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
- 2003-07-01 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 | $51.09 | $66.86 | 482,800 | — | — |
| 2014-12-30 | $51.37 | $67.23 | 399,600 | — | — |
| 2014-12-29 | $51.30 | $67.14 | 428,300 | — | — |
| 2014-12-26 | $51.51 | $67.03 | 171,400 | — | — |
| 2014-12-24 | $51.56 | $67.10 | 189,800 | — | — |
| 2014-12-23 | $51.90 | $67.54 | 392,800 | — | — |
| 2014-12-22 | $51.34 | $66.81 | 517,300 | — | — |
| 2014-12-19 | $51.05 | $66.43 | 1,221,700 | — | — |
| 2014-12-18 | $50.61 | $65.86 | 453,400 | — | — |
| 2014-12-17 | $49.94 | $64.99 | 1,040,200 | — | — |
| 2014-12-16 | $49.24 | $64.08 | 615,200 | — | — |
| 2014-12-15 | $49.07 | $63.86 | 408,300 | — | — |
| 2014-12-12 | $49.24 | $64.08 | 497,300 | — | — |
| 2014-12-11 | $49.88 | $64.91 | 339,000 | — | — |
| 2014-12-10 | $49.85 | $64.87 | 371,100 | — | — |
| 2014-12-09 | $50.70 | $65.98 | 382,100 | — | — |
| 2014-12-08 | $51.33 | $66.80 | 609,300 | — | — |
| 2014-12-05 | $50.45 | $65.65 | 421,100 | — | — |
| 2014-12-04 | $50.17 | $65.29 | 729,300 | — | — |
| 2014-12-03 | $50.25 | $65.39 | 495,600 | — | — |
| 2014-12-02 | $49.80 | $64.81 | 483,200 | — | — |
| 2014-12-01 | $49.77 | $64.77 | 387,300 | — | — |
| 2014-11-28 | $50.05 | $65.13 | 169,600 | — | — |
| 2014-11-26 | $50.00 | $65.07 | 301,900 | — | — |
| 2014-11-25 | $49.92 | $64.96 | 721,500 | — | — |
| 2014-11-24 | $50.08 | $65.17 | 740,100 | — | — |
| 2014-11-21 | $49.80 | $64.81 | 712,300 | — | — |
| 2014-11-20 | $49.83 | $64.85 | 616,500 | — | — |
| 2014-11-19 | $49.53 | $64.46 | 854,800 | — | — |
| 2014-11-18 | $49.72 | $64.70 | 741,500 | — | — |
| 2014-11-17 | $49.63 | $64.59 | 832,200 | — | — |
| 2014-11-14 | $49.82 | $64.83 | 841,300 | — | — |
| 2014-11-13 | $49.64 | $64.60 | 551,200 | — | — |
| 2014-11-12 | $49.33 | $64.20 | 322,300 | — | — |
| 2014-11-11 | $49.24 | $64.08 | 379,800 | — | — |
| 2014-11-10 | $49.22 | $64.05 | 512,800 | — | — |
| 2014-11-07 | $49.46 | $64.37 | 477,300 | — | — |
| 2014-11-06 | $49.17 | $63.99 | 428,100 | — | — |
| 2014-11-05 | $49.01 | $63.78 | 600,200 | — | — |
| 2014-11-04 | $48.58 | $63.22 | 694,100 | — | — |
| 2014-11-03 | $47.96 | $62.41 | 831,600 | — | — |
| 2014-10-31 | $48.14 | $62.65 | 814,600 | — | — |
| 2014-10-30 | $47.32 | $61.58 | 833,500 | — | — |
| 2014-10-29 | $47.78 | $62.18 | 687,400 | — | — |
| 2014-10-28 | $47.88 | $62.31 | 626,700 | — | — |
| 2014-10-27 | $47.51 | $61.83 | 506,800 | — | — |
| 2014-10-24 | $47.38 | $61.66 | 398,900 | — | — |
| 2014-10-23 | $46.80 | $60.90 | 1,157,100 | — | — |
| 2014-10-22 | $47.76 | $62.15 | 461,900 | — | — |
