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
- 1984-07-19 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 | $52.63 | $94.64 | 744,100 | — | — |
| 2014-12-30 | $53.28 | $95.80 | 589,000 | — | — |
| 2014-12-29 | $53.92 | $96.95 | 983,600 | — | — |
| 2014-12-26 | $53.98 | $97.06 | 453,300 | — | — |
| 2014-12-24 | $53.98 | $97.06 | 603,600 | — | — |
| 2014-12-23 | $53.79 | $96.72 | 1,238,200 | — | — |
| 2014-12-22 | $53.14 | $95.55 | 1,180,600 | — | — |
| 2014-12-19 | $52.36 | $94.15 | 2,938,300 | — | — |
| 2014-12-18 | $52.29 | $94.02 | 2,425,800 | — | — |
| 2014-12-17 | $50.11 | $90.10 | 1,540,500 | — | — |
| 2014-12-16 | $48.73 | $87.62 | 1,362,900 | — | — |
| 2014-12-15 | $48.66 | $87.50 | 1,193,600 | — | — |
| 2014-12-12 | $48.59 | $87.37 | 1,894,900 | — | — |
| 2014-12-11 | $49.64 | $89.26 | 820,100 | — | — |
| 2014-12-10 | $49.72 | $89.40 | 1,205,400 | — | — |
| 2014-12-09 | $51.07 | $91.83 | 654,900 | — | — |
| 2014-12-08 | $50.99 | $91.69 | 778,200 | — | — |
| 2014-12-05 | $51.52 | $92.64 | 888,000 | — | — |
| 2014-12-04 | $51.74 | $93.03 | 681,700 | — | — |
| 2014-12-03 | $51.90 | $93.32 | 927,500 | — | — |
| 2014-12-02 | $51.08 | $91.69 | 741,400 | — | — |
| 2014-12-01 | $50.65 | $90.91 | 1,324,300 | — | — |
| 2014-11-28 | $50.96 | $91.47 | 727,900 | — | — |
| 2014-11-26 | $51.70 | $92.80 | 1,292,800 | — | — |
| 2014-11-25 | $51.94 | $93.23 | 1,012,000 | — | — |
| 2014-11-24 | $51.68 | $92.76 | 950,800 | — | — |
| 2014-11-21 | $51.63 | $92.67 | 781,000 | — | — |
| 2014-11-20 | $50.92 | $91.40 | 695,100 | — | — |
| 2014-11-19 | $51.00 | $91.54 | 942,200 | — | — |
| 2014-11-18 | $50.71 | $91.02 | 2,650,900 | — | — |
| 2014-11-17 | $51.06 | $91.65 | 1,771,900 | — | — |
| 2014-11-14 | $51.70 | $92.80 | 2,331,100 | — | — |
| 2014-11-13 | $50.32 | $90.32 | 9,870,600 | — | — |
| 2014-11-12 | $52.22 | $93.73 | 1,830,500 | — | — |
| 2014-11-11 | $52.31 | $93.89 | 985,200 | — | — |
| 2014-11-10 | $52.22 | $93.73 | 1,201,400 | — | — |
| 2014-11-07 | $52.01 | $93.36 | 1,463,400 | — | — |
| 2014-11-06 | $52.17 | $93.64 | 1,328,900 | — | — |
| 2014-11-05 | $51.39 | $92.24 | 1,106,700 | — | — |
| 2014-11-04 | $51.32 | $92.12 | 838,600 | — | — |
| 2014-11-03 | $51.99 | $93.32 | 1,139,700 | — | — |
| 2014-10-31 | $52.15 | $93.61 | 1,595,900 | — | — |
| 2014-10-30 | $51.23 | $91.96 | 869,500 | — | — |
| 2014-10-29 | $50.87 | $91.31 | 1,006,300 | — | — |
| 2014-10-28 | $51.58 | $92.58 | 1,488,600 | — | — |
| 2014-10-27 | $51.28 | $92.05 | 1,200,600 | — | — |
| 2014-10-24 | $51.33 | $92.14 | 986,400 | — | — |
| 2014-10-23 | $50.83 | $91.24 | 902,700 | — | — |
