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
- 1980-03-17 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 | $46.92 | $60.58 | 118,400 | — | — |
| 2014-12-30 | $47.51 | $61.34 | 89,100 | — | — |
| 2014-12-29 | $47.20 | $60.94 | 87,500 | — | — |
| 2014-12-26 | $47.15 | $60.88 | 48,900 | — | — |
| 2014-12-24 | $46.72 | $60.32 | 69,300 | — | — |
| 2014-12-23 | $46.79 | $60.41 | 129,900 | — | — |
| 2014-12-22 | $47.29 | $61.06 | 93,200 | — | — |
| 2014-12-19 | $46.74 | $60.35 | 246,500 | — | — |
| 2014-12-18 | $46.26 | $59.73 | 111,500 | — | — |
| 2014-12-17 | $45.60 | $58.88 | 200,600 | — | — |
| 2014-12-16 | $44.88 | $57.95 | 146,400 | — | — |
| 2014-12-15 | $44.11 | $56.95 | 91,600 | — | — |
| 2014-12-12 | $44.87 | $57.93 | 113,200 | — | — |
| 2014-12-11 | $46.09 | $59.51 | 85,500 | — | — |
| 2014-12-10 | $45.74 | $59.06 | 149,400 | — | — |
| 2014-12-09 | $47.04 | $60.74 | 130,300 | — | — |
| 2014-12-08 | $45.52 | $58.77 | 125,900 | — | — |
| 2014-12-05 | $46.37 | $59.87 | 61,700 | — | — |
| 2014-12-04 | $46.13 | $59.56 | 122,600 | — | — |
| 2014-12-03 | $46.11 | $59.54 | 92,200 | — | — |
| 2014-12-02 | $44.87 | $57.93 | 94,500 | — | — |
| 2014-12-01 | $43.69 | $56.41 | 111,300 | — | — |
| 2014-11-28 | $44.78 | $57.82 | 90,300 | — | — |
| 2014-11-26 | $46.11 | $59.54 | 73,000 | — | — |
| 2014-11-25 | $46.03 | $59.43 | 114,100 | — | — |
| 2014-11-24 | $46.19 | $59.64 | 75,200 | — | — |
| 2014-11-21 | $45.36 | $58.57 | 77,200 | — | — |
| 2014-11-20 | $44.70 | $57.72 | 89,400 | — | — |
| 2014-11-19 | $44.48 | $57.43 | 70,400 | — | — |
| 2014-11-18 | $44.72 | $57.74 | 92,000 | — | — |
| 2014-11-17 | $44.75 | $57.78 | 179,700 | — | — |
| 2014-11-14 | $45.31 | $58.50 | 107,500 | — | — |
| 2014-11-13 | $45.62 | $58.90 | 71,000 | — | — |
| 2014-11-12 | $46.42 | $59.94 | 54,900 | — | — |
| 2014-11-11 | $46.12 | $59.55 | 69,600 | — | — |
| 2014-11-10 | $46.45 | $59.97 | 85,500 | — | — |
| 2014-11-07 | $46.62 | $60.19 | 75,000 | — | — |
| 2014-11-06 | $46.99 | $60.67 | 94,800 | — | — |
| 2014-11-05 | $47.29 | $61.06 | 100,200 | — | — |
| 2014-11-04 | $46.96 | $60.63 | 88,500 | — | — |
| 2014-11-03 | $47.27 | $61.03 | 126,900 | — | — |
| 2014-10-31 | $46.76 | $60.37 | 132,000 | — | — |
| 2014-10-30 | $45.92 | $59.29 | 147,100 | — | — |
| 2014-10-29 | $45.48 | $58.72 | 81,700 | — | — |
| 2014-10-28 | $45.41 | $58.63 | 150,200 | — | — |
| 2014-10-27 | $43.73 | $56.46 | 69,100 | — | — |
| 2014-10-24 | $44.32 | $57.22 | 65,500 | — | — |
| 2014-10-23 | $44.31 | $57.21 | 96,100 | — | — |
| 2014-10-22 | $43.40 | $56.04 | 84,900 | — | — |