| 2014-10-21 | $47.46 | $61.76 | 501,200 | — | — |
| 2014-10-20 | $46.25 | $60.19 | 377,300 | — | — |
| 2014-10-17 | $46.22 | $60.15 | 422,500 | — | — |
| 2014-10-16 | $45.59 | $59.33 | 468,200 | — | — |
| 2014-10-15 | $45.65 | $59.41 | 660,100 | — | — |
| 2014-10-14 | $46.25 | $60.19 | 755,000 | — | — |
| 2014-10-13 | $45.73 | $59.51 | 780,400 | — | — |
| 2014-10-10 | $46.04 | $59.91 | 617,500 | — | — |
| 2014-10-09 | $46.27 | $60.21 | 618,600 | — | — |
| 2014-10-08 | $47.30 | $61.55 | 868,300 | — | — |
| 2014-10-07 | $46.88 | $61.01 | 555,700 | — | — |
| 2014-10-06 | $47.20 | $61.42 | 353,000 | — | — |
| 2014-10-03 | $47.47 | $61.78 | 864,300 | — | — |
| 2014-10-02 | $46.87 | $60.99 | 467,000 | — | — |
| 2014-10-01 | $47.01 | $61.18 | 347,200 | — | — |
| 2014-09-30 | $47.33 | $61.59 | 498,600 | — | — |
| 2014-09-29 | $47.33 | $61.59 | 780,400 | — | — |
| 2014-09-26 | $47.83 | $62.24 | 296,500 | — | — |
| 2014-09-25 | $47.86 | $61.93 | 565,500 | — | — |
| 2014-09-24 | $48.26 | $62.45 | 503,700 | — | — |
| 2014-09-23 | $47.85 | $61.92 | 717,800 | — | — |
| 2014-09-22 | $48.34 | $62.55 | 1,103,000 | — | — |
| 2014-09-19 | $48.24 | $62.42 | 992,500 | — | — |
| 2014-09-18 | $48.30 | $62.50 | 569,000 | — | — |
| 2014-09-17 | $47.76 | $61.80 | 634,800 | — | — |
| 2014-09-16 | $47.79 | $61.84 | 439,700 | — | — |
| 2014-09-15 | $47.91 | $62.00 | 423,600 | — | — |
| 2014-09-12 | $47.60 | $61.60 | 553,600 | — | — |
| 2014-09-11 | $47.83 | $61.89 | 636,500 | — | — |
| 2014-09-10 | $47.86 | $61.93 | 360,200 | — | — |
| 2014-09-09 | $47.85 | $61.92 | 494,600 | — | — |
| 2014-09-08 | $48.09 | $62.23 | 487,400 | — | — |
| 2014-09-05 | $48.19 | $62.36 | 297,800 | — | — |
| 2014-09-04 | $48.16 | $62.32 | 560,000 | — | — |
| 2014-09-03 | $48.19 | $62.36 | 559,700 | — | — |
| 2014-09-02 | $48.28 | $62.47 | 537,800 | — | — |
| 2014-08-29 | $48.22 | $62.40 | 697,600 | — | — |
| 2014-08-28 | $47.84 | $61.91 | 496,600 | — | — |
| 2014-08-27 | $47.85 | $61.92 | 620,200 | — | — |
| 2014-08-26 | $47.58 | $61.57 | 500,500 | — | — |
| 2014-08-25 | $47.63 | $61.63 | 503,800 | — | — |
| 2014-08-22 | $47.10 | $60.95 | 649,400 | — | — |
| 2014-08-21 | $47.42 | $61.36 | 1,025,200 | — | — |
| 2014-08-20 | $46.92 | $60.72 | 907,000 | — | — |
| 2014-08-19 | $46.70 | $60.43 | 560,200 | — | — |
| 2014-08-18 | $46.72 | $60.46 | 504,700 | — | — |
| 2014-08-15 | $46.60 | $60.30 | 827,100 | — | — |
| 2014-08-14 | $46.63 | $60.34 | 674,500 | — | — |
| 2014-08-13 | $46.23 | $59.82 | 484,000 | — | — |
| 2014-08-12 | $45.95 | $59.46 | 575,100 | — | — |
| 2014-08-11 | $45.74 | $59.19 | 618,200 | — | — |