| 2014-10-22 | $49.65 | $89.12 | 1,716,000 | — | — |
| 2014-10-21 | $50.47 | $90.59 | 1,355,200 | — | — |
| 2014-10-20 | $49.27 | $88.44 | 1,448,000 | — | — |
| 2014-10-17 | $48.83 | $87.65 | 1,929,500 | — | — |
| 2014-10-16 | $47.41 | $85.10 | 1,451,200 | — | — |
| 2014-10-15 | $46.63 | $83.70 | 2,044,300 | — | — |
| 2014-10-14 | $46.12 | $82.78 | 2,169,500 | — | — |
| 2014-10-13 | $46.30 | $83.11 | 1,538,900 | — | — |
| 2014-10-10 | $47.41 | $85.10 | 1,590,400 | — | — |
| 2014-10-09 | $48.40 | $86.88 | 1,180,800 | — | — |
| 2014-10-08 | $49.52 | $88.89 | 1,287,200 | — | — |
| 2014-10-07 | $48.51 | $87.07 | 1,047,200 | — | — |
| 2014-10-06 | $50.18 | $90.07 | 859,800 | — | — |
| 2014-10-03 | $50.09 | $89.91 | 1,080,400 | — | — |
| 2014-10-02 | $49.29 | $88.47 | 1,378,400 | — | — |
| 2014-10-01 | $49.33 | $88.55 | 2,408,200 | — | — |
| 2014-09-30 | $50.21 | $90.12 | 1,213,700 | — | — |
| 2014-09-29 | $50.98 | $91.51 | 1,772,000 | — | — |
| 2014-09-26 | $52.01 | $93.36 | 1,587,000 | — | — |
| 2014-09-25 | $50.58 | $90.79 | 692,500 | — | — |
| 2014-09-24 | $51.33 | $92.14 | 1,004,700 | — | — |
| 2014-09-23 | $50.76 | $91.11 | 1,000,200 | — | — |
| 2014-09-22 | $51.45 | $92.35 | 780,100 | — | — |
| 2014-09-19 | $52.16 | $93.62 | 1,144,800 | — | — |
| 2014-09-18 | $51.95 | $93.25 | 1,060,200 | — | — |
| 2014-09-17 | $51.78 | $92.94 | 993,900 | — | — |
| 2014-09-16 | $51.72 | $92.84 | 674,600 | — | — |
| 2014-09-15 | $51.77 | $92.92 | 531,700 | — | — |
| 2014-09-12 | $52.10 | $93.52 | 480,700 | — | — |
| 2014-09-11 | $52.68 | $94.40 | 331,500 | — | — |
| 2014-09-10 | $52.78 | $94.58 | 454,500 | — | — |
| 2014-09-09 | $52.42 | $93.93 | 526,300 | — | — |
| 2014-09-08 | $53.02 | $95.01 | 521,000 | — | — |
| 2014-09-05 | $53.15 | $95.24 | 1,330,700 | — | — |
| 2014-09-04 | $52.90 | $94.79 | 618,900 | — | — |
| 2014-09-03 | $52.78 | $94.58 | 779,000 | — | — |
| 2014-09-02 | $52.87 | $94.74 | 792,700 | — | — |
| 2014-08-29 | $52.94 | $94.86 | 569,900 | — | — |
| 2014-08-28 | $52.97 | $94.92 | 546,000 | — | — |
| 2014-08-27 | $52.83 | $94.67 | 565,500 | — | — |
| 2014-08-26 | $52.92 | $94.83 | 378,800 | — | — |
| 2014-08-25 | $53.18 | $95.29 | 378,000 | — | — |
| 2014-08-22 | $52.95 | $94.88 | 483,900 | — | — |
| 2014-08-21 | $53.12 | $95.19 | 489,600 | — | — |
| 2014-08-20 | $53.15 | $95.24 | 802,500 | — | — |
| 2014-08-19 | $52.69 | $94.41 | 614,400 | — | — |
| 2014-08-18 | $52.39 | $93.88 | 795,500 | — | — |
| 2014-08-15 | $51.41 | $92.12 | 562,800 | — | — |
| 2014-08-14 | $51.53 | $92.34 | 887,000 | — | — |
| 2014-08-13 | $51.59 | $92.44 | 1,042,600 | — | — |
| 2014-08-12 | $51.28 | $91.89 | 767,200 | — | — |
