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
- 1996-02-20 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 | $53.14 | $69.68 | 257,800 | — | — |
| 2014-12-30 | $54.37 | $71.30 | 104,300 | — | — |
| 2014-12-29 | $54.41 | $71.17 | 168,700 | — | — |
| 2014-12-26 | $55.81 | $73.00 | 90,600 | — | — |
| 2014-12-24 | $55.10 | $72.07 | 66,400 | — | — |
| 2014-12-23 | $54.75 | $71.61 | 144,000 | — | — |
| 2014-12-22 | $53.81 | $70.38 | 203,900 | — | — |
| 2014-12-19 | $53.82 | $70.39 | 521,200 | — | — |
| 2014-12-18 | $52.39 | $68.52 | 298,800 | — | — |
| 2014-12-17 | $51.08 | $66.81 | 372,900 | — | — |
| 2014-12-16 | $50.43 | $65.96 | 429,500 | — | — |
| 2014-12-15 | $50.15 | $65.59 | 354,500 | — | — |
| 2014-12-12 | $50.47 | $66.01 | 372,100 | — | — |
| 2014-12-11 | $52.46 | $68.62 | 216,900 | — | — |
| 2014-12-10 | $52.12 | $68.17 | 227,100 | — | — |
| 2014-12-09 | $53.91 | $70.51 | 287,800 | — | — |
| 2014-12-08 | $52.88 | $69.17 | 268,500 | — | — |
| 2014-12-05 | $53.94 | $70.55 | 266,800 | — | — |
| 2014-12-04 | $54.23 | $70.93 | 274,100 | — | — |
| 2014-12-03 | $55.25 | $72.27 | 226,300 | — | — |
| 2014-12-02 | $54.42 | $71.18 | 265,800 | — | — |
| 2014-12-01 | $53.80 | $70.37 | 325,600 | — | — |
| 2014-11-28 | $54.04 | $70.68 | 337,100 | — | — |
| 2014-11-26 | $55.94 | $73.17 | 186,400 | — | — |
| 2014-11-25 | $55.96 | $73.19 | 220,200 | — | — |
| 2014-11-24 | $56.65 | $74.10 | 178,200 | — | — |
| 2014-11-21 | $56.62 | $74.06 | 239,500 | — | — |
| 2014-11-20 | $57.01 | $74.57 | 248,600 | — | — |
| 2014-11-19 | $55.70 | $72.85 | 310,400 | — | — |
| 2014-11-18 | $54.48 | $71.26 | 213,900 | — | — |
| 2014-11-17 | $54.20 | $70.89 | 226,400 | — | — |
| 2014-11-14 | $54.45 | $71.22 | 202,200 | — | — |
| 2014-11-13 | $54.12 | $70.79 | 318,300 | — | — |
| 2014-11-12 | $54.93 | $71.85 | 269,500 | — | — |
| 2014-11-11 | $54.54 | $71.34 | 378,700 | — | — |
| 2014-11-10 | $54.77 | $71.64 | 459,600 | — | — |
| 2014-11-07 | $54.79 | $71.66 | 882,700 | — | — |
| 2014-11-06 | $51.96 | $67.96 | 1,388,100 | — | — |
| 2014-11-05 | $63.41 | $82.94 | 302,900 | — | — |
| 2014-11-04 | $63.60 | $83.19 | 257,700 | — | — |
| 2014-11-03 | $63.44 | $82.98 | 287,000 | — | — |
| 2014-10-31 | $63.73 | $83.36 | 215,900 | — | — |
| 2014-10-30 | $62.27 | $81.45 | 165,000 | — | — |
| 2014-10-29 | $62.09 | $81.21 | 224,900 | — | — |
| 2014-10-28 | $61.23 | $80.09 | 191,300 | — | — |
| 2014-10-27 | $58.52 | $76.54 | 161,500 | — | — |
| 2014-10-24 | $59.57 | $77.92 | 136,800 | — | — |
| 2014-10-23 | $59.54 | $77.88 | 170,100 | — | — |
| 2014-10-22 | $59.04 | $77.22 | 172,200 | — | — |
