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
- 2006-10-18 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 | $51.12 | $92.75 | 357,600 | — | — |
| 2014-12-30 | $50.94 | $92.42 | 238,000 | — | — |
| 2014-12-29 | $51.55 | $93.53 | 801,300 | — | — |
| 2014-12-26 | $49.84 | $90.42 | 231,600 | — | — |
| 2014-12-24 | $49.97 | $90.66 | 166,800 | — | — |
| 2014-12-23 | $49.30 | $89.44 | 773,000 | — | — |
| 2014-12-22 | $49.38 | $89.59 | 763,800 | — | — |
| 2014-12-19 | $49.81 | $90.37 | 1,100,300 | — | — |
| 2014-12-18 | $49.90 | $90.53 | 857,700 | — | — |
| 2014-12-17 | $49.23 | $89.32 | 648,900 | — | — |
| 2014-12-16 | $47.98 | $87.05 | 1,232,300 | — | — |
| 2014-12-15 | $48.80 | $88.54 | 758,500 | — | — |
| 2014-12-12 | $48.75 | $88.45 | 875,500 | — | — |
| 2014-12-11 | $50.61 | $91.82 | 2,126,100 | — | — |
| 2014-12-10 | $47.71 | $86.56 | 819,200 | — | — |
| 2014-12-09 | $48.51 | $88.01 | 595,700 | — | — |
| 2014-12-08 | $48.98 | $88.86 | 684,800 | — | — |
| 2014-12-05 | $50.09 | $90.88 | 434,600 | — | — |
| 2014-12-04 | $50.15 | $90.99 | 730,400 | — | — |
| 2014-12-03 | $50.29 | $91.24 | 357,000 | — | — |
| 2014-12-02 | $49.80 | $90.35 | 284,600 | — | — |
| 2014-12-01 | $49.58 | $89.95 | 395,500 | — | — |
| 2014-11-28 | $50.10 | $90.90 | 219,300 | — | — |
| 2014-11-26 | $50.52 | $91.66 | 240,400 | — | — |
| 2014-11-25 | $50.90 | $92.35 | 609,300 | — | — |
| 2014-11-24 | $50.60 | $91.80 | 567,500 | — | — |
| 2014-11-21 | $50.71 | $92.00 | 704,100 | — | — |
| 2014-11-20 | $50.27 | $91.20 | 757,100 | — | — |
| 2014-11-19 | $49.60 | $89.99 | 737,200 | — | — |
| 2014-11-18 | $49.04 | $88.97 | 437,200 | — | — |
| 2014-11-17 | $47.82 | $86.76 | 412,000 | — | — |
| 2014-11-14 | $48.34 | $87.70 | 577,500 | — | — |
| 2014-11-13 | $49.08 | $89.05 | 510,000 | — | — |
| 2014-11-12 | $49.13 | $89.14 | 615,000 | — | — |
| 2014-11-11 | $49.81 | $90.37 | 635,400 | — | — |
| 2014-11-10 | $49.17 | $89.21 | 714,600 | — | — |
| 2014-11-07 | $50.46 | $91.55 | 630,400 | — | — |
| 2014-11-06 | $50.25 | $91.17 | 455,800 | — | — |
| 2014-11-05 | $49.73 | $90.22 | 856,800 | — | — |
| 2014-11-04 | $49.19 | $89.24 | 711,900 | — | — |
| 2014-11-03 | $49.50 | $89.81 | 1,251,000 | — | — |
| 2014-10-31 | $48.42 | $87.85 | 1,405,800 | — | — |
| 2014-10-30 | $46.93 | $85.14 | 1,327,600 | — | — |
| 2014-10-29 | $45.62 | $82.77 | 1,384,800 | — | — |
| 2014-10-28 | $45.31 | $82.21 | 2,525,500 | — | — |
| 2014-10-27 | $46.12 | $83.67 | 1,923,100 | — | — |
| 2014-10-24 | $48.80 | $88.54 | 656,000 | — | — |
| 2014-10-23 | $48.87 | $88.66 | 785,800 | — | — |
| 2014-10-22 | $47.59 | $86.34 | 910,800 | — | — |