| 2014-08-11 | $51.43 | $92.16 | 977,900 | — | — |
| 2014-08-08 | $51.69 | $92.62 | 1,196,100 | — | — |
| 2014-08-07 | $50.49 | $90.47 | 1,114,000 | — | — |
| 2014-08-06 | $50.85 | $91.12 | 1,383,900 | — | — |
| 2014-08-05 | $50.97 | $91.33 | 3,538,000 | — | — |
| 2014-08-04 | $49.11 | $88.00 | 1,349,300 | — | — |
| 2014-08-01 | $48.54 | $86.98 | 1,775,300 | — | — |
| 2014-07-31 | $48.69 | $87.25 | 1,831,400 | — | — |
| 2014-07-30 | $50.18 | $89.92 | 1,587,400 | — | — |
| 2014-07-29 | $50.74 | $90.92 | 1,090,100 | — | — |
| 2014-07-28 | $51.44 | $92.17 | 616,300 | — | — |
| 2014-07-25 | $51.55 | $92.37 | 484,700 | — | — |
| 2014-07-24 | $51.78 | $92.78 | 513,400 | — | — |
| 2014-07-23 | $51.88 | $92.96 | 408,000 | — | — |
| 2014-07-22 | $52.16 | $93.46 | 685,400 | — | — |
| 2014-07-21 | $51.96 | $93.11 | 481,300 | — | — |
| 2014-07-18 | $52.13 | $93.41 | 679,000 | — | — |
| 2014-07-17 | $51.67 | $92.59 | 877,700 | — | — |
| 2014-07-16 | $52.85 | $94.70 | 626,900 | — | — |
| 2014-07-15 | $52.86 | $94.72 | 1,164,400 | — | — |
| 2014-07-14 | $52.55 | $94.16 | 676,300 | — | — |
| 2014-07-11 | $52.24 | $93.61 | 786,500 | — | — |
| 2014-07-10 | $52.17 | $93.48 | 608,000 | — | — |
| 2014-07-09 | $52.52 | $94.11 | 699,200 | — | — |
| 2014-07-08 | $52.62 | $94.29 | 622,800 | — | — |
| 2014-07-07 | $52.76 | $94.54 | 595,400 | — | — |
| 2014-07-03 | $53.14 | $95.22 | 410,100 | — | — |
| 2014-07-02 | $52.56 | $94.18 | 1,009,600 | — | — |
| 2014-07-01 | $52.79 | $94.59 | 2,705,100 | — | — |
| 2014-06-30 | $52.28 | $93.68 | 2,007,800 | — | — |
| 2014-06-27 | $52.92 | $94.83 | 766,000 | — | — |
| 2014-06-26 | $52.82 | $94.65 | 763,200 | — | — |
| 2014-06-25 | $53.27 | $95.45 | 487,300 | — | — |
| 2014-06-24 | $53.23 | $95.38 | 675,700 | — | — |
| 2014-06-23 | $53.72 | $96.26 | 345,700 | — | — |
| 2014-06-20 | $54.08 | $96.91 | 1,245,000 | — | — |
| 2014-06-19 | $53.53 | $95.92 | 623,100 | — | — |
| 2014-06-18 | $53.45 | $95.78 | 747,700 | — | — |
| 2014-06-17 | $53.27 | $95.45 | 512,500 | — | — |
| 2014-06-16 | $53.03 | $95.02 | 617,500 | — | — |
| 2014-06-13 | $53.27 | $95.45 | 468,800 | — | — |
| 2014-06-12 | $53.25 | $95.42 | 458,500 | — | — |
| 2014-06-11 | $53.80 | $96.24 | 566,600 | — | — |
| 2014-06-10 | $54.09 | $96.76 | 587,600 | — | — |
| 2014-06-09 | $54.20 | $96.96 | 906,800 | — | — |
| 2014-06-06 | $53.80 | $96.24 | 566,900 | — | — |
| 2014-06-05 | $53.27 | $95.29 | 696,700 | — | — |
| 2014-06-04 | $52.85 | $94.54 | 717,700 | — | — |
| 2014-06-03 | $52.96 | $94.74 | 777,000 | — | — |
| 2014-06-02 | $52.94 | $94.70 | 762,000 | — | — |
| 2014-05-30 | $53.08 | $94.95 | 564,900 | — | — |
