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
- 1992-05-13 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 | $46.37 | $59.22 | 399,800 | — | — |
| 2014-12-30 | $46.29 | $59.12 | 184,500 | — | — |
| 2014-12-29 | $46.21 | $59.02 | 215,100 | — | — |
| 2014-12-26 | $47.33 | $60.45 | 129,800 | — | — |
| 2014-12-24 | $46.21 | $59.02 | 199,100 | — | — |
| 2014-12-23 | $46.30 | $59.13 | 184,000 | — | — |
| 2014-12-22 | $45.40 | $57.98 | 214,100 | — | — |
| 2014-12-19 | $44.09 | $56.31 | 1,210,000 | — | — |
| 2014-12-18 | $44.55 | $56.90 | 190,400 | — | — |
| 2014-12-17 | $43.31 | $55.31 | 473,000 | — | — |
| 2014-12-16 | $43.10 | $55.04 | 343,100 | — | — |
| 2014-12-15 | $44.12 | $56.35 | 254,200 | — | — |
| 2014-12-12 | $44.00 | $56.19 | 298,100 | — | — |
| 2014-12-11 | $43.79 | $55.93 | 340,300 | — | — |
| 2014-12-10 | $43.51 | $55.57 | 498,700 | — | — |
| 2014-12-09 | $44.33 | $56.61 | 374,100 | — | — |
| 2014-12-08 | $44.16 | $56.40 | 390,300 | — | — |
| 2014-12-05 | $44.42 | $56.73 | 242,900 | — | — |
| 2014-12-04 | $44.32 | $56.60 | 307,200 | — | — |
| 2014-12-03 | $43.97 | $56.15 | 233,200 | — | — |
| 2014-12-02 | $43.71 | $55.82 | 290,700 | — | — |
| 2014-12-01 | $42.15 | $53.83 | 349,400 | — | — |
| 2014-11-28 | $43.42 | $55.45 | 186,600 | — | — |
| 2014-11-26 | $42.78 | $54.64 | 364,900 | — | — |
| 2014-11-25 | $43.55 | $55.62 | 417,600 | — | — |
| 2014-11-24 | $43.63 | $55.72 | 245,900 | — | — |
| 2014-11-21 | $43.12 | $55.07 | 203,300 | — | — |
| 2014-11-20 | $42.78 | $54.64 | 178,900 | — | — |
| 2014-11-19 | $41.68 | $53.23 | 345,700 | — | — |
| 2014-11-18 | $42.56 | $54.35 | 405,600 | — | — |
| 2014-11-17 | $42.33 | $54.06 | 332,700 | — | — |
| 2014-11-14 | $42.61 | $54.42 | 183,400 | — | — |
| 2014-11-13 | $42.63 | $54.44 | 225,800 | — | — |
| 2014-11-12 | $43.38 | $55.40 | 236,100 | — | — |
| 2014-11-11 | $43.21 | $55.18 | 313,000 | — | — |
| 2014-11-10 | $43.00 | $54.92 | 359,900 | — | — |
| 2014-11-07 | $42.40 | $54.15 | 273,900 | — | — |
| 2014-11-06 | $42.88 | $54.76 | 269,300 | — | — |
| 2014-11-05 | $41.95 | $53.58 | 333,900 | — | — |
| 2014-11-04 | $41.99 | $53.55 | 481,700 | — | — |
| 2014-11-03 | $41.32 | $52.70 | 1,054,400 | — | — |
| 2014-10-31 | $38.70 | $49.35 | 535,100 | — | — |
| 2014-10-30 | $37.78 | $48.18 | 374,900 | — | — |
| 2014-10-29 | $38.43 | $49.01 | 249,600 | — | — |
| 2014-10-28 | $37.80 | $48.21 | 436,400 | — | — |
| 2014-10-27 | $37.57 | $47.91 | 329,000 | — | — |
| 2014-10-24 | $35.75 | $45.59 | 204,600 | — | — |
| 2014-10-23 | $35.64 | $45.45 | 311,900 | — | — |
| 2014-10-22 | $34.84 | $44.43 | 240,800 | — | — |
