 | — | — |
| 2014-04-29 | $48.90 | $48.97 | 442,000 | — | — |
| 2014-04-28 | $48.82 | $48.89 | 605,400 | — | — |
| 2014-04-25 | $49.54 | $49.61 | 290,300 | — | — |
| 2014-04-24 | $50.24 | $50.31 | 659,800 | — | — |
| 2014-04-23 | $50.40 | $50.47 | 507,800 | — | — |
| 2014-04-22 | $51.00 | $51.08 | 422,500 | — | — |
| 2014-04-21 | $50.63 | $50.70 | 225,700 | — | — |
| 2014-04-17 | $50.15 | $50.22 | 427,200 | — | — |
| 2014-04-16 | $50.23 | $50.30 | 254,000 | — | — |
| 2014-04-15 | $49.96 | $50.03 | 419,300 | — | — |
| 2014-04-14 | $49.77 | $49.84 | 605,900 | — | — |
| 2014-04-11 | $50.01 | $50.08 | 1,184,600 | — | — |
| 2014-04-10 | $50.68 | $50.75 | 1,488,500 | — | — |
| 2014-04-09 | $51.50 | $51.58 | 1,212,800 | — | — |
| 2014-04-08 | $51.41 | $51.49 | 1,213,700 | — | — |
| 2014-04-07 | $51.62 | $51.70 | 1,054,200 | — | — |
| 2014-04-04 | $53.73 | $53.81 | 492,000 | — | — |
| 2014-04-03 | $54.95 | $55.03 | 427,900 | — | — |
| 2014-04-02 | $54.67 | $54.75 | 500,500 | — | — |
| 2014-04-01 | $53.92 | $54.00 | 593,600 | — | — |
| 2014-03-31 | $52.17 | $52.25 | 334,600 | — | — |
| 2014-03-28 | $52.16 | $52.24 | 346,100 | — | — |
| 2014-03-27 | $51.45 | $51.53 | 492,900 | — | — |
| 2014-03-26 | $52.04 | $52.12 | 691,100 | — | — |
| 2014-03-25 | $53.21 | $53.29 | 708,000 | — | — |
| 2014-03-24 | $53.47 | $53.55 | 895,600 | — | — |
| 2014-03-21 | $53.81 | $53.89 | 1,356,800 | — | — |
| 2014-03-20 | $54.17 | $54.25 | 628,100 | — | — |
| 2014-03-19 | $53.28 | $53.36 | 645,000 | — | — |
| 2014-03-18 | $53.28 | $53.36 | 880,800 | — | — |
| 2014-03-17 | $52.96 | $53.04 | 1,011,700 | — | — |
| 2014-03-14 | $53.30 | $53.38 | 1,071,800 | — | — |
| 2014-03-13 | $53.60 | $53.68 | 946,400 | — | — |
| 2014-03-12 | $54.28 | $54.28 | 1,255,500 | — | — |
| 2014-03-11 | $54.50 | $54.50 | 874,700 | — | — |
| 2014-03-10 | $53.29 | $53.29 | 1,155,300 | — | — |
| 2014-03-07 | $53.39 | $53.39 | 776,100 | — | — |
| 2014-03-06 | $53.19 | $53.19 | 617,400 | — | — |
| 2014-03-05 | $53.95 | $53.95 | 395,000 | — | — |
| 2014-03-04 | $54.00 | $54.00 | 1,189,900 | — | — |
| 2014-03-03 | $53.49 | $53.49 | 659,600 | — | — |
| 2014-02-28 | $54.35 | $54.35 | 1,198,500 | — | — |
| 2014-02-27 | $55.35 | $55.35 | 1,139,900 | — | — |
| 2014-02-26 | $54.66 | $54.66 | 1,880,100 | — | — |
| 2014-02-25 | $54.56 | $54.56 | 1,117,600 | — | — |
| 2014-02-24 | $52.86 | $52.86 | 667,900 | — | — |
| 2014-02-21 | $52.37 | $52.37 | 2,198,700 | — | — |
| 2014-02-20 | $51.52 | $51.52 | 2,623,600 | — | — |
| 2014-02-19 | $49.16 | $49.16 | 1,076,100 | — | — |
| 2014-02-18 | $50.11 | $50.11 | 2,748,500 | — | — |
| 2014-02-14 | $49.63 | $49.63 | 891,700 | — | — |
| 2014-02-13 | $50.12 | $50.12 | 695,000 | — | — |
| 2014-02-12 | $50.00 | $50.00 | 1,405,300 | — | — |
| 2014-02-11 | $49.89 | $49.89 | 1,446,100 | — | — |
| 2014-02-10 | $49.84 | $49.84 | 763,400 | — | — |
| 2014-02-07 | $49.94 | $49.94 | 1,837,500 | — | — |
| 2014-02-06 | $49.24 | $49.24 | 1,168,400 | — | — |
| 2014-02-05 | $47.60 | $47.60 | 823,100 | — | — |
| 2014-02-04 | $48.05 | $48.05 | 891,300 | — | — |
| 2014-02-03 | $47.44 | $47.44 | 1,184,800 | — | — |
| 2014-01-31 | $49.35 | $49.35 | 2,011,100 | — | — |
| 2014-01-30 | $49.42 | $49.42 | 1,247,100 | — | — |
| 2014-01-29 | $47.78 | $47.78 | 800,900 | — | — |
| 2014-01-28 | $47.73 | $47.73 | 721,700 | — | — |
| 2014-01-27 | $46.60 | $46.60 | 717,800 | — | — |
| 2014-01-24 | $46.84 | $46.84 | 1,417,500 | — | — |
| 2014-01-23 | $47.72 | $47.72 | 867,600 | — | — |
| 2014-01-22 | $48.51 | $48.51 | 682,200 | — | — |
| 2014-01-21 | $48.17 | $48.17 | 1,570,400 | — | — |
| 2014-01-17 | $48.00 | $48.00 | 1,572,100 | — | — |
| 2014-01-16 | $47.40 | $47.40 | 1,178,700 | — | — |
| 2014-01-15 | $47.50 | $47.50 | 1,733,000 | — | — |
| 2014-01-14 | $47.80 | $47.80 | 2,338,200 | — | — |
| 2014-01-13 | $47.04 | $47.04 | 2,278,500 | — | — |
| 2014-01-10 | $45.73 | $45.73 | 2,008,600 | — | — |
| 2014-01-09 | $44.13 | $44.13 | 1,093,500 | — | — |
| 2014-01-08 | $43.88 | $43.88 | 1,407,100 | — | — |
| 2014-01-07 | $43.87 | $43.87 | 1,371,300 | — | — |
| 2014-01-06 | $43.68 | $43.68 | 597,800 | — | — |
| 2014-01-03 | $43.96 | $43.96 | 378,400 | — | — |
| 2014-01-02 | $43.65 | $43.65 | 992,900 | — | — |