| 2014-10-21 | $44.25 | $57.13 | 110,600 | — | — |
| 2014-10-20 | $42.89 | $55.38 | 124,800 | — | — |
| 2014-10-17 | $42.87 | $55.35 | 257,200 | — | — |
| 2014-10-16 | $43.45 | $56.10 | 132,600 | — | — |
| 2014-10-15 | $42.72 | $55.16 | 222,200 | — | — |
| 2014-10-14 | $42.23 | $54.53 | 170,600 | — | — |
| 2014-10-13 | $42.06 | $54.31 | 200,100 | — | — |
| 2014-10-10 | $42.08 | $54.33 | 169,500 | — | — |
| 2014-10-09 | $42.26 | $54.56 | 171,100 | — | — |
| 2014-10-08 | $42.99 | $55.51 | 129,700 | — | — |
| 2014-10-07 | $41.97 | $54.00 | 101,000 | — | — |
| 2014-10-06 | $42.79 | $55.05 | 88,700 | — | — |
| 2014-10-03 | $42.87 | $55.15 | 113,600 | — | — |
| 2014-10-02 | $43.22 | $55.60 | 228,900 | — | — |
| 2014-10-01 | $41.96 | $53.98 | 694,600 | — | — |
| 2014-09-30 | $41.77 | $53.74 | 300,300 | — | — |
| 2014-09-29 | $42.71 | $54.95 | 54,800 | — | — |
| 2014-09-26 | $43.21 | $55.59 | 58,100 | — | — |
| 2014-09-25 | $43.19 | $55.57 | 104,400 | — | — |
| 2014-09-24 | $43.84 | $56.40 | 86,100 | — | — |
| 2014-09-23 | $43.55 | $56.03 | 118,500 | — | — |
| 2014-09-22 | $44.00 | $56.61 | 143,100 | — | — |
| 2014-09-19 | $44.35 | $57.06 | 160,500 | — | — |
| 2014-09-18 | $44.60 | $57.38 | 60,700 | — | — |
| 2014-09-17 | $44.33 | $57.03 | 62,100 | — | — |
| 2014-09-16 | $44.25 | $56.93 | 97,400 | — | — |
| 2014-09-15 | $44.13 | $56.78 | 111,800 | — | — |
| 2014-09-12 | $44.95 | $57.83 | 82,100 | — | — |
| 2014-09-11 | $45.15 | $58.09 | 97,800 | — | — |
| 2014-09-10 | $45.12 | $58.05 | 66,400 | — | — |
| 2014-09-09 | $44.79 | $57.62 | 100,000 | — | — |
| 2014-09-08 | $45.20 | $58.15 | 75,100 | — | — |
| 2014-09-05 | $45.66 | $58.74 | 80,000 | — | — |
| 2014-09-04 | $45.67 | $58.76 | 54,600 | — | — |
| 2014-09-03 | $45.62 | $58.69 | 127,500 | — | — |
| 2014-09-02 | $46.30 | $59.57 | 103,400 | — | — |
| 2014-08-29 | $46.34 | $59.62 | 93,100 | — | — |
| 2014-08-28 | $46.59 | $59.94 | 80,800 | — | — |
| 2014-08-27 | $47.03 | $60.51 | 124,000 | — | — |
| 2014-08-26 | $46.51 | $59.84 | 99,800 | — | — |
| 2014-08-25 | $45.85 | $58.99 | 77,800 | — | — |
| 2014-08-22 | $45.61 | $58.68 | 96,900 | — | — |
| 2014-08-21 | $47.07 | $60.56 | 227,500 | — | — |
| 2014-08-20 | $46.21 | $59.45 | 89,900 | — | — |
| 2014-08-19 | $46.84 | $60.26 | 95,000 | — | — |
| 2014-08-18 | $46.45 | $59.76 | 98,300 | — | — |
| 2014-08-15 | $45.67 | $58.76 | 142,700 | — | — |
| 2014-08-14 | $45.41 | $58.42 | 55,200 | — | — |
| 2014-08-13 | $45.33 | $58.32 | 53,300 | — | — |
| 2014-08-12 | $44.97 | $57.86 | 57,200 | — | — |
| 2014-08-11 | $45.10 | $58.02 | 83,300 | — | — |
