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
- 2008-04-23 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 | $53.30 | $65.80 | 633,700 | — | — |
| 2014-12-30 | $54.28 | $67.01 | 701,100 | — | — |
| 2014-12-29 | $55.86 | $68.96 | 1,221,000 | — | — |
| 2014-12-26 | $54.02 | $66.69 | 429,300 | — | — |
| 2014-12-24 | $53.76 | $66.37 | 242,600 | — | — |
| 2014-12-23 | $53.17 | $65.64 | 665,100 | — | — |
| 2014-12-22 | $52.49 | $64.80 | 597,500 | — | — |
| 2014-12-19 | $52.36 | $64.64 | 1,242,000 | — | — |
| 2014-12-18 | $52.95 | $65.37 | 763,800 | — | — |
| 2014-12-17 | $51.76 | $63.90 | 1,324,400 | — | — |
| 2014-12-16 | $51.42 | $63.48 | 760,600 | — | — |
| 2014-12-15 | $51.66 | $63.78 | 723,800 | — | — |
| 2014-12-12 | $52.37 | $64.66 | 670,000 | — | — |
| 2014-12-11 | $52.60 | $64.94 | 650,400 | — | — |
| 2014-12-10 | $52.49 | $64.80 | 617,900 | — | — |
| 2014-12-09 | $53.26 | $65.75 | 759,100 | — | — |
| 2014-12-08 | $52.69 | $65.05 | 839,400 | — | — |
| 2014-12-05 | $52.14 | $64.37 | 722,800 | — | — |
| 2014-12-04 | $52.45 | $64.75 | 753,200 | — | — |
| 2014-12-03 | $52.68 | $65.04 | 930,400 | — | — |
| 2014-12-02 | $52.60 | $64.94 | 845,700 | — | — |
| 2014-12-01 | $52.28 | $64.54 | 811,000 | — | — |
| 2014-11-28 | $53.05 | $65.50 | 420,600 | — | — |
| 2014-11-26 | $52.44 | $64.74 | 447,300 | — | — |
| 2014-11-25 | $52.06 | $64.27 | 940,300 | — | — |
| 2014-11-24 | $52.23 | $64.48 | 545,700 | — | — |
| 2014-11-21 | $52.28 | $64.54 | 484,900 | — | — |
| 2014-11-20 | $52.16 | $64.40 | 617,900 | — | — |
| 2014-11-19 | $52.43 | $64.73 | 521,400 | — | — |
| 2014-11-18 | $52.34 | $64.62 | 647,100 | — | — |
| 2014-11-17 | $51.97 | $64.16 | 476,500 | — | — |
| 2014-11-14 | $51.87 | $64.04 | 565,600 | — | — |
| 2014-11-13 | $51.87 | $64.04 | 518,700 | — | — |
| 2014-11-12 | $52.35 | $64.63 | 803,900 | — | — |
| 2014-11-11 | $52.72 | $65.09 | 481,300 | — | — |
| 2014-11-10 | $52.87 | $65.27 | 724,800 | — | — |
| 2014-11-07 | $52.36 | $64.64 | 714,000 | — | — |
| 2014-11-06 | $51.99 | $64.19 | 1,070,400 | — | — |
| 2014-11-05 | $52.87 | $64.89 | 846,000 | — | — |
| 2014-11-04 | $52.55 | $64.50 | 1,014,400 | — | — |
| 2014-11-03 | $53.31 | $65.43 | 572,600 | — | — |
| 2014-10-31 | $53.37 | $65.50 | 711,500 | — | — |
| 2014-10-30 | $53.12 | $65.20 | 461,600 | — | — |
| 2014-10-29 | $52.21 | $64.08 | 489,700 | — | — |
| 2014-10-28 | $52.42 | $64.34 | 693,300 | — | — |
| 2014-10-27 | $51.79 | $63.56 | 484,000 | — | — |
| 2014-10-24 | $51.91 | $63.71 | 702,800 | — | — |
| 2014-10-23 | $51.43 | $63.12 | 590,000 | — | — |
| 2014-10-22 | $51.06 | $62.67 | 570,700 | — | — |
