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
- 2013-03-07 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 | $50.53 | $54.92 | 112,700 | — | — |
| 2014-12-30 | $50.31 | $54.68 | 86,000 | — | — |
| 2014-12-29 | $50.55 | $54.94 | 145,900 | — | — |
| 2014-12-26 | $50.36 | $54.74 | 69,300 | — | — |
| 2014-12-24 | $49.54 | $53.85 | 94,000 | — | — |
| 2014-12-23 | $49.81 | $54.14 | 95,000 | — | — |
| 2014-12-22 | $49.76 | $54.08 | 108,900 | — | — |
| 2014-12-19 | $49.33 | $53.62 | 263,700 | — | — |
| 2014-12-18 | $48.80 | $53.04 | 225,900 | — | — |
| 2014-12-17 | $47.51 | $51.64 | 283,200 | — | — |
| 2014-12-16 | $46.32 | $50.35 | 192,600 | — | — |
| 2014-12-15 | $47.09 | $51.18 | 299,100 | — | — |
| 2014-12-12 | $47.01 | $51.10 | 306,700 | — | — |
| 2014-12-11 | $48.58 | $52.80 | 162,000 | — | — |
| 2014-12-10 | $48.68 | $52.91 | 262,300 | — | — |
| 2014-12-09 | $49.98 | $54.32 | 213,100 | — | — |
| 2014-12-08 | $50.81 | $55.23 | 198,600 | — | — |
| 2014-12-05 | $50.99 | $55.42 | 236,300 | — | — |
| 2014-12-04 | $50.48 | $54.87 | 190,300 | — | — |
| 2014-12-03 | $51.14 | $55.58 | 183,200 | — | — |
| 2014-12-02 | $50.75 | $55.16 | 134,700 | — | — |
| 2014-12-01 | $49.81 | $54.14 | 500,500 | — | — |
| 2014-11-28 | $51.75 | $56.25 | 90,300 | — | — |
| 2014-11-26 | $52.71 | $57.29 | 329,800 | — | — |
| 2014-11-25 | $52.12 | $56.65 | 401,600 | — | — |
| 2014-11-24 | $51.50 | $55.98 | 310,200 | — | — |
| 2014-11-21 | $51.51 | $55.99 | 526,600 | — | — |
| 2014-11-20 | $51.76 | $56.26 | 401,200 | — | — |
| 2014-11-19 | $51.59 | $56.07 | 400,900 | — | — |
| 2014-11-18 | $51.54 | $56.02 | 241,300 | — | — |
| 2014-11-17 | $51.56 | $56.04 | 350,100 | — | — |
| 2014-11-14 | $51.61 | $56.10 | 405,600 | — | — |
| 2014-11-13 | $51.91 | $56.42 | 407,600 | — | — |
| 2014-11-12 | $51.11 | $55.55 | 608,500 | — | — |
| 2014-11-11 | $48.78 | $52.42 | 365,500 | — | — |
| 2014-11-10 | $48.29 | $51.90 | 412,200 | — | — |
| 2014-11-07 | $48.23 | $51.83 | 482,900 | — | — |
| 2014-11-06 | $48.10 | $51.69 | 231,700 | — | — |
| 2014-11-05 | $47.98 | $51.56 | 368,700 | — | — |
| 2014-11-04 | $47.98 | $51.56 | 203,700 | — | — |
| 2014-11-03 | $48.40 | $52.01 | 422,100 | — | — |
| 2014-10-31 | $48.48 | $52.10 | 517,300 | — | — |
| 2014-10-30 | $48.24 | $51.84 | 639,800 | — | — |
| 2014-10-29 | $48.40 | $52.01 | 834,700 | — | — |
| 2014-10-28 | $49.02 | $52.68 | 1,475,000 | — | — |
| 2014-10-27 | $51.82 | $55.69 | 169,900 | — | — |
| 2014-10-24 | $51.73 | $55.59 | 202,800 | — | — |
| 2014-10-23 | $50.94 | $54.74 | 238,500 | — | — |
| 2014-10-22 | $50.59 | $54.37 | 211,600 | — | — |
