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
- 1983-12-28 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 | $55.74 | $188.64 | 568,800 | — | — |
| 2014-12-30 | $56.85 | $192.40 | 340,600 | — | — |
| 2014-12-29 | $58.08 | $196.56 | 574,600 | — | — |
| 2014-12-26 | $56.01 | $189.55 | 307,900 | — | — |
| 2014-12-24 | $55.58 | $188.10 | 190,600 | — | — |
| 2014-12-23 | $54.68 | $185.05 | 345,500 | — | — |
| 2014-12-22 | $54.56 | $184.65 | 265,900 | — | — |
| 2014-12-19 | $54.38 | $184.04 | 738,800 | — | — |
| 2014-12-18 | $54.66 | $184.99 | 407,800 | — | — |
| 2014-12-17 | $53.82 | $182.14 | 301,400 | — | — |
| 2014-12-16 | $52.91 | $179.06 | 613,800 | — | — |
| 2014-12-15 | $52.57 | $177.91 | 514,500 | — | — |
| 2014-12-12 | $53.13 | $179.81 | 530,400 | — | — |
| 2014-12-11 | $54.55 | $184.61 | 326,700 | — | — |
| 2014-12-10 | $53.88 | $182.35 | 322,400 | — | — |
| 2014-12-09 | $55.06 | $186.34 | 479,900 | — | — |
| 2014-12-08 | $54.16 | $183.29 | 342,600 | — | — |
| 2014-12-05 | $54.36 | $183.97 | 430,200 | — | — |
| 2014-12-04 | $54.68 | $185.05 | 482,900 | — | — |
| 2014-12-03 | $54.46 | $184.31 | 595,200 | — | — |
| 2014-12-02 | $54.16 | $183.29 | 586,200 | — | — |
| 2014-12-01 | $53.91 | $182.45 | 531,800 | — | — |
| 2014-11-28 | $53.70 | $181.74 | 291,000 | — | — |
| 2014-11-26 | $53.74 | $181.87 | 323,200 | — | — |
| 2014-11-25 | $53.69 | $181.70 | 364,000 | — | — |
| 2014-11-24 | $53.61 | $181.43 | 629,700 | — | — |
| 2014-11-21 | $53.65 | $181.57 | 635,600 | — | — |
| 2014-11-20 | $53.08 | $179.64 | 994,900 | — | — |
| 2014-11-19 | $53.14 | $178.52 | 723,200 | — | — |
| 2014-11-18 | $53.42 | $179.46 | 647,400 | — | — |
| 2014-11-17 | $53.47 | $179.63 | 813,200 | — | — |
| 2014-11-14 | $53.29 | $179.03 | 531,800 | — | — |
| 2014-11-13 | $54.51 | $183.12 | 1,091,300 | — | — |
| 2014-11-12 | $53.90 | $181.07 | 608,500 | — | — |
| 2014-11-11 | $54.24 | $182.22 | 303,300 | — | — |
| 2014-11-10 | $54.30 | $182.42 | 357,800 | — | — |
| 2014-11-07 | $54.43 | $182.86 | 486,600 | — | — |
| 2014-11-06 | $54.22 | $182.15 | 788,600 | — | — |
| 2014-11-05 | $54.20 | $182.08 | 522,800 | — | — |
| 2014-11-04 | $53.46 | $179.60 | 545,300 | — | — |
| 2014-11-03 | $53.47 | $179.63 | 526,400 | — | — |
| 2014-10-31 | $53.00 | $178.05 | 806,900 | — | — |
| 2014-10-30 | $53.32 | $179.13 | 304,100 | — | — |
| 2014-10-29 | $52.45 | $176.20 | 398,500 | — | — |
| 2014-10-28 | $52.38 | $175.97 | 443,300 | — | — |
| 2014-10-27 | $51.62 | $173.42 | 698,600 | — | — |
| 2014-10-24 | $51.62 | $173.42 | 709,600 | — | — |
| 2014-10-23 | $51.92 | $174.42 | 466,100 | — | — |
| 2014-10-22 | $51.42 | $172.74 | 629,000 | — | — |