| 2014-10-21 | $48.19 | $87.43 | 542,400 | — | — |
| 2014-10-20 | $47.28 | $85.78 | 694,100 | — | — |
| 2014-10-17 | $47.08 | $85.42 | 976,900 | — | — |
| 2014-10-16 | $46.15 | $83.73 | 955,500 | — | — |
| 2014-10-15 | $45.72 | $82.95 | 1,170,800 | — | — |
| 2014-10-14 | $46.05 | $83.55 | 2,008,100 | — | — |
| 2014-10-13 | $48.73 | $88.41 | 683,400 | — | — |
| 2014-10-10 | $50.27 | $91.20 | 767,500 | — | — |
| 2014-10-09 | $51.85 | $94.07 | 601,600 | — | — |
| 2014-10-08 | $53.17 | $96.47 | 489,200 | — | — |
| 2014-10-07 | $52.82 | $95.83 | 803,600 | — | — |
| 2014-10-06 | $54.26 | $98.44 | 515,100 | — | — |
| 2014-10-03 | $54.67 | $99.19 | 616,500 | — | — |
| 2014-10-02 | $54.90 | $99.60 | 1,017,800 | — | — |
| 2014-10-01 | $55.24 | $100.22 | 931,600 | — | — |
| 2014-09-30 | $56.00 | $101.60 | 825,200 | — | — |
| 2014-09-29 | $56.54 | $102.58 | 302,500 | — | — |
| 2014-09-26 | $56.52 | $102.54 | 416,200 | — | — |
| 2014-09-25 | $56.49 | $102.49 | 627,000 | — | — |
| 2014-09-24 | $56.68 | $102.83 | 326,500 | — | — |
| 2014-09-23 | $56.01 | $101.62 | 460,800 | — | — |
| 2014-09-22 | $56.09 | $101.76 | 518,000 | — | — |
| 2014-09-19 | $56.51 | $102.53 | 623,400 | — | — |
| 2014-09-18 | $57.00 | $103.41 | 359,400 | — | — |
| 2014-09-17 | $57.25 | $103.87 | 410,500 | — | — |
| 2014-09-16 | $57.08 | $103.56 | 513,900 | — | — |
| 2014-09-15 | $56.50 | $102.51 | 567,200 | — | — |
| 2014-09-12 | $56.76 | $102.98 | 797,400 | — | — |
| 2014-09-11 | $57.74 | $104.76 | 1,112,200 | — | — |
| 2014-09-10 | $58.10 | $105.41 | 635,700 | — | — |
| 2014-09-09 | $59.33 | $107.64 | 1,035,900 | — | — |
| 2014-09-08 | $59.14 | $107.30 | 881,300 | — | — |
| 2014-09-05 | $59.19 | $107.39 | 879,100 | — | — |
| 2014-09-04 | $59.24 | $107.48 | 562,000 | — | — |
| 2014-09-03 | $58.56 | $106.24 | 577,000 | — | — |
| 2014-09-02 | $58.15 | $105.50 | 1,219,900 | — | — |
| 2014-08-29 | $57.68 | $104.65 | 284,600 | — | — |
| 2014-08-28 | $57.44 | $104.21 | 545,800 | — | — |
| 2014-08-27 | $57.77 | $104.81 | 762,000 | — | — |
| 2014-08-26 | $56.62 | $102.72 | 426,300 | — | — |
| 2014-08-25 | $56.42 | $102.36 | 291,900 | — | — |
| 2014-08-22 | $56.66 | $102.80 | 261,800 | — | — |
| 2014-08-21 | $56.54 | $102.58 | 429,300 | — | — |
| 2014-08-20 | $56.30 | $102.14 | 650,100 | — | — |
| 2014-08-19 | $56.23 | $102.02 | 940,100 | — | — |
| 2014-08-18 | $55.67 | $101.00 | 928,400 | — | — |
| 2014-08-15 | $54.90 | $99.60 | 775,800 | — | — |
| 2014-08-14 | $54.75 | $99.33 | 650,100 | — | — |
| 2014-08-13 | $53.90 | $97.79 | 547,800 | — | — |
| 2014-08-12 | $53.72 | $97.46 | 1,182,500 | — | — |
| 2014-08-11 | $53.90 | $97.79 | 1,267,500 | — | — |