| 2014-10-21 | $59.24 | $77.48 | 161,500 | — | — |
| 2014-10-20 | $58.38 | $76.36 | 174,900 | — | — |
| 2014-10-17 | $58.19 | $76.11 | 284,100 | — | — |
| 2014-10-16 | $56.58 | $74.00 | 272,200 | — | — |
| 2014-10-15 | $58.07 | $75.95 | 228,000 | — | — |
| 2014-10-14 | $57.88 | $75.71 | 263,400 | — | — |
| 2014-10-13 | $58.98 | $77.14 | 329,300 | — | — |
| 2014-10-10 | $58.22 | $76.15 | 255,500 | — | — |
| 2014-10-09 | $57.48 | $75.18 | 288,300 | — | — |
| 2014-10-08 | $60.33 | $78.91 | 461,400 | — | — |
| 2014-10-07 | $61.66 | $80.65 | 251,600 | — | — |
| 2014-10-06 | $62.59 | $81.87 | 384,300 | — | — |
| 2014-10-03 | $60.16 | $78.69 | 265,700 | — | — |
| 2014-10-02 | $59.17 | $77.39 | 421,600 | — | — |
| 2014-10-01 | $61.12 | $79.94 | 249,100 | — | — |
| 2014-09-30 | $62.88 | $82.24 | 317,000 | — | — |
| 2014-09-29 | $62.98 | $82.38 | 240,600 | — | — |
| 2014-09-26 | $63.08 | $82.36 | 178,600 | — | — |
| 2014-09-25 | $61.87 | $80.78 | 192,700 | — | — |
| 2014-09-24 | $63.68 | $83.15 | 226,900 | — | — |
| 2014-09-23 | $62.46 | $81.55 | 350,800 | — | — |
| 2014-09-22 | $63.52 | $82.94 | 249,400 | — | — |
| 2014-09-19 | $64.83 | $84.65 | 409,200 | — | — |
| 2014-09-18 | $65.71 | $85.80 | 185,200 | — | — |
| 2014-09-17 | $66.22 | $86.46 | 289,900 | — | — |
| 2014-09-16 | $66.86 | $87.30 | 334,900 | — | — |
| 2014-09-15 | $65.67 | $85.74 | 254,700 | — | — |
| 2014-09-12 | $66.34 | $86.62 | 235,800 | — | — |
| 2014-09-11 | $67.15 | $87.68 | 453,600 | — | — |
| 2014-09-10 | $68.90 | $89.96 | 280,200 | — | — |
| 2014-09-09 | $68.73 | $89.74 | 255,100 | — | — |
| 2014-09-08 | $69.38 | $90.59 | 178,700 | — | — |
| 2014-09-05 | $69.24 | $90.41 | 174,400 | — | — |
| 2014-09-04 | $68.39 | $89.30 | 214,400 | — | — |
| 2014-09-03 | $68.27 | $89.14 | 335,000 | — | — |
| 2014-09-02 | $68.50 | $89.44 | 276,600 | — | — |
| 2014-08-29 | $68.77 | $89.79 | 389,600 | — | — |
| 2014-08-28 | $67.17 | $87.70 | 163,900 | — | — |
| 2014-08-27 | $66.94 | $87.40 | 347,100 | — | — |
| 2014-08-26 | $66.89 | $87.34 | 212,600 | — | — |
| 2014-08-25 | $66.31 | $86.58 | 260,900 | — | — |
| 2014-08-22 | $65.21 | $85.14 | 249,000 | — | — |
| 2014-08-21 | $64.98 | $84.84 | 260,600 | — | — |
| 2014-08-20 | $64.72 | $84.50 | 337,100 | — | — |
| 2014-08-19 | $64.31 | $83.97 | 376,600 | — | — |
| 2014-08-18 | $65.01 | $84.88 | 345,300 | — | — |
| 2014-08-15 | $63.12 | $82.41 | 254,700 | — | — |
| 2014-08-14 | $62.63 | $81.78 | 220,900 | — | — |
| 2014-08-13 | $63.08 | $82.36 | 255,100 | — | — |
| 2014-08-12 | $62.68 | $81.84 | 266,900 | — | — |
| 2014-08-11 | $62.55 | $81.67 | 538,700 | — | — |