| 2014-10-21 | $51.24 | $172.14 | 692,800 | — | — |
| 2014-10-20 | $50.85 | $170.83 | 725,400 | — | — |
| 2014-10-17 | $50.21 | $168.68 | 2,314,200 | — | — |
| 2014-10-16 | $49.15 | $165.12 | 1,044,600 | — | — |
| 2014-10-15 | $48.49 | $162.90 | 829,800 | — | — |
| 2014-10-14 | $48.74 | $163.74 | 888,500 | — | — |
| 2014-10-13 | $47.92 | $160.99 | 755,200 | — | — |
| 2014-10-10 | $47.98 | $161.19 | 623,700 | — | — |
| 2014-10-09 | $47.69 | $160.21 | 566,400 | — | — |
| 2014-10-08 | $48.52 | $163.00 | 527,800 | — | — |
| 2014-10-07 | $47.35 | $159.07 | 593,600 | — | — |
| 2014-10-06 | $47.78 | $160.51 | 561,000 | — | — |
| 2014-10-03 | $47.69 | $160.21 | 498,900 | — | — |
| 2014-10-02 | $47.48 | $159.51 | 426,900 | — | — |
| 2014-10-01 | $47.45 | $159.41 | 825,200 | — | — |
| 2014-09-30 | $47.70 | $160.25 | 719,800 | — | — |
| 2014-09-29 | $47.84 | $160.72 | 704,600 | — | — |
| 2014-09-26 | $47.01 | $157.93 | 765,700 | — | — |
| 2014-09-25 | $47.25 | $158.73 | 577,900 | — | — |
| 2014-09-24 | $47.74 | $160.38 | 559,600 | — | — |
| 2014-09-23 | $48.29 | $162.23 | 485,700 | — | — |
| 2014-09-22 | $48.90 | $164.28 | 367,400 | — | — |
| 2014-09-19 | $49.24 | $165.42 | 526,200 | — | — |
| 2014-09-18 | $49.39 | $165.92 | 343,200 | — | — |
| 2014-09-17 | $49.86 | $167.50 | 263,800 | — | — |
| 2014-09-16 | $50.13 | $168.41 | 429,100 | — | — |
| 2014-09-15 | $49.83 | $167.40 | 360,800 | — | — |
| 2014-09-12 | $49.61 | $166.66 | 387,300 | — | — |
| 2014-09-11 | $50.46 | $169.52 | 304,900 | — | — |
| 2014-09-10 | $50.17 | $168.54 | 259,100 | — | — |
| 2014-09-09 | $50.59 | $169.95 | 348,900 | — | — |
| 2014-09-08 | $51.31 | $172.37 | 466,900 | — | — |
| 2014-09-05 | $51.31 | $172.37 | 315,800 | — | — |
| 2014-09-04 | $50.54 | $169.79 | 189,100 | — | — |
| 2014-09-03 | $50.76 | $170.53 | 275,300 | — | — |
| 2014-09-02 | $50.33 | $169.08 | 572,700 | — | — |
| 2014-08-29 | $50.56 | $169.85 | 182,000 | — | — |
| 2014-08-28 | $50.30 | $168.98 | 292,600 | — | — |
| 2014-08-27 | $49.98 | $167.91 | 350,800 | — | — |
| 2014-08-26 | $49.68 | $166.90 | 207,600 | — | — |
| 2014-08-25 | $50.07 | $168.21 | 258,800 | — | — |
| 2014-08-22 | $50.04 | $168.11 | 330,000 | — | — |
| 2014-08-21 | $50.21 | $168.68 | 400,600 | — | — |
| 2014-08-20 | $50.65 | $168.91 | 300,100 | — | — |
| 2014-08-19 | $50.56 | $168.61 | 250,500 | — | — |
| 2014-08-18 | $49.76 | $165.95 | 210,600 | — | — |
| 2014-08-15 | $49.77 | $165.98 | 217,400 | — | — |
| 2014-08-14 | $49.57 | $165.31 | 320,600 | — | — |
| 2014-08-13 | $49.13 | $163.84 | 243,000 | — | — |
| 2014-08-12 | $48.53 | $161.84 | 252,400 | — | — |
| 2014-08-11 | $48.60 | $162.08 | 422,500 | — | — |