| 2014-10-21 | $35.92 | $45.81 | 293,100 | — | — |
| 2014-10-20 | $34.16 | $43.56 | 414,600 | — | — |
| 2014-10-17 | $33.77 | $43.07 | 383,200 | — | — |
| 2014-10-16 | $32.47 | $41.41 | 558,700 | — | — |
| 2014-10-15 | $32.13 | $40.98 | 529,200 | — | — |
| 2014-10-14 | $31.38 | $40.02 | 537,200 | — | — |
| 2014-10-13 | $30.54 | $38.95 | 513,900 | — | — |
| 2014-10-10 | $32.19 | $41.05 | 638,000 | — | — |
| 2014-10-09 | $33.28 | $42.44 | 351,800 | — | — |
| 2014-10-08 | $35.23 | $44.93 | 692,900 | — | — |
| 2014-10-07 | $34.34 | $43.79 | 458,200 | — | — |
| 2014-10-06 | $36.00 | $45.91 | 315,800 | — | — |
| 2014-10-03 | $35.93 | $45.82 | 295,900 | — | — |
| 2014-10-02 | $35.45 | $45.21 | 386,600 | — | — |
| 2014-10-01 | $35.41 | $45.16 | 739,300 | — | — |
| 2014-09-30 | $37.30 | $47.57 | 609,500 | — | — |
| 2014-09-29 | $37.68 | $48.05 | 261,800 | — | — |
| 2014-09-26 | $37.83 | $48.24 | 316,800 | — | — |
| 2014-09-25 | $37.81 | $48.22 | 418,000 | — | — |
| 2014-09-24 | $37.77 | $48.17 | 434,500 | — | — |
| 2014-09-23 | $37.67 | $48.04 | 457,800 | — | — |
| 2014-09-22 | $37.34 | $47.62 | 436,900 | — | — |
| 2014-09-19 | $37.47 | $47.79 | 716,900 | — | — |
| 2014-09-18 | $37.65 | $48.01 | 650,700 | — | — |
| 2014-09-17 | $35.91 | $45.80 | 528,100 | — | — |
| 2014-09-16 | $34.87 | $44.47 | 616,900 | — | — |
| 2014-09-15 | $34.21 | $43.63 | 701,300 | — | — |
| 2014-09-12 | $35.62 | $45.43 | 317,600 | — | — |
| 2014-09-11 | $35.34 | $45.07 | 307,100 | — | — |
| 2014-09-10 | $34.68 | $44.23 | 729,100 | — | — |
| 2014-09-09 | $35.86 | $45.73 | 344,800 | — | — |
| 2014-09-08 | $36.91 | $47.07 | 225,800 | — | — |
| 2014-09-05 | $36.74 | $46.85 | 428,900 | — | — |
| 2014-09-04 | $36.82 | $46.96 | 447,800 | — | — |
| 2014-09-03 | $37.19 | $47.43 | 235,100 | — | — |
| 2014-09-02 | $37.40 | $47.70 | 371,900 | — | — |
| 2014-08-29 | $35.90 | $45.78 | 373,300 | — | — |
| 2014-08-28 | $35.87 | $45.74 | 243,600 | — | — |
| 2014-08-27 | $36.46 | $46.50 | 261,500 | — | — |
| 2014-08-26 | $37.18 | $47.42 | 303,400 | — | — |
| 2014-08-25 | $37.05 | $47.25 | 237,700 | — | — |
| 2014-08-22 | $37.14 | $47.36 | 333,900 | — | — |
| 2014-08-21 | $36.78 | $46.91 | 334,500 | — | — |
| 2014-08-20 | $36.34 | $46.34 | 321,600 | — | — |
| 2014-08-19 | $36.59 | $46.66 | 566,200 | — | — |
| 2014-08-18 | $35.92 | $45.81 | 461,200 | — | — |
| 2014-08-15 | $34.62 | $44.15 | 323,800 | — | — |
| 2014-08-14 | $34.31 | $43.76 | 239,200 | — | — |
| 2014-08-13 | $34.06 | $43.44 | 284,400 | — | — |
| 2014-08-12 | $34.06 | $43.44 | 349,800 | — | — |