| 2014-08-08 | $60.74 | $79.31 | 370,100 | — | — |
| 2014-08-07 | $60.13 | $78.51 | 893,300 | — | — |
| 2014-08-06 | $55.86 | $72.94 | 281,600 | — | — |
| 2014-08-05 | $56.23 | $73.42 | 258,000 | — | — |
| 2014-08-04 | $55.55 | $72.53 | 192,500 | — | — |
| 2014-08-01 | $54.91 | $71.70 | 212,200 | — | — |
| 2014-07-31 | $54.02 | $70.53 | 180,200 | — | — |
| 2014-07-30 | $54.90 | $71.68 | 299,600 | — | — |
| 2014-07-29 | $55.10 | $71.94 | 166,800 | — | — |
| 2014-07-28 | $55.76 | $72.80 | 368,300 | — | — |
| 2014-07-25 | $56.42 | $73.67 | 213,900 | — | — |
| 2014-07-24 | $57.14 | $74.61 | 261,600 | — | — |
| 2014-07-23 | $56.65 | $73.97 | 208,700 | — | — |
| 2014-07-22 | $56.11 | $73.26 | 250,700 | — | — |
| 2014-07-21 | $55.06 | $71.89 | 203,400 | — | — |
| 2014-07-18 | $55.98 | $73.09 | 317,200 | — | — |
| 2014-07-17 | $52.82 | $68.97 | 209,900 | — | — |
| 2014-07-16 | $53.35 | $69.66 | 199,500 | — | — |
| 2014-07-15 | $53.53 | $69.89 | 298,200 | — | — |
| 2014-07-14 | $54.01 | $70.52 | 296,400 | — | — |
| 2014-07-11 | $54.81 | $71.56 | 506,300 | — | — |
| 2014-07-10 | $53.16 | $69.41 | 421,900 | — | — |
| 2014-07-09 | $53.37 | $69.68 | 319,800 | — | — |
| 2014-07-08 | $52.47 | $68.51 | 296,900 | — | — |
| 2014-07-07 | $52.91 | $69.08 | 242,700 | — | — |
| 2014-07-03 | $53.25 | $69.53 | 71,300 | — | — |
| 2014-07-02 | $52.97 | $69.16 | 312,900 | — | — |
| 2014-07-01 | $53.04 | $69.25 | 381,200 | — | — |
| 2014-06-30 | $51.58 | $67.35 | 276,600 | — | — |
| 2014-06-27 | $50.20 | $65.55 | 1,062,700 | — | — |
| 2014-06-26 | $50.56 | $65.87 | 212,500 | — | — |
| 2014-06-25 | $50.99 | $66.43 | 227,300 | — | — |
| 2014-06-24 | $51.58 | $67.20 | 197,500 | — | — |
| 2014-06-23 | $51.70 | $67.36 | 186,800 | — | — |
| 2014-06-20 | $52.20 | $68.01 | 273,500 | — | — |
| 2014-06-19 | $52.69 | $68.65 | 130,200 | — | — |
| 2014-06-18 | $52.69 | $68.65 | 178,500 | — | — |
| 2014-06-17 | $52.34 | $68.19 | 226,600 | — | — |
| 2014-06-16 | $52.02 | $67.77 | 280,400 | — | — |
| 2014-06-13 | $51.79 | $67.47 | 198,200 | — | — |
| 2014-06-12 | $52.52 | $68.43 | 298,400 | — | — |
| 2014-06-11 | $53.15 | $69.25 | 244,600 | — | — |
| 2014-06-10 | $53.11 | $69.19 | 298,000 | — | — |
| 2014-06-09 | $53.08 | $69.15 | 270,200 | — | — |
| 2014-06-06 | $52.38 | $68.24 | 262,300 | — | — |
| 2014-06-05 | $51.98 | $67.72 | 301,900 | — | — |
| 2014-06-04 | $51.11 | $66.59 | 379,500 | — | — |
| 2014-06-03 | $50.61 | $65.94 | 376,400 | — | — |
| 2014-06-02 | $50.90 | $66.31 | 302,700 | — | — |
| 2014-05-30 | $50.94 | $66.37 | 238,300 | — | — |