| 2014-08-08 | $48.47 | $161.64 | 482,700 | — | — |
| 2014-08-07 | $47.59 | $158.71 | 609,200 | — | — |
| 2014-08-06 | $47.30 | $157.74 | 621,500 | — | — |
| 2014-08-05 | $47.41 | $158.11 | 542,400 | — | — |
| 2014-08-04 | $47.79 | $159.38 | 694,700 | — | — |
| 2014-08-01 | $48.16 | $160.61 | 535,600 | — | — |
| 2014-07-31 | $48.32 | $161.14 | 593,200 | — | — |
| 2014-07-30 | $49.28 | $164.34 | 567,200 | — | — |
| 2014-07-29 | $50.53 | $168.51 | 516,100 | — | — |
| 2014-07-28 | $50.72 | $169.15 | 650,100 | — | — |
| 2014-07-25 | $50.20 | $167.41 | 328,400 | — | — |
| 2014-07-24 | $50.93 | $169.85 | 284,100 | — | — |
| 2014-07-23 | $50.94 | $169.88 | 231,000 | — | — |
| 2014-07-22 | $51.20 | $170.75 | 288,200 | — | — |
| 2014-07-21 | $51.07 | $170.31 | 404,900 | — | — |
| 2014-07-18 | $51.35 | $171.25 | 834,000 | — | — |
| 2014-07-17 | $50.55 | $168.58 | 294,800 | — | — |
| 2014-07-16 | $51.01 | $170.11 | 818,000 | — | — |
| 2014-07-15 | $51.24 | $170.88 | 242,600 | — | — |
| 2014-07-14 | $51.03 | $170.18 | 292,400 | — | — |
| 2014-07-11 | $51.20 | $170.75 | 256,500 | — | — |
| 2014-07-10 | $51.65 | $172.25 | 430,300 | — | — |
| 2014-07-09 | $51.26 | $170.95 | 523,700 | — | — |
| 2014-07-08 | $51.53 | $171.85 | 625,100 | — | — |
| 2014-07-07 | $51.17 | $170.65 | 532,000 | — | — |
| 2014-07-03 | $51.45 | $171.58 | 389,700 | — | — |
| 2014-07-02 | $51.81 | $172.78 | 634,900 | — | — |
| 2014-07-01 | $52.68 | $175.68 | 989,400 | — | — |
| 2014-06-30 | $53.40 | $178.08 | 674,500 | — | — |
| 2014-06-27 | $52.71 | $175.78 | 654,900 | — | — |
| 2014-06-26 | $52.65 | $175.58 | 368,900 | — | — |
| 2014-06-25 | $53.02 | $176.82 | 347,900 | — | — |
| 2014-06-24 | $52.61 | $175.45 | 279,100 | — | — |
| 2014-06-23 | $52.44 | $174.88 | 296,200 | — | — |
| 2014-06-20 | $52.67 | $175.65 | 485,600 | — | — |
| 2014-06-19 | $52.78 | $176.02 | 320,700 | — | — |
| 2014-06-18 | $52.29 | $174.38 | 320,900 | — | — |
| 2014-06-17 | $51.69 | $172.38 | 444,500 | — | — |
| 2014-06-16 | $51.50 | $171.75 | 465,500 | — | — |
| 2014-06-13 | $51.07 | $170.31 | 302,300 | — | — |
| 2014-06-12 | $50.60 | $168.75 | 291,000 | — | — |
| 2014-06-11 | $50.40 | $168.08 | 167,900 | — | — |
| 2014-06-10 | $50.82 | $169.48 | 349,600 | — | — |
| 2014-06-09 | $51.17 | $170.65 | 516,200 | — | — |
| 2014-06-06 | $51.17 | $170.65 | 352,000 | — | — |
| 2014-06-05 | $51.50 | $171.75 | 474,100 | — | — |
| 2014-06-04 | $51.34 | $171.21 | 468,300 | — | — |
| 2014-06-03 | $51.10 | $170.41 | 850,000 | — | — |
| 2014-06-02 | $50.57 | $168.65 | 512,200 | — | — |
| 2014-05-30 | $50.10 | $167.08 | 456,300 | — | — |
| 2014-05-29 | $49.76 | $165.95 | 790,200 | — | — |