| 2014-08-08 | $54.50 | $98.88 | 734,700 | — | — |
| 2014-08-07 | $53.60 | $97.25 | 1,070,500 | — | — |
| 2014-08-06 | $54.75 | $99.33 | 1,639,000 | — | — |
| 2014-08-05 | $54.29 | $98.50 | 1,323,600 | — | — |
| 2014-08-04 | $54.51 | $98.90 | 1,944,000 | — | — |
| 2014-08-01 | $52.99 | $96.14 | 5,073,900 | — | — |
| 2014-07-31 | $48.68 | $88.32 | 1,421,600 | — | — |
| 2014-07-30 | $49.09 | $89.06 | 2,132,200 | — | — |
| 2014-07-29 | $49.56 | $89.92 | 1,881,100 | — | — |
| 2014-07-28 | $49.60 | $89.99 | 8,306,800 | — | — |
| 2014-07-25 | $55.37 | $100.46 | 1,120,200 | — | — |
| 2014-07-24 | $55.09 | $99.95 | 1,881,900 | — | — |
| 2014-07-23 | $55.00 | $99.79 | 772,000 | — | — |
| 2014-07-22 | $55.08 | $99.93 | 524,600 | — | — |
| 2014-07-21 | $54.44 | $98.77 | 590,400 | — | — |
| 2014-07-18 | $54.05 | $98.06 | 584,500 | — | — |
| 2014-07-17 | $53.70 | $97.43 | 1,073,000 | — | — |
| 2014-07-16 | $54.76 | $99.35 | 481,700 | — | — |
| 2014-07-15 | $55.10 | $99.97 | 556,100 | — | — |
| 2014-07-14 | $54.71 | $99.26 | 519,300 | — | — |
| 2014-07-11 | $54.71 | $99.26 | 875,800 | — | — |
| 2014-07-10 | $55.44 | $100.58 | 1,528,300 | — | — |
| 2014-07-09 | $56.63 | $102.74 | 546,900 | — | — |
| 2014-07-08 | $57.49 | $104.30 | 668,900 | — | — |
| 2014-07-07 | $57.52 | $104.36 | 1,077,300 | — | — |
| 2014-07-03 | $58.22 | $105.63 | 287,600 | — | — |
| 2014-07-02 | $57.74 | $104.76 | 499,200 | — | — |
| 2014-07-01 | $58.00 | $105.23 | 747,100 | — | — |
| 2014-06-30 | $57.43 | $104.19 | 580,100 | — | — |
| 2014-06-27 | $57.50 | $104.32 | 1,750,400 | — | — |
| 2014-06-26 | $57.82 | $104.90 | 888,400 | — | — |
| 2014-06-25 | $57.48 | $104.29 | 411,300 | — | — |
| 2014-06-24 | $57.06 | $103.52 | 697,600 | — | — |
| 2014-06-23 | $57.01 | $103.43 | 636,700 | — | — |
| 2014-06-20 | $57.16 | $103.70 | 795,500 | — | — |
| 2014-06-19 | $56.83 | $103.11 | 418,300 | — | — |
| 2014-06-18 | $56.24 | $102.04 | 389,000 | — | — |
| 2014-06-17 | $55.63 | $100.93 | 531,400 | — | — |
| 2014-06-16 | $55.11 | $99.99 | 1,232,200 | — | — |
| 2014-06-13 | $54.56 | $98.99 | 549,200 | — | — |
| 2014-06-12 | $54.59 | $99.04 | 1,066,700 | — | — |
| 2014-06-11 | $55.45 | $100.60 | 1,104,600 | — | — |
| 2014-06-10 | $56.62 | $102.72 | 869,300 | — | — |
| 2014-06-09 | $56.01 | $101.62 | 1,043,900 | — | — |
| 2014-06-06 | $55.36 | $100.44 | 575,100 | — | — |
| 2014-06-05 | $54.03 | $98.03 | 449,400 | — | — |
| 2014-06-04 | $53.96 | $97.90 | 590,400 | — | — |
| 2014-06-03 | $53.49 | $97.05 | 766,900 | — | — |
| 2014-06-02 | $53.80 | $97.61 | 730,700 | — | — |
| 2014-05-30 | $53.07 | $96.28 | 386,700 | — | — |
| 2014-05-29 | $53.68 | $97.39 | 538,600 | — | — |