| 2014-05-29 | $50.86 | $66.26 | 395,200 | — | — |
| 2014-05-28 | $50.94 | $66.37 | 687,700 | — | — |
| 2014-05-27 | $46.39 | $60.44 | 390,200 | — | — |
| 2014-05-23 | $45.66 | $59.49 | 258,200 | — | — |
| 2014-05-22 | $45.52 | $59.31 | 397,600 | — | — |
| 2014-05-21 | $45.18 | $58.86 | 322,500 | — | — |
| 2014-05-20 | $45.44 | $59.20 | 404,300 | — | — |
| 2014-05-19 | $46.73 | $60.88 | 449,200 | — | — |
| 2014-05-16 | $46.02 | $59.96 | 566,100 | — | — |
| 2014-05-15 | $47.36 | $61.70 | 379,100 | — | — |
| 2014-05-14 | $48.63 | $63.36 | 488,400 | — | — |
| 2014-05-13 | $49.86 | $64.96 | 714,100 | — | — |
| 2014-05-12 | $51.39 | $66.95 | 580,100 | — | — |
| 2014-05-09 | $51.16 | $66.65 | 452,000 | — | — |
| 2014-05-08 | $52.60 | $68.53 | 1,218,300 | — | — |
| 2014-05-07 | $61.81 | $80.53 | 324,500 | — | — |
| 2014-05-06 | $61.94 | $80.70 | 294,900 | — | — |
| 2014-05-05 | $62.15 | $80.97 | 257,800 | — | — |
| 2014-05-02 | $63.83 | $83.16 | 316,400 | — | — |
| 2014-05-01 | $62.15 | $80.97 | 241,000 | — | — |
| 2014-04-30 | $62.29 | $81.15 | 326,000 | — | — |
| 2014-04-29 | $62.40 | $81.30 | 256,500 | — | — |
| 2014-04-28 | $64.25 | $83.71 | 221,300 | — | — |
| 2014-04-25 | $63.58 | $82.83 | 233,500 | — | — |
| 2014-04-24 | $64.50 | $84.03 | 233,900 | — | — |
| 2014-04-23 | $64.07 | $83.47 | 224,100 | — | — |
| 2014-04-22 | $63.75 | $83.06 | 166,400 | — | — |
| 2014-04-21 | $63.61 | $82.87 | 276,700 | — | — |
| 2014-04-17 | $63.04 | $82.13 | 276,100 | — | — |
| 2014-04-16 | $62.31 | $81.18 | 278,900 | — | — |
| 2014-04-15 | $61.85 | $80.58 | 423,200 | — | — |
| 2014-04-14 | $61.46 | $80.07 | 421,700 | — | — |
| 2014-04-11 | $59.08 | $76.97 | 210,900 | — | — |
| 2014-04-10 | $60.21 | $78.44 | 325,800 | — | — |
| 2014-04-09 | $59.11 | $77.01 | 214,700 | — | — |
| 2014-04-08 | $57.11 | $74.41 | 320,300 | — | — |
| 2014-04-07 | $56.84 | $74.05 | 305,000 | — | — |
| 2014-04-04 | $58.13 | $75.73 | 219,600 | — | — |
| 2014-04-03 | $60.97 | $79.43 | 187,500 | — | — |
| 2014-04-02 | $60.67 | $79.04 | 227,600 | — | — |
| 2014-04-01 | $59.85 | $77.98 | 220,900 | — | — |
| 2014-03-31 | $59.24 | $77.18 | 207,700 | — | — |
| 2014-03-28 | $58.57 | $76.31 | 196,300 | — | — |
| 2014-03-27 | $58.03 | $75.46 | 204,800 | — | — |
| 2014-03-26 | $57.23 | $74.42 | 194,000 | — | — |
| 2014-03-25 | $57.36 | $74.59 | 240,800 | — | — |
| 2014-03-24 | $57.08 | $74.23 | 256,600 | — | — |
| 2014-03-21 | $56.79 | $73.85 | 371,400 | — | — |
| 2014-03-20 | $56.55 | $73.54 | 158,400 | — | — |
| 2014-03-19 | $56.16 | $73.03 | 167,000 | — | — |
| 2014-03-18 | $57.65 | $74.97 | 136,000 | — | — |