| 2014-05-29 | $53.06 | $94.92 | 509,800 | — | — |
| 2014-05-28 | $52.84 | $94.52 | 759,200 | — | — |
| 2014-05-27 | $52.76 | $94.38 | 497,100 | — | — |
| 2014-05-23 | $52.49 | $93.90 | 787,400 | — | — |
| 2014-05-22 | $52.36 | $93.67 | 532,800 | — | — |
| 2014-05-21 | $52.15 | $93.29 | 408,900 | — | — |
| 2014-05-20 | $51.63 | $92.36 | 798,100 | — | — |
| 2014-05-19 | $52.65 | $94.19 | 686,100 | — | — |
| 2014-05-16 | $52.73 | $94.33 | 899,100 | — | — |
| 2014-05-15 | $52.32 | $93.59 | 636,400 | — | — |
| 2014-05-14 | $52.79 | $94.44 | 648,200 | — | — |
| 2014-05-13 | $53.35 | $95.44 | 455,400 | — | — |
| 2014-05-12 | $53.61 | $95.90 | 805,000 | — | — |
| 2014-05-09 | $52.97 | $94.76 | 739,800 | — | — |
| 2014-05-08 | $53.13 | $95.04 | 969,700 | — | — |
| 2014-05-07 | $53.02 | $94.85 | 1,118,800 | — | — |
| 2014-05-06 | $52.51 | $93.93 | 1,153,700 | — | — |
| 2014-05-05 | $52.95 | $94.72 | 969,700 | — | — |
| 2014-05-02 | $52.70 | $94.27 | 796,800 | — | — |
| 2014-05-01 | $52.75 | $94.36 | 1,191,000 | — | — |
| 2014-04-30 | $52.72 | $94.31 | 1,188,800 | — | — |
| 2014-04-29 | $52.26 | $93.49 | 1,038,300 | — | — |
| 2014-04-28 | $51.78 | $92.63 | 1,243,700 | — | — |
| 2014-04-25 | $51.49 | $92.11 | 860,800 | — | — |
| 2014-04-24 | $51.92 | $92.88 | 496,100 | — | — |
| 2014-04-23 | $51.79 | $92.65 | 581,500 | — | — |
| 2014-04-22 | $52.02 | $93.06 | 601,600 | — | — |
| 2014-04-21 | $51.96 | $92.95 | 473,600 | — | — |
| 2014-04-17 | $52.03 | $93.08 | 827,000 | — | — |
| 2014-04-16 | $51.59 | $92.29 | 820,000 | — | — |
| 2014-04-15 | $50.76 | $90.80 | 858,000 | — | — |
| 2014-04-14 | $50.56 | $90.45 | 1,055,600 | — | — |
| 2014-04-11 | $50.32 | $90.02 | 1,609,800 | — | — |
| 2014-04-10 | $49.70 | $88.91 | 980,800 | — | — |
| 2014-04-09 | $50.77 | $90.82 | 1,278,800 | — | — |
| 2014-04-08 | $50.63 | $90.57 | 1,097,000 | — | — |
| 2014-04-07 | $50.49 | $90.32 | 975,700 | — | — |
| 2014-04-04 | $51.40 | $91.95 | 828,900 | — | — |
| 2014-04-03 | $52.69 | $94.26 | 733,200 | — | — |
| 2014-04-02 | $52.84 | $94.52 | 732,400 | — | — |
| 2014-04-01 | $52.51 | $93.93 | 926,900 | — | — |
| 2014-03-31 | $51.49 | $92.11 | 1,419,800 | — | — |
| 2014-03-28 | $51.33 | $91.82 | 1,029,900 | — | — |
| 2014-03-27 | $51.32 | $91.81 | 729,400 | — | — |
| 2014-03-26 | $51.73 | $92.54 | 903,100 | — | — |
| 2014-03-25 | $52.68 | $94.24 | 951,100 | — | — |
| 2014-03-24 | $52.49 | $93.90 | 570,100 | — | — |
| 2014-03-21 | $52.92 | $94.67 | 1,424,600 | — | — |
| 2014-03-20 | $53.03 | $94.86 | 697,000 | — | — |
| 2014-03-19 | $53.02 | $94.85 | 745,200 | — | — |
| 2014-03-18 | $53.90 | $96.42 | 436,700 | — | — |