| 2014-10-21 | $50.98 | $62.57 | 559,000 | — | — |
| 2014-10-20 | $50.74 | $62.28 | 645,900 | — | — |
| 2014-10-17 | $49.60 | $60.88 | 634,600 | — | — |
| 2014-10-16 | $49.28 | $60.48 | 754,700 | — | — |
| 2014-10-15 | $49.09 | $60.25 | 1,046,400 | — | — |
| 2014-10-14 | $50.30 | $61.74 | 1,043,600 | — | — |
| 2014-10-13 | $49.54 | $60.80 | 799,600 | — | — |
| 2014-10-10 | $49.98 | $61.34 | 1,308,200 | — | — |
| 2014-10-09 | $49.02 | $60.17 | 721,700 | — | — |
| 2014-10-08 | $49.54 | $60.80 | 801,000 | — | — |
| 2014-10-07 | $48.40 | $59.40 | 904,400 | — | — |
| 2014-10-06 | $47.92 | $58.82 | 1,620,100 | — | — |
| 2014-10-03 | $48.19 | $59.15 | 982,300 | — | — |
| 2014-10-02 | $48.01 | $58.93 | 537,000 | — | — |
| 2014-10-01 | $48.10 | $59.04 | 607,600 | — | — |
| 2014-09-30 | $48.23 | $59.20 | 826,400 | — | — |
| 2014-09-29 | $48.29 | $59.27 | 523,800 | — | — |
| 2014-09-26 | $48.26 | $59.23 | 532,600 | — | — |
| 2014-09-25 | $48.24 | $59.21 | 489,800 | — | — |
| 2014-09-24 | $48.29 | $59.27 | 423,700 | — | — |
| 2014-09-23 | $48.21 | $59.17 | 609,600 | — | — |
| 2014-09-22 | $48.77 | $59.86 | 497,700 | — | — |
| 2014-09-19 | $49.25 | $60.45 | 1,030,000 | — | — |
| 2014-09-18 | $48.82 | $59.92 | 445,200 | — | — |
| 2014-09-17 | $49.32 | $60.53 | 504,700 | — | — |
| 2014-09-16 | $49.61 | $60.89 | 353,200 | — | — |
| 2014-09-15 | $49.18 | $60.36 | 404,200 | — | — |
| 2014-09-12 | $49.14 | $60.31 | 402,400 | — | — |
| 2014-09-11 | $49.65 | $60.94 | 533,100 | — | — |
| 2014-09-10 | $49.40 | $60.63 | 531,900 | — | — |
| 2014-09-09 | $49.59 | $60.86 | 677,000 | — | — |
| 2014-09-08 | $50.10 | $61.49 | 457,400 | — | — |
| 2014-09-05 | $50.51 | $61.99 | 397,100 | — | — |
| 2014-09-04 | $50.38 | $61.83 | 605,500 | — | — |
| 2014-09-03 | $50.29 | $61.72 | 528,800 | — | — |
| 2014-09-02 | $50.14 | $61.54 | 758,900 | — | — |
| 2014-08-29 | $50.61 | $62.12 | 354,700 | — | — |
| 2014-08-28 | $50.20 | $61.61 | 512,400 | — | — |
| 2014-08-27 | $50.38 | $61.83 | 537,800 | — | — |
| 2014-08-26 | $49.63 | $60.91 | 456,000 | — | — |
| 2014-08-25 | $49.74 | $61.05 | 550,100 | — | — |
| 2014-08-22 | $49.66 | $60.95 | 407,000 | — | — |
| 2014-08-21 | $50.08 | $61.47 | 627,400 | — | — |
| 2014-08-20 | $49.98 | $61.34 | 390,900 | — | — |
| 2014-08-19 | $49.86 | $61.20 | 570,900 | — | — |
| 2014-08-18 | $49.69 | $60.99 | 897,300 | — | — |
| 2014-08-15 | $49.91 | $61.26 | 1,345,500 | — | — |
| 2014-08-14 | $49.27 | $60.47 | 816,800 | — | — |
| 2014-08-13 | $48.36 | $59.36 | 484,500 | — | — |
| 2014-08-12 | $48.11 | $59.05 | 540,400 | — | — |
| 2014-08-11 | $47.72 | $58.57 | 580,800 | — | — |