| 2014-10-21 | $51.01 | $54.82 | 312,400 | — | — |
| 2014-10-20 | $49.46 | $53.15 | 167,700 | — | — |
| 2014-10-17 | $49.49 | $53.19 | 304,900 | — | — |
| 2014-10-16 | $48.29 | $51.90 | 440,700 | — | — |
| 2014-10-15 | $47.78 | $51.35 | 571,300 | — | — |
| 2014-10-14 | $46.90 | $50.40 | 558,200 | — | — |
| 2014-10-13 | $47.13 | $50.65 | 704,900 | — | — |
| 2014-10-10 | $48.32 | $51.93 | 845,000 | — | — |
| 2014-10-09 | $49.84 | $53.56 | 407,100 | — | — |
| 2014-10-08 | $51.52 | $55.37 | 331,000 | — | — |
| 2014-10-07 | $51.06 | $54.87 | 319,500 | — | — |
| 2014-10-06 | $51.98 | $55.86 | 232,200 | — | — |
| 2014-10-03 | $51.43 | $55.27 | 230,900 | — | — |
| 2014-10-02 | $50.84 | $54.64 | 416,300 | — | — |
| 2014-10-01 | $51.50 | $55.35 | 356,100 | — | — |
| 2014-09-30 | $52.05 | $55.94 | 256,100 | — | — |
| 2014-09-29 | $51.82 | $55.69 | 330,800 | — | — |
| 2014-09-26 | $51.96 | $55.84 | 356,000 | — | — |
| 2014-09-25 | $51.88 | $55.75 | 384,400 | — | — |
| 2014-09-24 | $51.83 | $55.70 | 181,100 | — | — |
| 2014-09-23 | $51.64 | $55.50 | 260,400 | — | — |
| 2014-09-22 | $51.66 | $55.52 | 234,500 | — | — |
| 2014-09-19 | $52.15 | $56.04 | 556,700 | — | — |
| 2014-09-18 | $52.25 | $56.15 | 304,500 | — | — |
| 2014-09-17 | $52.74 | $56.68 | 265,900 | — | — |
| 2014-09-16 | $51.85 | $55.72 | 277,600 | — | — |
| 2014-09-15 | $52.26 | $56.16 | 368,100 | — | — |
| 2014-09-12 | $53.25 | $57.23 | 642,400 | — | — |
| 2014-09-11 | $53.21 | $57.18 | 443,200 | — | — |
| 2014-09-10 | $54.03 | $58.06 | 255,500 | — | — |
| 2014-09-09 | $53.75 | $57.76 | 351,500 | — | — |
| 2014-09-08 | $54.58 | $58.66 | 132,500 | — | — |
| 2014-09-05 | $54.75 | $58.84 | 287,900 | — | — |
| 2014-09-04 | $54.48 | $58.55 | 325,200 | — | — |
| 2014-09-03 | $53.63 | $57.63 | 299,700 | — | — |
| 2014-09-02 | $55.10 | $59.21 | 190,900 | — | — |
| 2014-08-29 | $55.48 | $59.62 | 185,900 | — | — |
| 2014-08-28 | $55.54 | $59.69 | 170,000 | — | — |
| 2014-08-27 | $55.89 | $60.06 | 318,700 | — | — |
| 2014-08-26 | $56.29 | $60.49 | 807,000 | — | — |
| 2014-08-25 | $56.40 | $60.61 | 817,000 | — | — |
| 2014-08-22 | $56.69 | $60.92 | 361,100 | — | — |
| 2014-08-21 | $56.29 | $60.49 | 116,700 | — | — |
| 2014-08-20 | $56.14 | $60.33 | 380,600 | — | — |
| 2014-08-19 | $55.66 | $59.82 | 441,500 | — | — |
| 2014-08-18 | $56.38 | $60.59 | 249,800 | — | — |
| 2014-08-15 | $55.26 | $59.39 | 335,500 | — | — |
| 2014-08-14 | $55.40 | $59.54 | 190,300 | — | — |
| 2014-08-13 | $54.91 | $59.01 | 184,000 | — | — |
| 2014-08-12 | $55.70 | $59.27 | 294,700 | — | — |
| 2014-08-11 | $55.22 | $58.76 | 424,000 | — | — |