| 2014-08-08 | $45.30 | $58.62 | 895,300 | — | — |
| 2014-08-07 | $44.82 | $58.00 | 687,500 | — | — |
| 2014-08-06 | $44.62 | $57.74 | 707,000 | — | — |
| 2014-08-05 | $44.63 | $57.75 | 801,100 | — | — |
| 2014-08-04 | $44.78 | $57.95 | 1,302,900 | — | — |
| 2014-08-01 | $44.00 | $56.94 | 831,700 | — | — |
| 2014-07-31 | $43.15 | $55.84 | 1,103,400 | — | — |
| 2014-07-30 | $43.55 | $56.35 | 1,785,300 | — | — |
| 2014-07-29 | $43.75 | $56.61 | 685,400 | — | — |
| 2014-07-28 | $44.19 | $57.18 | 518,300 | — | — |
| 2014-07-25 | $43.90 | $56.81 | 378,700 | — | — |
| 2014-07-24 | $44.47 | $57.54 | 413,500 | — | — |
| 2014-07-23 | $44.73 | $57.88 | 570,700 | — | — |
| 2014-07-22 | $44.64 | $57.76 | 387,400 | — | — |
| 2014-07-21 | $44.80 | $57.97 | 765,600 | — | — |
| 2014-07-18 | $44.39 | $57.44 | 402,900 | — | — |
| 2014-07-17 | $44.59 | $57.70 | 608,900 | — | — |
| 2014-07-16 | $44.95 | $58.17 | 762,500 | — | — |
| 2014-07-15 | $44.96 | $58.18 | 392,500 | — | — |
| 2014-07-14 | $44.70 | $57.84 | 273,400 | — | — |
| 2014-07-11 | $44.51 | $57.60 | 420,300 | — | — |
| 2014-07-10 | $44.47 | $57.54 | 765,000 | — | — |
| 2014-07-09 | $44.76 | $57.92 | 604,000 | — | — |
| 2014-07-08 | $44.59 | $57.70 | 591,500 | — | — |
| 2014-07-07 | $44.59 | $57.70 | 672,100 | — | — |
| 2014-07-03 | $44.74 | $57.89 | 650,500 | — | — |
| 2014-07-02 | $44.53 | $57.62 | 457,600 | — | — |
| 2014-07-01 | $44.79 | $57.96 | 1,274,900 | — | — |
| 2014-06-30 | $44.28 | $57.30 | 620,800 | — | — |
| 2014-06-27 | $44.07 | $57.03 | 1,135,400 | — | — |
| 2014-06-26 | $44.32 | $57.35 | 329,400 | — | — |
| 2014-06-25 | $44.70 | $57.49 | 498,300 | — | — |
| 2014-06-24 | $44.53 | $57.27 | 1,059,500 | — | — |
| 2014-06-23 | $44.58 | $57.34 | 865,200 | — | — |
| 2014-06-20 | $45.16 | $58.08 | 1,151,100 | — | — |
| 2014-06-19 | $45.82 | $58.93 | 638,700 | — | — |
| 2014-06-18 | $46.19 | $59.41 | 264,100 | — | — |
| 2014-06-17 | $46.14 | $59.35 | 300,400 | — | — |
| 2014-06-16 | $45.68 | $58.75 | 371,800 | — | — |
| 2014-06-13 | $45.84 | $58.96 | 591,400 | — | — |
| 2014-06-12 | $45.82 | $58.93 | 692,100 | — | — |
| 2014-06-11 | $46.34 | $59.60 | 354,400 | — | — |
| 2014-06-10 | $46.68 | $60.04 | 197,900 | — | — |
| 2014-06-09 | $46.73 | $60.10 | 181,800 | — | — |
| 2014-06-06 | $46.74 | $60.12 | 239,200 | — | — |
| 2014-06-05 | $46.66 | $60.01 | 397,300 | — | — |
| 2014-06-04 | $46.44 | $59.73 | 472,600 | — | — |
| 2014-06-03 | $46.12 | $59.32 | 600,200 | — | — |
| 2014-06-02 | $46.03 | $59.20 | 672,000 | — | — |
| 2014-05-30 | $45.99 | $59.15 | 660,500 | — | — |