| 2014-08-11 | $33.98 | $43.33 | 428,500 | — | — |
| 2014-08-08 | $33.48 | $42.70 | 311,200 | — | — |
| 2014-08-07 | $33.29 | $42.45 | 392,000 | — | — |
| 2014-08-06 | $32.98 | $42.06 | 308,300 | — | — |
| 2014-08-05 | $32.90 | $41.96 | 495,700 | — | — |
| 2014-08-04 | $33.76 | $43.02 | 690,700 | — | — |
| 2014-08-01 | $33.80 | $43.07 | 927,400 | — | — |
| 2014-07-31 | $31.73 | $40.43 | 2,017,000 | — | — |
| 2014-07-30 | $42.29 | $53.88 | 333,100 | — | — |
| 2014-07-29 | $40.90 | $52.11 | 200,800 | — | — |
| 2014-07-28 | $41.42 | $52.78 | 166,400 | — | — |
| 2014-07-25 | $42.09 | $53.63 | 156,000 | — | — |
| 2014-07-24 | $43.21 | $55.06 | 168,300 | — | — |
| 2014-07-23 | $42.74 | $54.46 | 236,600 | — | — |
| 2014-07-22 | $42.43 | $54.06 | 250,200 | — | — |
| 2014-07-21 | $41.72 | $53.16 | 110,900 | — | — |
| 2014-07-18 | $42.19 | $53.76 | 250,300 | — | — |
| 2014-07-17 | $41.43 | $52.79 | 266,200 | — | — |
| 2014-07-16 | $41.92 | $53.41 | 142,700 | — | — |
| 2014-07-15 | $42.10 | $53.64 | 137,300 | — | — |
| 2014-07-14 | $42.07 | $53.60 | 133,300 | — | — |
| 2014-07-11 | $41.63 | $53.04 | 119,500 | — | — |
| 2014-07-10 | $41.92 | $53.41 | 209,600 | — | — |
| 2014-07-09 | $41.83 | $53.30 | 264,500 | — | — |
| 2014-07-08 | $41.79 | $53.25 | 320,200 | — | — |
| 2014-07-07 | $43.03 | $54.83 | 176,900 | — | — |
| 2014-07-03 | $43.62 | $55.58 | 137,300 | — | — |
| 2014-07-02 | $43.65 | $55.62 | 182,400 | — | — |
| 2014-07-01 | $44.09 | $56.18 | 350,200 | — | — |
| 2014-06-30 | $43.51 | $55.44 | 250,400 | — | — |
| 2014-06-27 | $42.65 | $54.34 | 888,400 | — | — |
| 2014-06-26 | $42.63 | $54.32 | 153,900 | — | — |
| 2014-06-25 | $42.28 | $53.87 | 94,800 | — | — |
| 2014-06-24 | $41.94 | $53.44 | 167,700 | — | — |
| 2014-06-23 | $42.26 | $53.85 | 133,200 | — | — |
| 2014-06-20 | $43.05 | $54.85 | 271,200 | — | — |
| 2014-06-19 | $42.60 | $54.28 | 157,500 | — | — |
| 2014-06-18 | $42.69 | $54.39 | 185,900 | — | — |
| 2014-06-17 | $42.24 | $53.82 | 219,900 | — | — |
| 2014-06-16 | $42.58 | $54.25 | 151,900 | — | — |
| 2014-06-13 | $42.65 | $54.34 | 229,100 | — | — |
| 2014-06-12 | $43.36 | $55.25 | 132,000 | — | — |
| 2014-06-11 | $43.74 | $55.73 | 179,300 | — | — |
| 2014-06-10 | $44.13 | $56.23 | 230,000 | — | — |
| 2014-06-09 | $45.15 | $57.53 | 184,700 | — | — |
| 2014-06-06 | $44.89 | $57.20 | 180,800 | — | — |
| 2014-06-05 | $44.05 | $56.13 | 404,300 | — | — |
| 2014-06-04 | $42.59 | $54.27 | 200,500 | — | — |
| 2014-06-03 | $42.02 | $53.54 | 249,200 | — | — |
| 2014-06-02 | $42.63 | $54.32 | 243,500 | — | — |
| 2014-05-30 | $42.77 | $54.50 | 354,000 | — | — |