| 2014-08-08 | $54.47 | $57.96 | 453,500 | — | — |
| 2014-08-07 | $53.94 | $57.39 | 401,400 | — | — |
| 2014-08-06 | $53.25 | $56.66 | 181,200 | — | — |
| 2014-08-05 | $52.51 | $55.87 | 305,600 | — | — |
| 2014-08-04 | $51.97 | $55.30 | 254,400 | — | — |
| 2014-08-01 | $51.60 | $54.91 | 445,100 | — | — |
| 2014-07-31 | $52.10 | $55.44 | 221,900 | — | — |
| 2014-07-30 | $53.90 | $57.35 | 129,200 | — | — |
| 2014-07-29 | $54.23 | $57.70 | 225,700 | — | — |
| 2014-07-28 | $54.48 | $57.97 | 260,000 | — | — |
| 2014-07-25 | $53.93 | $57.38 | 293,500 | — | — |
| 2014-07-24 | $54.46 | $57.95 | 301,800 | — | — |
| 2014-07-23 | $53.43 | $56.85 | 423,500 | — | — |
| 2014-07-22 | $54.24 | $57.71 | 668,700 | — | — |
| 2014-07-21 | $54.38 | $57.86 | 389,800 | — | — |
| 2014-07-18 | $53.67 | $57.11 | 322,600 | — | — |
| 2014-07-17 | $52.51 | $55.87 | 354,900 | — | — |
| 2014-07-16 | $53.31 | $56.72 | 250,400 | — | — |
| 2014-07-15 | $52.67 | $56.04 | 213,300 | — | — |
| 2014-07-14 | $53.12 | $56.52 | 285,400 | — | — |
| 2014-07-11 | $53.10 | $56.50 | 356,800 | — | — |
| 2014-07-10 | $53.55 | $56.98 | 483,300 | — | — |
| 2014-07-09 | $53.40 | $56.82 | 659,300 | — | — |
| 2014-07-08 | $53.94 | $57.39 | 392,800 | — | — |
| 2014-07-07 | $54.78 | $58.29 | 312,400 | — | — |
| 2014-07-03 | $55.93 | $59.51 | 274,500 | — | — |
| 2014-07-02 | $55.97 | $59.55 | 388,000 | — | — |
| 2014-07-01 | $57.39 | $61.07 | 319,100 | — | — |
| 2014-06-30 | $56.68 | $60.31 | 356,500 | — | — |
| 2014-06-27 | $56.10 | $59.69 | 1,093,900 | — | — |
| 2014-06-26 | $56.33 | $59.94 | 410,500 | — | — |
| 2014-06-25 | $57.21 | $60.87 | 602,400 | — | — |
| 2014-06-24 | $56.07 | $59.66 | 266,300 | — | — |
| 2014-06-23 | $56.12 | $59.71 | 303,300 | — | — |
| 2014-06-20 | $56.56 | $60.18 | 455,000 | — | — |
| 2014-06-19 | $55.66 | $59.23 | 480,900 | — | — |
| 2014-06-18 | $55.82 | $59.40 | 553,000 | — | — |
| 2014-06-17 | $55.41 | $58.96 | 368,700 | — | — |
| 2014-06-16 | $54.88 | $58.40 | 428,800 | — | — |
| 2014-06-13 | $54.65 | $58.15 | 1,569,800 | — | — |
| 2014-06-12 | $55.17 | $58.70 | 281,500 | — | — |
| 2014-06-11 | $55.96 | $59.54 | 278,400 | — | — |
| 2014-06-10 | $56.10 | $59.69 | 445,200 | — | — |
| 2014-06-09 | $59.01 | $62.79 | 181,900 | — | — |
| 2014-06-06 | $58.89 | $62.66 | 357,500 | — | — |
| 2014-06-05 | $57.76 | $61.46 | 202,800 | — | — |
| 2014-06-04 | $58.09 | $61.81 | 169,200 | — | — |
| 2014-06-03 | $57.09 | $60.75 | 156,600 | — | — |
| 2014-06-02 | $57.09 | $60.75 | 182,900 | — | — |
| 2014-05-30 | $57.52 | $61.20 | 230,500 | — | — |