| 2014-08-08 | $44.54 | $57.30 | 70,600 | — | — |
| 2014-08-07 | $43.85 | $56.42 | 106,900 | — | — |
| 2014-08-06 | $44.05 | $56.67 | 145,900 | — | — |
| 2014-08-05 | $43.24 | $55.63 | 225,700 | — | — |
| 2014-08-04 | $42.56 | $54.76 | 189,100 | — | — |
| 2014-08-01 | $42.99 | $55.31 | 276,300 | — | — |
| 2014-07-31 | $43.64 | $56.15 | 188,800 | — | — |
| 2014-07-30 | $44.90 | $57.77 | 71,600 | — | — |
| 2014-07-29 | $45.06 | $57.97 | 50,300 | — | — |
| 2014-07-28 | $45.45 | $58.47 | 71,700 | — | — |
| 2014-07-25 | $46.32 | $59.59 | 72,100 | — | — |
| 2014-07-24 | $46.84 | $60.26 | 91,900 | — | — |
| 2014-07-23 | $47.44 | $61.03 | 128,800 | — | — |
| 2014-07-22 | $47.64 | $61.29 | 85,800 | — | — |
| 2014-07-21 | $46.96 | $60.42 | 65,000 | — | — |
| 2014-07-18 | $47.20 | $60.73 | 145,600 | — | — |
| 2014-07-17 | $46.16 | $59.39 | 111,800 | — | — |
| 2014-07-16 | $46.64 | $60.00 | 104,300 | — | — |
| 2014-07-15 | $46.84 | $60.26 | 140,600 | — | — |
| 2014-07-14 | $47.14 | $60.65 | 130,600 | — | — |
| 2014-07-11 | $47.36 | $60.93 | 63,300 | — | — |
| 2014-07-10 | $47.72 | $61.39 | 133,500 | — | — |
| 2014-07-09 | $48.40 | $62.27 | 148,600 | — | — |
| 2014-07-08 | $48.41 | $62.10 | 197,700 | — | — |
| 2014-07-07 | $48.00 | $61.58 | 168,400 | — | — |
| 2014-07-03 | $49.09 | $62.97 | 150,300 | — | — |
| 2014-07-02 | $47.66 | $61.14 | 207,700 | — | — |
| 2014-07-01 | $47.50 | $60.93 | 266,900 | — | — |
| 2014-06-30 | $46.08 | $59.11 | 237,400 | — | — |
| 2014-06-27 | $45.18 | $57.96 | 420,400 | — | — |
| 2014-06-26 | $42.03 | $53.92 | 435,200 | — | — |
| 2014-06-25 | $44.17 | $56.66 | 59,300 | — | — |
| 2014-06-24 | $44.25 | $56.77 | 84,700 | — | — |
| 2014-06-23 | $43.92 | $56.34 | 85,400 | — | — |
| 2014-06-20 | $44.22 | $56.73 | 225,200 | — | — |
| 2014-06-19 | $45.03 | $57.77 | 57,000 | — | — |
| 2014-06-18 | $45.03 | $57.77 | 48,700 | — | — |
| 2014-06-17 | $44.57 | $57.18 | 85,200 | — | — |
| 2014-06-16 | $44.07 | $56.53 | 54,600 | — | — |
| 2014-06-13 | $44.38 | $56.93 | 50,400 | — | — |
| 2014-06-12 | $44.81 | $57.48 | 136,400 | — | — |
| 2014-06-11 | $45.56 | $58.45 | 126,400 | — | — |
| 2014-06-10 | $45.91 | $58.89 | 36,700 | — | — |
| 2014-06-09 | $45.92 | $58.91 | 83,800 | — | — |
| 2014-06-06 | $44.77 | $57.43 | 90,700 | — | — |
| 2014-06-05 | $44.08 | $56.55 | 173,400 | — | — |
| 2014-06-04 | $43.70 | $56.06 | 51,600 | — | — |
| 2014-06-03 | $43.39 | $55.66 | 59,300 | — | — |
| 2014-06-02 | $43.91 | $56.33 | 61,500 | — | — |
| 2014-05-30 | $44.51 | $57.10 | 44,900 | — | — |
| 2014-05-29 | $44.21 | $56.71 | 49,500 | — | — |