| 2014-05-28 | $50.12 | $167.15 | 853,200 | — | — |
| 2014-05-27 | $50.08 | $167.01 | 544,100 | — | — |
| 2014-05-23 | $50.33 | $167.85 | 374,700 | — | — |
| 2014-05-22 | $50.42 | $168.15 | 332,000 | — | — |
| 2014-05-21 | $50.26 | $166.38 | 304,600 | — | — |
| 2014-05-20 | $50.43 | $166.94 | 480,100 | — | — |
| 2014-05-19 | $50.12 | $165.92 | 466,700 | — | — |
| 2014-05-16 | $50.58 | $167.44 | 310,500 | — | — |
| 2014-05-15 | $50.14 | $165.98 | 514,300 | — | — |
| 2014-05-14 | $50.48 | $167.11 | 366,300 | — | — |
| 2014-05-13 | $50.11 | $165.88 | 969,500 | — | — |
| 2014-05-12 | $50.02 | $165.58 | 672,600 | — | — |
| 2014-05-09 | $50.41 | $166.88 | 1,077,100 | — | — |
| 2014-05-08 | $50.48 | $167.11 | 1,471,200 | — | — |
| 2014-05-07 | $51.59 | $170.78 | 730,600 | — | — |
| 2014-05-06 | $51.16 | $169.36 | 670,000 | — | — |
| 2014-05-05 | $51.05 | $168.99 | 344,300 | — | — |
| 2014-05-02 | $50.56 | $167.37 | 788,600 | — | — |
| 2014-05-01 | $51.28 | $169.76 | 674,300 | — | — |
| 2014-04-30 | $51.04 | $168.96 | 613,500 | — | — |
| 2014-04-29 | $51.07 | $169.06 | 1,514,800 | — | — |
| 2014-04-28 | $51.57 | $170.72 | 1,003,900 | — | — |
| 2014-04-25 | $51.27 | $169.72 | 704,900 | — | — |
| 2014-04-24 | $50.79 | $168.13 | 617,200 | — | — |
| 2014-04-23 | $50.39 | $166.81 | 946,200 | — | — |
| 2014-04-22 | $50.04 | $165.65 | 547,400 | — | — |
| 2014-04-21 | $49.64 | $164.33 | 635,100 | — | — |
| 2014-04-17 | $49.90 | $165.19 | 2,909,200 | — | — |
| 2014-04-16 | $50.42 | $166.91 | 692,800 | — | — |
| 2014-04-15 | $50.07 | $165.75 | 904,100 | — | — |
| 2014-04-14 | $48.99 | $162.17 | 1,114,400 | — | — |
| 2014-04-11 | $48.52 | $160.62 | 1,365,400 | — | — |
| 2014-04-10 | $48.90 | $161.88 | 1,738,800 | — | — |
| 2014-04-09 | $48.52 | $160.62 | 1,410,300 | — | — |
| 2014-04-08 | $47.99 | $158.86 | 575,300 | — | — |
| 2014-04-07 | $47.65 | $157.74 | 926,100 | — | — |
| 2014-04-04 | $47.65 | $157.74 | 546,100 | — | — |
| 2014-04-03 | $47.79 | $158.20 | 649,200 | — | — |
| 2014-04-02 | $47.40 | $156.91 | 503,700 | — | — |
| 2014-04-01 | $46.94 | $155.39 | 734,000 | — | — |
| 2014-03-31 | $47.13 | $156.02 | 574,800 | — | — |
| 2014-03-28 | $46.07 | $152.51 | 315,100 | — | — |
| 2014-03-27 | $45.94 | $152.08 | 288,400 | — | — |
| 2014-03-26 | $45.80 | $151.61 | 366,200 | — | — |
| 2014-03-25 | $45.91 | $151.98 | 462,300 | — | — |
| 2014-03-24 | $46.11 | $152.64 | 301,100 | — | — |
| 2014-03-21 | $46.12 | $152.67 | 1,080,800 | — | — |
| 2014-03-20 | $45.99 | $152.24 | 418,100 | — | — |
| 2014-03-19 | $46.48 | $153.87 | 428,800 | — | — |
| 2014-03-18 | $46.91 | $155.29 | 459,700 | — | — |