| 2014-05-29 | $43.78 | $55.78 | 211,000 | — | — |
| 2014-05-28 | $43.49 | $55.41 | 174,500 | — | — |
| 2014-05-27 | $42.91 | $54.67 | 323,000 | — | — |
| 2014-05-23 | $41.44 | $52.80 | 114,500 | — | — |
| 2014-05-22 | $40.95 | $52.18 | 178,600 | — | — |
| 2014-05-21 | $40.80 | $51.99 | 144,300 | — | — |
| 2014-05-20 | $40.10 | $51.09 | 217,000 | — | — |
| 2014-05-19 | $41.15 | $52.43 | 189,700 | — | — |
| 2014-05-16 | $40.40 | $51.48 | 202,400 | — | — |
| 2014-05-15 | $40.24 | $51.27 | 437,800 | — | — |
| 2014-05-14 | $41.01 | $52.25 | 255,700 | — | — |
| 2014-05-13 | $42.01 | $53.53 | 458,500 | — | — |
| 2014-05-12 | $41.45 | $52.81 | 228,800 | — | — |
| 2014-05-09 | $39.85 | $50.78 | 288,900 | — | — |
| 2014-05-08 | $40.16 | $51.17 | 327,700 | — | — |
| 2014-05-07 | $39.52 | $50.35 | 233,000 | — | — |
| 2014-05-06 | $39.24 | $50.00 | 297,800 | — | — |
| 2014-05-05 | $39.79 | $50.70 | 294,000 | — | — |
| 2014-05-02 | $39.25 | $49.97 | 473,200 | — | — |
| 2014-05-01 | $40.57 | $51.65 | 242,500 | — | — |
| 2014-04-30 | $39.42 | $50.19 | 420,800 | — | — |
| 2014-04-29 | $38.00 | $48.38 | 294,200 | — | — |
| 2014-04-28 | $37.83 | $48.16 | 361,900 | — | — |
| 2014-04-25 | $38.00 | $48.38 | 342,900 | — | — |
| 2014-04-24 | $38.82 | $49.43 | 362,200 | — | — |
| 2014-04-23 | $38.88 | $49.50 | 245,800 | — | — |
| 2014-04-22 | $38.99 | $49.64 | 358,000 | — | — |
| 2014-04-21 | $38.41 | $48.90 | 316,800 | — | — |
| 2014-04-17 | $38.05 | $48.44 | 233,700 | — | — |
| 2014-04-16 | $37.26 | $47.44 | 144,800 | — | — |
| 2014-04-15 | $36.05 | $45.90 | 223,100 | — | — |
| 2014-04-14 | $36.02 | $45.86 | 296,100 | — | — |
| 2014-04-11 | $36.13 | $46.00 | 282,700 | — | — |
| 2014-04-10 | $36.46 | $46.42 | 309,800 | — | — |
| 2014-04-09 | $37.13 | $47.27 | 209,400 | — | — |
| 2014-04-08 | $35.85 | $45.64 | 215,700 | — | — |
| 2014-04-07 | $35.48 | $45.17 | 312,400 | — | — |
| 2014-04-04 | $36.93 | $47.02 | 306,500 | — | — |
| 2014-04-03 | $38.14 | $48.56 | 269,800 | — | — |
| 2014-04-02 | $38.56 | $49.09 | 398,200 | — | — |
| 2014-04-01 | $38.49 | $49.00 | 410,900 | — | — |
| 2014-03-31 | $36.95 | $47.04 | 307,100 | — | — |
| 2014-03-28 | $35.26 | $44.89 | 222,000 | — | — |
| 2014-03-27 | $34.96 | $44.51 | 299,000 | — | — |
| 2014-03-26 | $35.64 | $45.38 | 274,800 | — | — |
| 2014-03-25 | $36.32 | $46.24 | 187,400 | — | — |
| 2014-03-24 | $36.01 | $45.85 | 308,300 | — | — |
| 2014-03-21 | $37.14 | $47.29 | 535,800 | — | — |
| 2014-03-20 | $36.04 | $45.89 | 362,500 | — | — |
| 2014-03-19 | $36.34 | $46.27 | 291,500 | — | — |
| 2014-03-18 | $36.56 | $46.55 | 379,800 | — | — |