| 2014-05-28 | $44.62 | $57.24 | 61,900 | — | — |
| 2014-05-27 | $44.83 | $57.51 | 54,200 | — | — |
| 2014-05-23 | $43.89 | $56.30 | 61,200 | — | — |
| 2014-05-22 | $43.08 | $55.26 | 38,500 | — | — |
| 2014-05-21 | $42.73 | $54.82 | 63,800 | — | — |
| 2014-05-20 | $42.51 | $54.53 | 103,300 | — | — |
| 2014-05-19 | $43.47 | $55.76 | 52,600 | — | — |
| 2014-05-16 | $42.75 | $54.84 | 44,500 | — | — |
| 2014-05-15 | $42.60 | $54.65 | 86,400 | — | — |
| 2014-05-14 | $43.10 | $55.29 | 75,400 | — | — |
| 2014-05-13 | $44.67 | $57.30 | 111,900 | — | — |
| 2014-05-12 | $45.80 | $58.75 | 119,200 | — | — |
| 2014-05-09 | $43.89 | $56.30 | 74,100 | — | — |
| 2014-05-08 | $43.45 | $55.74 | 72,900 | — | — |
| 2014-05-07 | $44.03 | $56.48 | 81,700 | — | — |
| 2014-05-06 | $43.20 | $55.42 | 75,800 | — | — |
| 2014-05-05 | $44.77 | $57.43 | 93,000 | — | — |
| 2014-05-02 | $44.65 | $57.28 | 72,000 | — | — |
| 2014-05-01 | $44.15 | $56.64 | 166,100 | — | — |
| 2014-04-30 | $43.42 | $55.70 | 106,800 | — | — |
| 2014-04-29 | $43.50 | $55.80 | 66,300 | — | — |
| 2014-04-28 | $43.81 | $56.20 | 111,300 | — | — |
| 2014-04-25 | $43.40 | $55.67 | 71,500 | — | — |
| 2014-04-24 | $44.41 | $56.97 | 71,000 | — | — |
| 2014-04-23 | $44.28 | $56.80 | 82,200 | — | — |
| 2014-04-22 | $44.31 | $56.84 | 129,800 | — | — |
| 2014-04-21 | $44.09 | $56.56 | 61,300 | — | — |
| 2014-04-17 | $44.43 | $57.00 | 77,700 | — | — |
| 2014-04-16 | $43.86 | $56.26 | 88,500 | — | — |
| 2014-04-15 | $43.15 | $55.17 | 100,800 | — | — |
| 2014-04-14 | $43.33 | $55.40 | 72,300 | — | — |
| 2014-04-11 | $42.50 | $54.34 | 94,600 | — | — |
| 2014-04-10 | $43.58 | $55.72 | 143,400 | — | — |
| 2014-04-09 | $44.76 | $57.23 | 83,900 | — | — |
| 2014-04-08 | $44.09 | $56.38 | 155,300 | — | — |
| 2014-04-07 | $43.32 | $55.39 | 218,700 | — | — |
| 2014-04-04 | $45.70 | $58.44 | 336,100 | — | — |
| 2014-04-03 | $44.34 | $56.70 | 120,000 | — | — |
| 2014-04-02 | $44.08 | $56.36 | 115,800 | — | — |
| 2014-04-01 | $44.37 | $56.73 | 148,800 | — | — |
| 2014-03-31 | $44.68 | $57.13 | 233,100 | — | — |
| 2014-03-28 | $41.86 | $53.53 | 259,800 | — | — |
| 2014-03-27 | $41.93 | $53.61 | 114,300 | — | — |
| 2014-03-26 | $42.23 | $54.00 | 112,200 | — | — |
| 2014-03-25 | $43.42 | $55.52 | 156,000 | — | — |
| 2014-03-24 | $43.30 | $55.37 | 100,600 | — | — |
| 2014-03-21 | $43.58 | $55.72 | 279,600 | — | — |
| 2014-03-20 | $43.96 | $56.21 | 86,500 | — | — |
| 2014-03-19 | $44.68 | $57.13 | 105,600 | — | — |
| 2014-03-18 | $44.65 | $57.09 | 122,500 | — | — |
| 2014-03-17 | $43.59 | $55.74 | 71,400 | — | — |