| 2014-05-29 | $57.60 | $61.29 | 190,900 | — | — |
| 2014-05-28 | $57.40 | $61.08 | 227,600 | — | — |
| 2014-05-27 | $58.01 | $61.73 | 423,600 | — | — |
| 2014-05-23 | $58.00 | $61.71 | 242,400 | — | — |
| 2014-05-22 | $56.77 | $60.41 | 499,300 | — | — |
| 2014-05-21 | $55.71 | $59.28 | 206,100 | — | — |
| 2014-05-20 | $54.93 | $58.45 | 551,300 | — | — |
| 2014-05-19 | $55.05 | $58.58 | 281,100 | — | — |
| 2014-05-16 | $53.64 | $57.08 | 487,400 | — | — |
| 2014-05-15 | $52.93 | $56.32 | 738,700 | — | — |
| 2014-05-14 | $54.60 | $58.10 | 412,600 | — | — |
| 2014-05-13 | $56.17 | $59.18 | 390,500 | — | — |
| 2014-05-12 | $58.04 | $61.15 | 419,900 | — | — |
| 2014-05-09 | $55.50 | $58.48 | 351,700 | — | — |
| 2014-05-08 | $55.73 | $58.72 | 247,100 | — | — |
| 2014-05-07 | $56.07 | $59.08 | 378,300 | — | — |
| 2014-05-06 | $57.03 | $60.09 | 443,000 | — | — |
| 2014-05-05 | $58.26 | $61.38 | 247,600 | — | — |
| 2014-05-02 | $58.83 | $61.99 | 307,500 | — | — |
| 2014-05-01 | $58.56 | $61.70 | 551,100 | — | — |
| 2014-04-30 | $58.07 | $61.18 | 313,600 | — | — |
| 2014-04-29 | $55.78 | $58.77 | 366,500 | — | — |
| 2014-04-28 | $55.15 | $58.11 | 289,000 | — | — |
| 2014-04-25 | $56.17 | $59.18 | 311,000 | — | — |
| 2014-04-24 | $57.56 | $60.65 | 301,100 | — | — |
| 2014-04-23 | $58.35 | $61.48 | 327,300 | — | — |
| 2014-04-22 | $58.83 | $61.99 | 237,100 | — | — |
| 2014-04-21 | $57.84 | $60.94 | 216,600 | — | — |
| 2014-04-17 | $57.56 | $60.65 | 565,000 | — | — |
| 2014-04-16 | $55.90 | $58.90 | 735,900 | — | — |
| 2014-04-15 | $54.66 | $57.59 | 1,613,300 | — | — |
| 2014-04-14 | $54.41 | $57.33 | 717,500 | — | — |
| 2014-04-11 | $55.61 | $58.59 | 736,300 | — | — |
| 2014-04-10 | $57.05 | $60.11 | 1,413,900 | — | — |
| 2014-04-09 | $61.82 | $65.14 | 194,600 | — | — |
| 2014-04-08 | $61.51 | $64.81 | 238,400 | — | — |
| 2014-04-07 | $61.58 | $64.88 | 628,200 | — | — |
| 2014-04-04 | $62.76 | $66.13 | 422,500 | — | — |
| 2014-04-03 | $63.34 | $66.74 | 729,900 | — | — |
| 2014-04-02 | $64.65 | $68.12 | 291,600 | — | — |
| 2014-04-01 | $64.91 | $68.39 | 496,800 | — | — |
| 2014-03-31 | $64.25 | $67.70 | 281,100 | — | — |
| 2014-03-28 | $63.30 | $66.69 | 261,600 | — | — |
| 2014-03-27 | $62.71 | $66.07 | 176,000 | — | — |
| 2014-03-26 | $63.06 | $66.44 | 338,800 | — | — |
| 2014-03-25 | $63.12 | $66.51 | 334,100 | — | — |
| 2014-03-24 | $62.93 | $66.31 | 201,800 | — | — |
| 2014-03-21 | $63.65 | $67.06 | 749,000 | — | — |
| 2014-03-20 | $62.54 | $65.89 | 831,700 | — | — |
| 2014-03-19 | $62.12 | $65.45 | 370,900 | — | — |
| 2014-03-18 | $63.46 | $66.86 | 238,200 | — | — |