| 2014-03-17 | $46.78 | $154.86 | 465,100 | — | — |
| 2014-03-14 | $46.30 | $153.27 | 615,300 | — | — |
| 2014-03-13 | $45.94 | $152.08 | 968,500 | — | — |
| 2014-03-12 | $45.32 | $150.03 | 571,000 | — | — |
| 2014-03-11 | $45.06 | $149.17 | 584,900 | — | — |
| 2014-03-10 | $45.49 | $150.59 | 582,700 | — | — |
| 2014-03-07 | $45.47 | $150.52 | 598,300 | — | — |
| 2014-03-06 | $45.78 | $151.55 | 414,300 | — | — |
| 2014-03-05 | $45.99 | $152.24 | 562,300 | — | — |
| 2014-03-04 | $46.47 | $153.83 | 855,400 | — | — |
| 2014-03-03 | $45.91 | $151.98 | 651,400 | — | — |
| 2014-02-28 | $46.10 | $152.61 | 749,000 | — | — |
| 2014-02-27 | $45.71 | $151.32 | 668,600 | — | — |
| 2014-02-26 | $45.46 | $150.49 | 606,700 | — | — |
| 2014-02-25 | $45.83 | $151.71 | 1,221,600 | — | — |
| 2014-02-24 | $45.66 | $151.15 | 940,300 | — | — |
| 2014-02-21 | $45.56 | $150.82 | 657,300 | — | — |
| 2014-02-20 | $45.30 | $149.96 | 569,200 | — | — |
| 2014-02-19 | $44.94 | $147.54 | 518,500 | — | — |
| 2014-02-18 | $45.66 | $149.91 | 554,600 | — | — |
| 2014-02-14 | $45.53 | $149.48 | 567,700 | — | — |
| 2014-02-13 | $45.86 | $150.56 | 1,019,000 | — | — |
| 2014-02-12 | $45.08 | $148.00 | 7,730,000 | — | — |
| 2014-02-11 | $45.47 | $149.28 | 2,298,200 | — | — |
| 2014-02-10 | $47.41 | $155.65 | 599,400 | — | — |
| 2014-02-07 | $47.19 | $154.93 | 412,500 | — | — |
| 2014-02-06 | $47.08 | $154.57 | 332,900 | — | — |
| 2014-02-05 | $46.28 | $151.94 | 509,500 | — | — |
| 2014-02-04 | $46.80 | $153.65 | 698,300 | — | — |
| 2014-02-03 | $46.71 | $153.35 | 1,095,800 | — | — |
| 2014-01-31 | $48.01 | $157.62 | 335,400 | — | — |
| 2014-01-30 | $47.54 | $156.08 | 208,600 | — | — |
| 2014-01-29 | $46.60 | $152.99 | 233,700 | — | — |
| 2014-01-28 | $46.77 | $153.55 | 257,300 | — | — |
| 2014-01-27 | $46.57 | $152.89 | 528,400 | — | — |
| 2014-01-24 | $46.89 | $153.95 | 322,100 | — | — |
| 2014-01-23 | $47.54 | $156.08 | 350,600 | — | — |
| 2014-01-22 | $47.26 | $155.16 | 238,800 | — | — |
| 2014-01-21 | $47.08 | $154.57 | 284,000 | — | — |
| 2014-01-17 | $46.23 | $151.78 | 458,900 | — | — |
| 2014-01-16 | $45.84 | $150.50 | 278,400 | — | — |
| 2014-01-15 | $45.70 | $150.04 | 220,100 | — | — |
| 2014-01-14 | $45.62 | $149.78 | 188,600 | — | — |
| 2014-01-13 | $45.24 | $148.53 | 232,800 | — | — |
| 2014-01-10 | $45.81 | $150.40 | 374,200 | — | — |
| 2014-01-09 | $45.65 | $149.87 | 300,600 | — | — |
| 2014-01-08 | $45.42 | $149.12 | 568,600 | — | — |
| 2014-01-07 | $45.18 | $148.33 | 460,500 | — | — |
| 2014-01-06 | $44.19 | $145.08 | 298,700 | — | — |
| 2014-01-03 | $44.74 | $146.89 | 647,300 | — | — |
| 2014-01-02 | $44.67 | $146.66 | 422,000 | — | — |