| 2014-08-08 | $47.96 | $58.86 | 725,100 | — | — |
| 2014-08-07 | $46.55 | $57.13 | 837,100 | — | — |
| 2014-08-06 | $46.41 | $56.58 | 610,200 | — | — |
| 2014-08-05 | $46.60 | $56.81 | 1,066,400 | — | — |
| 2014-08-04 | $47.36 | $57.74 | 1,002,600 | — | — |
| 2014-08-01 | $48.04 | $58.57 | 775,000 | — | — |
| 2014-07-31 | $47.77 | $58.24 | 857,000 | — | — |
| 2014-07-30 | $48.33 | $58.92 | 589,100 | — | — |
| 2014-07-29 | $48.63 | $59.29 | 385,800 | — | — |
| 2014-07-28 | $49.05 | $59.80 | 440,400 | — | — |
| 2014-07-25 | $48.60 | $59.25 | 347,700 | — | — |
| 2014-07-24 | $48.78 | $59.47 | 300,700 | — | — |
| 2014-07-23 | $48.74 | $59.42 | 336,900 | — | — |
| 2014-07-22 | $49.01 | $59.75 | 435,700 | — | — |
| 2014-07-21 | $48.71 | $59.39 | 343,800 | — | — |
| 2014-07-18 | $48.97 | $59.70 | 379,400 | — | — |
| 2014-07-17 | $48.09 | $58.63 | 418,100 | — | — |
| 2014-07-16 | $48.47 | $59.09 | 451,000 | — | — |
| 2014-07-15 | $48.40 | $59.01 | 535,400 | — | — |
| 2014-07-14 | $48.22 | $58.79 | 524,500 | — | — |
| 2014-07-11 | $48.44 | $59.06 | 534,400 | — | — |
| 2014-07-10 | $48.60 | $59.25 | 437,100 | — | — |
| 2014-07-09 | $48.47 | $59.09 | 421,200 | — | — |
| 2014-07-08 | $48.61 | $59.26 | 796,800 | — | — |
| 2014-07-07 | $48.10 | $58.64 | 739,900 | — | — |
| 2014-07-03 | $48.06 | $58.59 | 523,100 | — | — |
| 2014-07-02 | $48.50 | $59.13 | 816,300 | — | — |
| 2014-07-01 | $49.17 | $59.95 | 734,500 | — | — |
| 2014-06-30 | $49.45 | $60.29 | 725,600 | — | — |
| 2014-06-27 | $49.03 | $59.78 | 797,200 | — | — |
| 2014-06-26 | $48.79 | $59.48 | 461,800 | — | — |
| 2014-06-25 | $48.74 | $59.42 | 372,400 | — | — |
| 2014-06-24 | $48.50 | $59.13 | 485,900 | — | — |
| 2014-06-23 | $48.44 | $59.06 | 621,500 | — | — |
| 2014-06-20 | $48.16 | $58.71 | 689,000 | — | — |
| 2014-06-19 | $48.44 | $59.06 | 614,400 | — | — |
| 2014-06-18 | $48.64 | $59.30 | 505,600 | — | — |
| 2014-06-17 | $48.23 | $58.80 | 509,500 | — | — |
| 2014-06-16 | $48.10 | $58.64 | 705,500 | — | — |
| 2014-06-13 | $47.94 | $58.45 | 400,400 | — | — |
| 2014-06-12 | $47.85 | $58.34 | 629,600 | — | — |
| 2014-06-11 | $47.67 | $58.12 | 376,100 | — | — |
| 2014-06-10 | $47.82 | $58.30 | 532,200 | — | — |
| 2014-06-09 | $48.11 | $58.65 | 610,500 | — | — |
| 2014-06-06 | $47.95 | $58.46 | 586,100 | — | — |
| 2014-06-05 | $48.12 | $58.67 | 606,000 | — | — |
| 2014-06-04 | $47.94 | $58.45 | 748,500 | — | — |
| 2014-06-03 | $48.05 | $58.58 | 702,400 | — | — |
| 2014-06-02 | $48.22 | $58.79 | 709,300 | — | — |
| 2014-05-30 | $48.61 | $59.26 | 1,641,500 | — | — |