| 2014-03-17 | $57.29 | $74.50 | 220,200 | — | — |
| 2014-03-14 | $57.61 | $74.91 | 263,100 | — | — |
| 2014-03-13 | $55.45 | $72.11 | 198,500 | — | — |
| 2014-03-12 | $56.68 | $73.71 | 136,600 | — | — |
| 2014-03-11 | $55.67 | $72.39 | 235,500 | — | — |
| 2014-03-10 | $57.25 | $74.45 | 185,000 | — | — |
| 2014-03-07 | $58.18 | $75.66 | 234,100 | — | — |
| 2014-03-06 | $57.63 | $74.94 | 169,100 | — | — |
| 2014-03-05 | $57.08 | $74.23 | 152,600 | — | — |
| 2014-03-04 | $57.71 | $75.04 | 350,500 | — | — |
| 2014-03-03 | $56.31 | $73.22 | 257,200 | — | — |
| 2014-02-28 | $54.84 | $71.31 | 184,300 | — | — |
| 2014-02-27 | $54.47 | $70.83 | 198,300 | — | — |
| 2014-02-26 | $54.69 | $71.12 | 223,300 | — | — |
| 2014-02-25 | $54.03 | $70.26 | 146,300 | — | — |
| 2014-02-24 | $54.17 | $70.44 | 209,300 | — | — |
| 2014-02-21 | $53.98 | $70.19 | 224,700 | — | — |
| 2014-02-20 | $53.92 | $70.12 | 195,600 | — | — |
| 2014-02-19 | $53.49 | $69.56 | 267,100 | — | — |
| 2014-02-18 | $54.15 | $70.41 | 328,950 | — | — |
| 2014-02-14 | $54.25 | $70.54 | 297,900 | — | — |
| 2014-02-13 | $53.94 | $70.14 | 437,100 | — | — |
| 2014-02-12 | $52.41 | $68.15 | 1,095,750 | — | — |
| 2014-02-11 | $57.46 | $74.72 | 332,250 | — | — |
| 2014-02-10 | $56.91 | $74.00 | 365,550 | — | — |
| 2014-02-07 | $56.09 | $72.94 | 457,950 | — | — |
| 2014-02-06 | $56.65 | $73.67 | 503,100 | — | — |
| 2014-02-05 | $51.63 | $67.13 | 360,000 | — | — |
| 2014-02-04 | $53.18 | $69.15 | 284,550 | — | — |
| 2014-02-03 | $53.51 | $69.59 | 287,250 | — | — |
| 2014-01-31 | $55.16 | $71.73 | 192,450 | — | — |
| 2014-01-30 | $55.79 | $72.54 | 236,550 | — | — |
| 2014-01-29 | $54.15 | $70.41 | 223,200 | — | — |
| 2014-01-28 | $54.92 | $71.42 | 350,850 | — | — |
| 2014-01-27 | $54.07 | $70.31 | 319,500 | — | — |
| 2014-01-24 | $54.77 | $71.22 | 306,300 | — | — |
| 2014-01-23 | $56.15 | $73.01 | 326,850 | — | — |
| 2014-01-22 | $56.55 | $73.53 | 276,750 | — | — |
| 2014-01-21 | $55.66 | $72.38 | 255,150 | — | — |
| 2014-01-17 | $54.85 | $71.33 | 188,250 | — | — |
| 2014-01-16 | $55.76 | $72.51 | 200,100 | — | — |
| 2014-01-15 | $55.22 | $71.81 | 284,550 | — | — |
| 2014-01-14 | $55.15 | $71.71 | 325,500 | — | — |
| 2014-01-13 | $54.71 | $71.15 | 335,700 | — | — |
| 2014-01-10 | $55.90 | $72.69 | 501,450 | — | — |
| 2014-01-09 | $58.45 | $76.00 | 287,100 | — | — |
| 2014-01-08 | $57.99 | $75.41 | 328,050 | — | — |
| 2014-01-07 | $59.26 | $77.06 | 492,900 | — | — |
| 2014-01-06 | $58.41 | $75.96 | 266,850 | — | — |
| 2014-01-03 | $59.10 | $76.85 | 260,400 | — | — |
| 2014-01-02 | $58.35 | $75.88 | 232,200 | — | — |