| 2014-03-17 | $63.53 | $66.94 | 284,200 | — | — |
| 2014-03-14 | $62.81 | $66.18 | 167,100 | — | — |
| 2014-03-13 | $63.40 | $66.80 | 454,600 | — | — |
| 2014-03-12 | $64.36 | $67.81 | 366,400 | — | — |
| 2014-03-11 | $64.63 | $68.10 | 442,200 | — | — |
| 2014-03-10 | $66.22 | $69.77 | 736,200 | — | — |
| 2014-03-07 | $64.75 | $68.22 | 3,071,900 | — | — |
| 2014-03-06 | $64.05 | $67.49 | 201,100 | — | — |
| 2014-03-05 | $65.17 | $68.67 | 275,000 | — | — |
| 2014-03-04 | $64.87 | $68.35 | 448,700 | — | — |
| 2014-03-03 | $62.07 | $65.40 | 213,900 | — | — |
| 2014-02-28 | $63.17 | $66.56 | 167,900 | — | — |
| 2014-02-27 | $62.78 | $66.15 | 146,900 | — | — |
| 2014-02-26 | $62.91 | $66.28 | 269,700 | — | — |
| 2014-02-25 | $63.25 | $66.64 | 137,600 | — | — |
| 2014-02-24 | $63.40 | $66.80 | 390,200 | — | — |
| 2014-02-21 | $61.00 | $64.27 | 93,700 | — | — |
| 2014-02-20 | $62.65 | $66.01 | 140,500 | — | — |
| 2014-02-19 | $62.29 | $65.63 | 170,700 | — | — |
| 2014-02-18 | $62.20 | $65.54 | 224,000 | — | — |
| 2014-02-14 | $60.04 | $63.26 | 118,800 | — | — |
| 2014-02-13 | $60.30 | $63.53 | 187,700 | — | — |
| 2014-02-12 | $58.75 | $61.90 | 287,900 | — | — |
| 2014-02-11 | $60.19 | $61.12 | 346,400 | — | — |
| 2014-02-10 | $59.41 | $60.33 | 566,000 | — | — |
| 2014-02-07 | $58.40 | $59.30 | 555,800 | — | — |
| 2014-02-06 | $61.38 | $62.33 | 161,300 | — | — |
| 2014-02-05 | $61.08 | $62.02 | 312,700 | — | — |
| 2014-02-04 | $60.55 | $61.49 | 410,800 | — | — |
| 2014-02-03 | $61.32 | $62.27 | 160,000 | — | — |
| 2014-01-31 | $63.42 | $64.40 | 182,700 | — | — |
| 2014-01-30 | $64.98 | $65.99 | 98,800 | — | — |
| 2014-01-29 | $64.10 | $65.09 | 140,000 | — | — |
| 2014-01-28 | $66.83 | $67.86 | 204,300 | — | — |
| 2014-01-27 | $63.90 | $64.89 | 211,900 | — | — |
| 2014-01-24 | $66.40 | $67.43 | 200,200 | — | — |
| 2014-01-23 | $70.97 | $72.07 | 170,400 | — | — |
| 2014-01-22 | $71.75 | $72.86 | 45,900 | — | — |
| 2014-01-21 | $71.27 | $72.37 | 144,400 | — | — |
| 2014-01-17 | $70.42 | $71.51 | 123,100 | — | — |
| 2014-01-16 | $69.88 | $70.96 | 132,800 | — | — |
| 2014-01-15 | $69.83 | $70.91 | 148,100 | — | — |
| 2014-01-14 | $69.73 | $70.81 | 231,300 | — | — |
| 2014-01-13 | $69.81 | $70.89 | 311,600 | — | — |
| 2014-01-10 | $70.18 | $71.27 | 307,800 | — | — |
| 2014-01-09 | $68.20 | $69.26 | 125,100 | — | — |
| 2014-01-08 | $67.32 | $68.36 | 177,600 | — | — |
| 2014-01-07 | $66.06 | $67.08 | 69,600 | — | — |
| 2014-01-06 | $65.51 | $66.52 | 97,000 | — | — |
| 2014-01-03 | $65.72 | $66.74 | 134,800 | — | — |
| 2014-01-02 | $64.82 | $65.82 | 116,300 | — | — |