| 2014-05-28 | $53.31 | $96.72 | 1,522,700 | — | — |
| 2014-05-27 | $54.67 | $99.19 | 1,553,700 | — | — |
| 2014-05-23 | $55.11 | $99.99 | 1,300,800 | — | — |
| 2014-05-22 | $55.20 | $100.15 | 1,715,900 | — | — |
| 2014-05-21 | $53.99 | $97.95 | 1,135,700 | — | — |
| 2014-05-20 | $52.26 | $94.81 | 588,400 | — | — |
| 2014-05-19 | $52.39 | $95.05 | 549,500 | — | — |
| 2014-05-16 | $52.26 | $94.81 | 695,000 | — | — |
| 2014-05-15 | $52.33 | $94.94 | 633,700 | — | — |
| 2014-05-14 | $53.74 | $97.50 | 1,130,300 | — | — |
| 2014-05-13 | $54.11 | $98.17 | 498,700 | — | — |
| 2014-05-12 | $53.96 | $97.90 | 958,000 | — | — |
| 2014-05-09 | $53.15 | $96.43 | 919,100 | — | — |
| 2014-05-08 | $52.70 | $95.61 | 1,074,600 | — | — |
| 2014-05-07 | $51.88 | $94.13 | 796,200 | — | — |
| 2014-05-06 | $51.82 | $94.02 | 660,200 | — | — |
| 2014-05-05 | $52.41 | $95.09 | 1,050,800 | — | — |
| 2014-05-02 | $53.26 | $96.63 | 677,000 | — | — |
| 2014-05-01 | $53.44 | $96.96 | 936,100 | — | — |
| 2014-04-30 | $52.56 | $95.36 | 1,209,500 | — | — |
| 2014-04-29 | $52.91 | $95.99 | 1,568,300 | — | — |
| 2014-04-28 | $54.11 | $98.17 | 1,937,800 | — | — |
| 2014-04-25 | $53.05 | $96.25 | 1,795,700 | — | — |
| 2014-04-24 | $53.60 | $97.25 | 1,166,100 | — | — |
| 2014-04-23 | $53.99 | $97.95 | 862,100 | — | — |
| 2014-04-22 | $54.50 | $98.88 | 1,007,900 | — | — |
| 2014-04-21 | $54.49 | $98.86 | 708,200 | — | — |
| 2014-04-17 | $53.66 | $97.35 | 599,300 | — | — |
| 2014-04-16 | $53.57 | $97.19 | 795,600 | — | — |
| 2014-04-15 | $53.30 | $96.70 | 949,900 | — | — |
| 2014-04-14 | $53.48 | $97.03 | 774,100 | — | — |
| 2014-04-11 | $53.09 | $96.32 | 1,476,400 | — | — |
| 2014-04-10 | $53.00 | $96.16 | 1,437,100 | — | — |
| 2014-04-09 | $53.80 | $97.61 | 1,504,200 | — | — |
| 2014-04-08 | $52.01 | $94.36 | 729,200 | — | — |
| 2014-04-07 | $51.85 | $94.07 | 1,241,300 | — | — |
| 2014-04-04 | $53.40 | $96.88 | 707,600 | — | — |
| 2014-04-03 | $53.32 | $96.74 | 734,600 | — | — |
| 2014-04-02 | $53.70 | $97.43 | 815,600 | — | — |
| 2014-04-01 | $53.86 | $97.72 | 735,900 | — | — |
| 2014-03-31 | $53.25 | $96.61 | 700,200 | — | — |
| 2014-03-28 | $52.52 | $95.29 | 1,157,700 | — | — |
| 2014-03-27 | $52.06 | $94.45 | 2,073,400 | — | — |
| 2014-03-26 | $52.74 | $95.69 | 1,052,500 | — | — |
| 2014-03-25 | $54.76 | $99.35 | 530,100 | — | — |
| 2014-03-24 | $54.00 | $97.97 | 734,300 | — | — |
| 2014-03-21 | $54.76 | $99.35 | 639,500 | — | — |
| 2014-03-20 | $55.62 | $100.91 | 621,800 | — | — |
| 2014-03-19 | $56.33 | $102.20 | 729,000 | — | — |
| 2014-03-18 | $56.52 | $102.54 | 688,600 | — | — |
| 2014-03-17 | $56.22 | $102.00 | 1,013,600 | — | — |