| 2014-05-29 | $47.64 | $58.08 | 461,000 | — | — |
| 2014-05-28 | $47.60 | $58.03 | 911,900 | — | — |
| 2014-05-27 | $47.42 | $57.81 | 1,297,000 | — | — |
| 2014-05-23 | $47.61 | $58.04 | 579,900 | — | — |
| 2014-05-22 | $47.29 | $57.65 | 443,100 | — | — |
| 2014-05-21 | $46.82 | $57.08 | 529,400 | — | — |
| 2014-05-20 | $46.82 | $57.08 | 771,500 | — | — |
| 2014-05-19 | $46.85 | $57.12 | 710,000 | — | — |
| 2014-05-16 | $47.26 | $57.62 | 1,303,600 | — | — |
| 2014-05-15 | $47.38 | $57.76 | 1,404,900 | — | — |
| 2014-05-14 | $47.06 | $57.37 | 965,000 | — | — |
| 2014-05-13 | $47.06 | $57.37 | 1,142,600 | — | — |
| 2014-05-12 | $46.31 | $56.46 | 1,229,400 | — | — |
| 2014-05-09 | $46.26 | $56.40 | 903,500 | — | — |
| 2014-05-08 | $46.73 | $56.97 | 715,300 | — | — |
| 2014-05-07 | $46.92 | $56.83 | 1,073,800 | — | — |
| 2014-05-06 | $46.18 | $55.93 | 561,600 | — | — |
| 2014-05-05 | $46.56 | $56.39 | 586,500 | — | — |
| 2014-05-02 | $46.17 | $55.92 | 812,900 | — | — |
| 2014-05-01 | $46.22 | $55.98 | 671,100 | — | — |
| 2014-04-30 | $45.53 | $55.14 | 758,100 | — | — |
| 2014-04-29 | $45.89 | $55.58 | 691,700 | — | — |
| 2014-04-28 | $46.45 | $56.26 | 1,105,000 | — | — |
| 2014-04-25 | $46.12 | $55.86 | 662,900 | — | — |
| 2014-04-24 | $46.00 | $55.71 | 602,300 | — | — |
| 2014-04-23 | $45.86 | $55.54 | 783,600 | — | — |
| 2014-04-22 | $46.01 | $55.72 | 614,500 | — | — |
| 2014-04-21 | $45.79 | $55.46 | 515,800 | — | — |
| 2014-04-17 | $45.67 | $55.31 | 578,000 | — | — |
| 2014-04-16 | $45.97 | $55.67 | 900,800 | — | — |
| 2014-04-15 | $45.66 | $55.30 | 859,800 | — | — |
| 2014-04-14 | $45.75 | $55.41 | 801,200 | — | — |
| 2014-04-11 | $45.50 | $55.11 | 876,800 | — | — |
| 2014-04-10 | $45.53 | $55.14 | 956,200 | — | — |
| 2014-04-09 | $45.67 | $55.31 | 690,800 | — | — |
| 2014-04-08 | $45.48 | $55.08 | 1,072,700 | — | — |
| 2014-04-07 | $45.47 | $55.07 | 664,700 | — | — |
| 2014-04-04 | $45.79 | $55.46 | 786,400 | — | — |
| 2014-04-03 | $45.53 | $55.14 | 618,200 | — | — |
| 2014-04-02 | $45.52 | $55.13 | 589,000 | — | — |
| 2014-04-01 | $45.16 | $54.69 | 887,900 | — | — |
| 2014-03-31 | $45.40 | $54.98 | 1,052,600 | — | — |
| 2014-03-28 | $45.13 | $54.66 | 640,100 | — | — |
| 2014-03-27 | $44.96 | $54.45 | 567,000 | — | — |
| 2014-03-26 | $44.44 | $53.82 | 668,500 | — | — |
| 2014-03-25 | $45.05 | $54.56 | 454,700 | — | — |
| 2014-03-24 | $45.17 | $54.71 | 567,200 | — | — |
| 2014-03-21 | $45.06 | $54.57 | 1,120,500 | — | — |
| 2014-03-20 | $44.66 | $54.09 | 733,400 | — | — |
| 2014-03-19 | $44.91 | $54.39 | 525,500 | — | — |
| 2014-03-18 | $45.49 | $55.09 | 788,100 | — | — |