| 2014-03-14 | $43.37 | $55.46 | 84,700 | — | — |
| 2014-03-13 | $42.78 | $54.70 | 88,200 | — | — |
| 2014-03-12 | $43.33 | $55.40 | 116,700 | — | — |
| 2014-03-11 | $43.79 | $55.99 | 106,500 | — | — |
| 2014-03-10 | $44.72 | $57.18 | 159,300 | — | — |
| 2014-03-07 | $45.59 | $58.29 | 100,800 | — | — |
| 2014-03-06 | $45.58 | $58.28 | 200,700 | — | — |
| 2014-03-05 | $44.78 | $57.26 | 154,100 | — | — |
| 2014-03-04 | $45.01 | $57.55 | 213,100 | — | — |
| 2014-03-03 | $43.92 | $56.16 | 194,600 | — | — |
| 2014-02-28 | $44.37 | $56.73 | 169,600 | — | — |
| 2014-02-27 | $44.77 | $57.25 | 67,600 | — | — |
| 2014-02-26 | $45.12 | $57.69 | 200,400 | — | — |
| 2014-02-25 | $44.29 | $56.63 | 148,500 | — | — |
| 2014-02-24 | $44.41 | $56.79 | 110,100 | — | — |
| 2014-02-21 | $44.17 | $56.48 | 139,800 | — | — |
| 2014-02-20 | $43.75 | $55.94 | 103,500 | — | — |
| 2014-02-19 | $43.33 | $55.40 | 166,600 | — | — |
| 2014-02-18 | $43.39 | $55.48 | 147,400 | — | — |
| 2014-02-14 | $42.94 | $54.91 | 87,800 | — | — |
| 2014-02-13 | $42.75 | $54.66 | 94,600 | — | — |
| 2014-02-12 | $42.94 | $54.91 | 222,100 | — | — |
| 2014-02-11 | $42.43 | $54.25 | 140,800 | — | — |
| 2014-02-10 | $42.50 | $54.34 | 232,400 | — | — |
| 2014-02-07 | $42.19 | $53.95 | 178,200 | — | — |
| 2014-02-06 | $41.41 | $52.95 | 160,100 | — | — |
| 2014-02-05 | $41.24 | $52.73 | 148,300 | — | — |
| 2014-02-04 | $41.28 | $52.78 | 143,100 | — | — |
| 2014-02-03 | $41.04 | $52.48 | 249,100 | — | — |
| 2014-01-31 | $41.81 | $53.46 | 155,100 | — | — |
| 2014-01-30 | $41.85 | $53.51 | 169,800 | — | — |
| 2014-01-29 | $41.64 | $53.24 | 162,600 | — | — |
| 2014-01-28 | $42.89 | $54.66 | 209,300 | — | — |
| 2014-01-27 | $42.63 | $54.33 | 335,500 | — | — |
| 2014-01-24 | $41.91 | $53.41 | 266,100 | — | — |
| 2014-01-23 | $42.61 | $54.31 | 148,900 | — | — |
| 2014-01-22 | $42.58 | $54.27 | 91,400 | — | — |
| 2014-01-21 | $42.63 | $54.33 | 180,800 | — | — |
| 2014-01-17 | $42.57 | $54.26 | 280,300 | — | — |
| 2014-01-16 | $41.17 | $52.47 | 103,400 | — | — |
| 2014-01-15 | $41.06 | $52.33 | 185,000 | — | — |
| 2014-01-14 | $40.32 | $51.39 | 194,000 | — | — |
| 2014-01-13 | $40.25 | $51.30 | 252,600 | — | — |
| 2014-01-10 | $40.34 | $51.41 | 308,100 | — | — |
| 2014-01-09 | $40.34 | $51.41 | 554,200 | — | — |
| 2014-01-08 | $40.39 | $51.48 | 1,114,500 | — | — |
| 2014-01-07 | $46.94 | $59.82 | 233,800 | — | — |
| 2014-01-06 | $46.74 | $59.57 | 194,200 | — | — |
| 2014-01-03 | $47.60 | $60.67 | 144,700 | — | — |
| 2014-01-02 | $47.69 | $60.78 | 172,700 | — | — |