| 2014-05-29 | $45.99 | $59.15 | 215,900 | — | — |
| 2014-05-28 | $45.78 | $58.88 | 400,700 | — | — |
| 2014-05-27 | $45.86 | $58.98 | 380,200 | — | — |
| 2014-05-23 | $45.48 | $58.50 | 285,600 | — | — |
| 2014-05-22 | $45.55 | $58.59 | 471,900 | — | — |
| 2014-05-21 | $45.38 | $58.37 | 667,300 | — | — |
| 2014-05-20 | $45.40 | $58.39 | 770,100 | — | — |
| 2014-05-19 | $44.98 | $57.85 | 345,500 | — | — |
| 2014-05-16 | $44.89 | $57.74 | 586,600 | — | — |
| 2014-05-15 | $44.59 | $57.35 | 426,800 | — | — |
| 2014-05-14 | $44.74 | $57.54 | 456,700 | — | — |
| 2014-05-13 | $45.25 | $58.20 | 555,500 | — | — |
| 2014-05-12 | $45.41 | $58.41 | 417,300 | — | — |
| 2014-05-09 | $45.24 | $58.19 | 861,700 | — | — |
| 2014-05-08 | $45.20 | $58.14 | 1,009,500 | — | — |
| 2014-05-07 | $45.44 | $58.44 | 1,857,300 | — | — |
| 2014-05-06 | $44.41 | $57.12 | 895,100 | — | — |
| 2014-05-05 | $44.92 | $57.78 | 708,300 | — | — |
| 2014-05-02 | $45.17 | $58.10 | 588,100 | — | — |
| 2014-05-01 | $45.76 | $58.86 | 726,600 | — | — |
| 2014-04-30 | $45.75 | $58.84 | 1,387,100 | — | — |
| 2014-04-29 | $46.91 | $60.34 | 372,200 | — | — |
| 2014-04-28 | $46.58 | $59.91 | 542,500 | — | — |
| 2014-04-25 | $46.95 | $60.39 | 582,500 | — | — |
| 2014-04-24 | $47.12 | $60.61 | 898,500 | — | — |
| 2014-04-23 | $47.00 | $60.45 | 672,600 | — | — |
| 2014-04-22 | $46.86 | $60.27 | 609,000 | — | — |
| 2014-04-21 | $46.45 | $59.74 | 298,800 | — | — |
| 2014-04-17 | $46.35 | $59.62 | 352,600 | — | — |
| 2014-04-16 | $46.42 | $59.71 | 541,700 | — | — |
| 2014-04-15 | $45.97 | $59.13 | 679,100 | — | — |
| 2014-04-14 | $46.24 | $59.47 | 805,700 | — | — |
| 2014-04-11 | $46.18 | $59.40 | 741,100 | — | — |
| 2014-04-10 | $45.78 | $58.88 | 931,800 | — | — |
| 2014-04-09 | $46.06 | $59.24 | 418,900 | — | — |
| 2014-04-08 | $45.89 | $59.02 | 995,100 | — | — |
| 2014-04-07 | $45.40 | $58.39 | 571,700 | — | — |
| 2014-04-04 | $45.61 | $58.66 | 804,800 | — | — |
| 2014-04-03 | $45.99 | $59.15 | 576,400 | — | — |
| 2014-04-02 | $45.58 | $58.62 | 645,900 | — | — |
| 2014-04-01 | $45.26 | $58.21 | 710,200 | — | — |
| 2014-03-31 | $45.85 | $58.97 | 581,300 | — | — |
| 2014-03-28 | $45.44 | $58.44 | 500,900 | — | — |
| 2014-03-27 | $45.29 | $58.25 | 745,200 | — | — |
| 2014-03-26 | $45.70 | $58.43 | 565,700 | — | — |
| 2014-03-25 | $45.99 | $58.80 | 841,300 | — | — |
| 2014-03-24 | $46.05 | $58.88 | 771,800 | — | — |
| 2014-03-21 | $46.11 | $58.96 | 2,407,200 | — | — |
| 2014-03-20 | $46.10 | $58.94 | 668,900 | — | — |
| 2014-03-19 | $45.92 | $58.71 | 614,200 | — | — |
| 2014-03-18 | $45.99 | $58.80 | 581,900 | — | — |