| 2014-03-17 | $45.13 | $54.66 | 645,400 | — | — |
| 2014-03-14 | $45.56 | $55.18 | 1,101,900 | — | — |
| 2014-03-13 | $44.99 | $54.49 | 878,800 | — | — |
| 2014-03-12 | $44.27 | $53.62 | 584,800 | — | — |
| 2014-03-11 | $43.85 | $53.11 | 884,400 | — | — |
| 2014-03-10 | $44.43 | $53.81 | 840,300 | — | — |
| 2014-03-07 | $44.35 | $53.71 | 722,600 | — | — |
| 2014-03-06 | $44.36 | $53.72 | 784,800 | — | — |
| 2014-03-05 | $44.35 | $53.71 | 822,900 | — | — |
| 2014-03-04 | $44.47 | $53.86 | 717,100 | — | — |
| 2014-03-03 | $44.15 | $53.47 | 978,000 | — | — |
| 2014-02-28 | $44.84 | $54.31 | 957,900 | — | — |
| 2014-02-27 | $44.02 | $53.31 | 538,800 | — | — |
| 2014-02-26 | $43.87 | $53.13 | 491,300 | — | — |
| 2014-02-25 | $43.95 | $53.23 | 785,900 | — | — |
| 2014-02-24 | $43.87 | $53.13 | 593,300 | — | — |
| 2014-02-21 | $44.27 | $53.62 | 650,000 | — | — |
| 2014-02-20 | $44.06 | $53.36 | 504,000 | — | — |
| 2014-02-19 | $43.63 | $52.84 | 607,800 | — | — |
| 2014-02-18 | $43.67 | $52.89 | 558,800 | — | — |
| 2014-02-14 | $43.60 | $52.80 | 494,400 | — | — |
| 2014-02-13 | $43.57 | $52.77 | 695,200 | — | — |
| 2014-02-12 | $42.90 | $51.96 | 576,400 | — | — |
| 2014-02-11 | $42.71 | $51.73 | 1,009,700 | — | — |
| 2014-02-10 | $42.34 | $51.28 | 557,600 | — | — |
| 2014-02-07 | $42.28 | $51.21 | 612,300 | — | — |
| 2014-02-06 | $41.70 | $50.50 | 591,500 | — | — |
| 2014-02-05 | $41.16 | $49.85 | 976,900 | — | — |
| 2014-02-04 | $41.76 | $50.58 | 1,303,300 | — | — |
| 2014-02-03 | $42.31 | $51.24 | 1,134,700 | — | — |
| 2014-01-31 | $42.57 | $51.56 | 1,076,400 | — | — |
| 2014-01-30 | $42.50 | $51.47 | 942,700 | — | — |
| 2014-01-29 | $41.96 | $50.48 | 841,300 | — | — |
| 2014-01-28 | $41.79 | $50.27 | 730,100 | — | — |
| 2014-01-27 | $41.65 | $50.11 | 646,700 | — | — |
| 2014-01-24 | $41.83 | $50.32 | 717,200 | — | — |
| 2014-01-23 | $42.16 | $50.72 | 622,200 | — | — |
| 2014-01-22 | $42.11 | $50.66 | 519,800 | — | — |
| 2014-01-21 | $41.86 | $50.36 | 710,200 | — | — |
| 2014-01-17 | $41.53 | $49.96 | 932,000 | — | — |
| 2014-01-16 | $41.51 | $49.94 | 777,200 | — | — |
| 2014-01-15 | $41.28 | $49.66 | 633,400 | — | — |
| 2014-01-14 | $41.51 | $49.94 | 450,100 | — | — |
| 2014-01-13 | $41.59 | $50.03 | 530,700 | — | — |
| 2014-01-10 | $41.99 | $50.51 | 941,400 | — | — |
| 2014-01-09 | $41.60 | $50.05 | 697,700 | — | — |
| 2014-01-08 | $41.70 | $50.17 | 726,900 | — | — |
| 2014-01-07 | $41.71 | $50.18 | 769,900 | — | — |
| 2014-01-06 | $41.30 | $49.68 | 670,400 | — | — |
| 2014-01-03 | $41.46 | $49.88 | 819,600 | — | — |
| 2014-01-02 | $41.58 | $50.02 | 788,800 | — | — |