| 2014-03-17 | $53.65 | $95.97 | 516,500 | — | — |
| 2014-03-14 | $52.62 | $94.13 | 705,500 | — | — |
| 2014-03-13 | $52.73 | $94.33 | 899,000 | — | — |
| 2014-03-12 | $53.23 | $95.12 | 804,300 | — | — |
| 2014-03-11 | $52.97 | $94.65 | 515,800 | — | — |
| 2014-03-10 | $53.62 | $95.81 | 710,000 | — | — |
| 2014-03-07 | $54.15 | $96.76 | 715,800 | — | — |
| 2014-03-06 | $53.75 | $96.04 | 473,200 | — | — |
| 2014-03-05 | $53.62 | $95.81 | 611,300 | — | — |
| 2014-03-04 | $53.73 | $96.01 | 641,000 | — | — |
| 2014-03-03 | $52.61 | $94.01 | 549,600 | — | — |
| 2014-02-28 | $53.24 | $95.13 | 569,800 | — | — |
| 2014-02-27 | $53.00 | $94.70 | 749,500 | — | — |
| 2014-02-26 | $52.69 | $94.15 | 836,200 | — | — |
| 2014-02-25 | $52.89 | $94.51 | 785,700 | — | — |
| 2014-02-24 | $52.86 | $94.45 | 725,200 | — | — |
| 2014-02-21 | $52.35 | $93.54 | 1,101,600 | — | — |
| 2014-02-20 | $52.26 | $93.38 | 894,700 | — | — |
| 2014-02-19 | $51.61 | $92.22 | 1,329,100 | — | — |
| 2014-02-18 | $51.45 | $91.93 | 1,275,900 | — | — |
| 2014-02-14 | $51.38 | $91.81 | 615,300 | — | — |
| 2014-02-13 | $51.22 | $91.52 | 768,100 | — | — |
| 2014-02-12 | $50.72 | $90.63 | 780,800 | — | — |
| 2014-02-11 | $50.02 | $89.38 | 712,000 | — | — |
| 2014-02-10 | $49.44 | $88.34 | 717,000 | — | — |
| 2014-02-07 | $49.66 | $88.74 | 628,200 | — | — |
| 2014-02-06 | $48.75 | $87.11 | 834,900 | — | — |
| 2014-02-05 | $47.94 | $85.66 | 1,154,800 | — | — |
| 2014-02-04 | $48.09 | $85.93 | 1,453,100 | — | — |
| 2014-02-03 | $47.66 | $85.16 | 1,225,900 | — | — |
| 2014-01-31 | $49.42 | $88.31 | 841,300 | — | — |
| 2014-01-30 | $50.06 | $89.45 | 964,600 | — | — |
| 2014-01-29 | $49.74 | $88.88 | 2,043,000 | — | — |
| 2014-01-28 | $49.90 | $89.16 | 1,570,000 | — | — |
| 2014-01-27 | $49.39 | $88.25 | 1,465,900 | — | — |
| 2014-01-24 | $49.63 | $88.68 | 1,320,200 | — | — |
| 2014-01-23 | $51.37 | $91.79 | 725,400 | — | — |
| 2014-01-22 | $52.09 | $93.08 | 549,000 | — | — |
| 2014-01-21 | $52.12 | $93.13 | 1,039,300 | — | — |
| 2014-01-17 | $52.02 | $92.95 | 1,185,700 | — | — |
| 2014-01-16 | $52.60 | $93.99 | 816,700 | — | — |
| 2014-01-15 | $52.76 | $94.28 | 609,000 | — | — |
| 2014-01-14 | $52.24 | $93.35 | 780,700 | — | — |
| 2014-01-13 | $51.66 | $92.31 | 605,300 | — | — |
| 2014-01-10 | $52.53 | $93.86 | 593,600 | — | — |
| 2014-01-09 | $52.19 | $93.26 | 909,300 | — | — |
| 2014-01-08 | $51.98 | $92.88 | 944,500 | — | — |
| 2014-01-07 | $52.10 | $93.10 | 1,032,000 | — | — |
| 2014-01-06 | $51.88 | $92.70 | 659,100 | — | — |
| 2014-01-03 | $52.17 | $93.22 | 673,200 | — | — |
| 2014-01-02 | $52.09 | $93.08 | 570,200 | — | — |