| 2014-03-14 | $55.16 | $100.08 | 1,113,800 | — | — |
| 2014-03-13 | $55.16 | $100.08 | 1,786,100 | — | — |
| 2014-03-12 | $56.40 | $102.33 | 793,200 | — | — |
| 2014-03-11 | $55.35 | $100.42 | 978,200 | — | — |
| 2014-03-10 | $55.69 | $101.04 | 850,800 | — | — |
| 2014-03-07 | $56.10 | $101.78 | 1,388,800 | — | — |
| 2014-03-06 | $55.39 | $100.49 | 1,816,900 | — | — |
| 2014-03-05 | $54.75 | $99.33 | 3,976,000 | — | — |
| 2014-03-04 | $54.32 | $98.55 | 877,200 | — | — |
| 2014-03-03 | $53.44 | $96.96 | 1,086,400 | — | — |
| 2014-02-28 | $54.89 | $99.59 | 1,307,100 | — | — |
| 2014-02-27 | $55.54 | $100.77 | 865,500 | — | — |
| 2014-02-26 | $55.23 | $100.20 | 1,957,700 | — | — |
| 2014-02-25 | $53.87 | $97.74 | 2,739,800 | — | — |
| 2014-02-24 | $53.86 | $97.72 | 5,151,700 | — | — |
| 2014-02-21 | $59.27 | $107.53 | 936,800 | — | — |
| 2014-02-20 | $59.44 | $107.84 | 594,100 | — | — |
| 2014-02-19 | $59.55 | $108.04 | 542,800 | — | — |
| 2014-02-18 | $60.55 | $109.85 | 642,400 | — | — |
| 2014-02-14 | $61.26 | $111.14 | 424,600 | — | — |
| 2014-02-13 | $60.75 | $110.22 | 525,300 | — | — |
| 2014-02-12 | $60.48 | $109.73 | 1,278,900 | — | — |
| 2014-02-11 | $57.92 | $105.08 | 901,100 | — | — |
| 2014-02-10 | $58.01 | $105.25 | 748,900 | — | — |
| 2014-02-07 | $58.76 | $106.61 | 925,800 | — | — |
| 2014-02-06 | $57.92 | $105.08 | 1,071,900 | — | — |
| 2014-02-05 | $54.57 | $99.01 | 471,000 | — | — |
| 2014-02-04 | $54.68 | $99.21 | 1,030,800 | — | — |
| 2014-02-03 | $54.27 | $98.46 | 776,200 | — | — |
| 2014-01-31 | $55.68 | $101.02 | 735,100 | — | — |
| 2014-01-30 | $55.90 | $101.42 | 849,000 | — | — |
| 2014-01-29 | $56.63 | $102.74 | 366,200 | — | — |
| 2014-01-28 | $57.59 | $104.48 | 606,700 | — | — |
| 2014-01-27 | $57.16 | $103.70 | 1,016,200 | — | — |
| 2014-01-24 | $57.55 | $104.41 | 1,253,200 | — | — |
| 2014-01-23 | $59.48 | $107.91 | 538,600 | — | — |
| 2014-01-22 | $60.09 | $109.02 | 701,800 | — | — |
| 2014-01-21 | $59.87 | $108.62 | 655,400 | — | — |
| 2014-01-17 | $60.13 | $109.09 | 963,500 | — | — |
| 2014-01-16 | $61.37 | $111.34 | 325,400 | — | — |
| 2014-01-15 | $61.23 | $111.09 | 563,300 | — | — |
| 2014-01-14 | $61.09 | $110.83 | 434,000 | — | — |
| 2014-01-13 | $60.08 | $109.00 | 1,308,100 | — | — |
| 2014-01-10 | $61.08 | $110.82 | 1,163,200 | — | — |
| 2014-01-09 | $58.69 | $106.48 | 509,600 | — | — |
| 2014-01-08 | $58.31 | $105.79 | 571,800 | — | — |
| 2014-01-07 | $57.82 | $104.90 | 419,000 | — | — |
| 2014-01-06 | $57.23 | $103.83 | 740,500 | — | — |
| 2014-01-03 | $58.20 | $105.59 | 1,117,700 | — | — |
| 2014-01-02 | $57.43 | $104.19 | 655,000 | — | — |