| 2014-03-17 | $45.80 | $58.56 | 1,010,200 | — | — |
| 2014-03-14 | $45.43 | $58.09 | 569,400 | — | — |
| 2014-03-13 | $44.98 | $57.51 | 679,500 | — | — |
| 2014-03-12 | $45.00 | $57.54 | 517,600 | — | — |
| 2014-03-11 | $44.66 | $57.10 | 800,500 | — | — |
| 2014-03-10 | $44.79 | $57.27 | 524,000 | — | — |
| 2014-03-07 | $44.68 | $57.13 | 638,800 | — | — |
| 2014-03-06 | $44.44 | $56.82 | 552,600 | — | — |
| 2014-03-05 | $44.14 | $56.44 | 346,900 | — | — |
| 2014-03-04 | $43.96 | $56.21 | 558,900 | — | — |
| 2014-03-03 | $43.71 | $55.89 | 620,100 | — | — |
| 2014-02-28 | $43.97 | $56.22 | 862,800 | — | — |
| 2014-02-27 | $43.59 | $55.73 | 1,111,100 | — | — |
| 2014-02-26 | $43.01 | $54.99 | 768,000 | — | — |
| 2014-02-25 | $43.25 | $55.30 | 1,033,400 | — | — |
| 2014-02-24 | $42.96 | $54.93 | 740,300 | — | — |
| 2014-02-21 | $43.59 | $55.73 | 564,500 | — | — |
| 2014-02-20 | $43.66 | $55.82 | 363,500 | — | — |
| 2014-02-19 | $43.43 | $55.53 | 589,200 | — | — |
| 2014-02-18 | $43.88 | $56.10 | 788,500 | — | — |
| 2014-02-14 | $43.53 | $55.66 | 570,600 | — | — |
| 2014-02-13 | $43.36 | $55.44 | 639,500 | — | — |
| 2014-02-12 | $42.70 | $54.60 | 888,500 | — | — |
| 2014-02-11 | $43.39 | $55.48 | 955,800 | — | — |
| 2014-02-10 | $43.07 | $55.07 | 989,900 | — | — |
| 2014-02-07 | $42.54 | $54.39 | 869,700 | — | — |
| 2014-02-06 | $42.84 | $54.78 | 1,574,600 | — | — |
| 2014-02-05 | $42.39 | $54.20 | 2,670,500 | — | — |
| 2014-02-04 | $44.33 | $56.68 | 683,100 | — | — |
| 2014-02-03 | $44.47 | $56.86 | 815,300 | — | — |
| 2014-01-31 | $45.02 | $57.56 | 850,500 | — | — |
| 2014-01-30 | $45.85 | $58.62 | 515,600 | — | — |
| 2014-01-29 | $44.78 | $57.26 | 316,000 | — | — |
| 2014-01-28 | $45.11 | $57.68 | 452,300 | — | — |
| 2014-01-27 | $44.49 | $56.88 | 374,700 | — | — |
| 2014-01-24 | $44.53 | $56.94 | 527,100 | — | — |
| 2014-01-23 | $45.30 | $57.92 | 624,300 | — | — |
| 2014-01-22 | $46.21 | $59.08 | 461,800 | — | — |
| 2014-01-21 | $45.70 | $58.43 | 513,500 | — | — |
| 2014-01-17 | $45.56 | $58.25 | 456,900 | — | — |
| 2014-01-16 | $45.75 | $58.50 | 360,800 | — | — |
| 2014-01-15 | $45.93 | $58.73 | 462,500 | — | — |
| 2014-01-14 | $46.25 | $59.14 | 658,100 | — | — |
| 2014-01-13 | $45.77 | $58.52 | 566,700 | — | — |
| 2014-01-10 | $46.30 | $59.20 | 806,100 | — | — |
| 2014-01-09 | $46.48 | $59.43 | 852,700 | — | — |
| 2014-01-08 | $46.21 | $59.08 | 567,200 | — | — |
| 2014-01-07 | $46.33 | $59.24 | 511,500 | — | — |
| 2014-01-06 | $46.51 | $59.47 | 854,900 | — | — |
| 2014-01-03 | $46.60 | $59.58 | 604,900 | — | — |
| 2014-01-02 | $46.66 | $59.66 | 880,600 | — | — |