| 2014-03-17 | $35.58 | $45.30 | 195,800 | — | — |
| 2014-03-14 | $35.54 | $45.25 | 229,100 | — | — |
| 2014-03-13 | $35.59 | $45.31 | 453,400 | — | — |
| 2014-03-12 | $36.72 | $46.75 | 227,600 | — | — |
| 2014-03-11 | $36.67 | $46.69 | 441,600 | — | — |
| 2014-03-10 | $37.18 | $47.34 | 283,100 | — | — |
| 2014-03-07 | $37.19 | $47.35 | 551,100 | — | — |
| 2014-03-06 | $36.63 | $46.64 | 384,200 | — | — |
| 2014-03-05 | $35.73 | $45.49 | 334,100 | — | — |
| 2014-03-04 | $34.89 | $44.42 | 416,100 | — | — |
| 2014-03-03 | $32.82 | $41.79 | 249,200 | — | — |
| 2014-02-28 | $33.26 | $42.35 | 269,500 | — | — |
| 2014-02-27 | $33.71 | $42.92 | 298,100 | — | — |
| 2014-02-26 | $33.69 | $42.89 | 463,000 | — | — |
| 2014-02-25 | $33.37 | $42.49 | 320,800 | — | — |
| 2014-02-24 | $33.40 | $42.52 | 554,500 | — | — |
| 2014-02-21 | $32.62 | $41.53 | 479,400 | — | — |
| 2014-02-20 | $31.86 | $40.56 | 396,300 | — | — |
| 2014-02-19 | $31.63 | $40.27 | 670,900 | — | — |
| 2014-02-18 | $32.23 | $41.03 | 345,900 | — | — |
| 2014-02-14 | $32.08 | $40.84 | 356,100 | — | — |
| 2014-02-13 | $31.56 | $40.18 | 535,500 | — | — |
| 2014-02-12 | $32.14 | $40.92 | 689,500 | — | — |
| 2014-02-11 | $30.40 | $38.70 | 395,400 | — | — |
| 2014-02-10 | $30.94 | $39.39 | 404,400 | — | — |
| 2014-02-07 | $30.96 | $39.42 | 362,400 | — | — |
| 2014-02-06 | $31.09 | $39.58 | 470,100 | — | — |
| 2014-02-05 | $30.97 | $39.43 | 842,800 | — | — |
| 2014-02-04 | $32.35 | $41.19 | 376,600 | — | — |
| 2014-02-03 | $32.51 | $41.35 | 599,300 | — | — |
| 2014-01-31 | $34.29 | $43.62 | 538,700 | — | — |
| 2014-01-30 | $33.40 | $42.49 | 365,700 | — | — |
| 2014-01-29 | $32.22 | $40.98 | 476,800 | — | — |
| 2014-01-28 | $33.08 | $42.08 | 352,700 | — | — |
| 2014-01-27 | $32.26 | $41.04 | 393,100 | — | — |
| 2014-01-24 | $32.44 | $41.26 | 461,200 | — | — |
| 2014-01-23 | $34.95 | $44.46 | 204,100 | — | — |
| 2014-01-22 | $35.60 | $45.28 | 214,600 | — | — |
| 2014-01-21 | $35.27 | $44.86 | 276,200 | — | — |
| 2014-01-17 | $34.21 | $43.52 | 264,600 | — | — |
| 2014-01-16 | $35.35 | $44.97 | 360,700 | — | — |
| 2014-01-15 | $34.88 | $44.37 | 244,500 | — | — |
| 2014-01-14 | $34.69 | $44.13 | 273,100 | — | — |
| 2014-01-13 | $33.57 | $42.70 | 419,000 | — | — |
| 2014-01-10 | $34.28 | $43.60 | 780,200 | — | — |
| 2014-01-09 | $33.47 | $42.57 | 541,800 | — | — |
| 2014-01-08 | $33.33 | $42.40 | 612,300 | — | — |
| 2014-01-07 | $33.89 | $43.11 | 548,400 | — | — |
| 2014-01-06 | $33.58 | $42.71 | 335,000 | — | — |
| 2014-01-03 | $33.82 | $43.02 | 426,900 | — | — |
| 2014-01-02 | $33.82 | $43.02 | 323,000 | — | — |