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
- 1981-12-31 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 | $51.26 | $101.16 | 739,500 | — | — |
| 2014-12-30 | $51.61 | $101.85 | 541,100 | — | — |
| 2014-12-29 | $51.94 | $102.50 | 673,100 | — | — |
| 2014-12-26 | $50.95 | $100.55 | 503,000 | — | — |
| 2014-12-24 | $51.01 | $100.67 | 737,500 | — | — |
| 2014-12-23 | $50.33 | $99.32 | 1,187,100 | — | — |
| 2014-12-22 | $49.85 | $98.38 | 885,400 | — | — |
| 2014-12-19 | $50.70 | $100.05 | 1,430,400 | — | — |
| 2014-12-18 | $49.93 | $98.53 | 826,100 | — | — |
| 2014-12-17 | $48.73 | $96.17 | 1,001,500 | — | — |
| 2014-12-16 | $47.84 | $94.41 | 955,200 | — | — |
| 2014-12-15 | $48.56 | $95.83 | 916,000 | — | — |
| 2014-12-12 | $48.85 | $96.40 | 834,300 | — | — |
| 2014-12-11 | $48.97 | $96.64 | 571,200 | — | — |
| 2014-12-10 | $49.40 | $97.49 | 853,200 | — | — |
| 2014-12-09 | $50.36 | $99.38 | 814,300 | — | — |
| 2014-12-08 | $49.62 | $97.92 | 720,900 | — | — |
| 2014-12-05 | $50.82 | $100.29 | 983,900 | — | — |
| 2014-12-04 | $50.36 | $99.38 | 1,017,600 | — | — |
| 2014-12-03 | $49.99 | $98.65 | 865,300 | — | — |
| 2014-12-02 | $49.44 | $97.57 | 754,000 | — | — |
| 2014-12-01 | $48.94 | $96.58 | 1,047,200 | — | — |
| 2014-11-28 | $49.68 | $98.04 | 654,200 | — | — |
| 2014-11-26 | $49.05 | $96.80 | 461,700 | — | — |
| 2014-11-25 | $49.21 | $97.11 | 902,200 | — | — |
| 2014-11-24 | $48.82 | $96.34 | 898,600 | — | — |
| 2014-11-21 | $47.72 | $94.17 | 873,400 | — | — |
| 2014-11-20 | $47.95 | $94.38 | 1,172,300 | — | — |
| 2014-11-19 | $47.85 | $94.18 | 749,600 | — | — |
| 2014-11-18 | $47.60 | $93.69 | 1,077,900 | — | — |
| 2014-11-17 | $47.82 | $94.12 | 1,227,400 | — | — |
| 2014-11-14 | $47.91 | $94.30 | 1,122,600 | — | — |
| 2014-11-13 | $48.27 | $95.01 | 646,800 | — | — |
| 2014-11-12 | $49.31 | $97.06 | 776,900 | — | — |
| 2014-11-11 | $48.64 | $95.74 | 863,800 | — | — |
| 2014-11-10 | $48.77 | $95.99 | 940,800 | — | — |
| 2014-11-07 | $47.52 | $93.53 | 915,700 | — | — |
| 2014-11-06 | $48.08 | $94.64 | 718,400 | — | — |
| 2014-11-05 | $47.79 | $94.07 | 812,200 | — | — |
| 2014-11-04 | $47.05 | $92.61 | 945,700 | — | — |
| 2014-11-03 | $47.07 | $92.65 | 1,140,300 | — | — |
| 2014-10-31 | $46.80 | $92.12 | 1,356,600 | — | — |
| 2014-10-30 | $45.93 | $90.40 | 1,152,400 | — | — |
| 2014-10-29 | $45.88 | $90.31 | 1,358,300 | — | — |
| 2014-10-28 | $46.11 | $90.76 | 1,340,100 | — | — |
| 2014-10-27 | $45.22 | $89.01 | 1,185,000 | — | — |
| 2014-10-24 | $45.00 | $88.57 | 1,322,600 | — | — |
| 2014-10-23 | $44.89 | $88.36 | 3,140,000 | — | — |
| 2014-10-22 | $43.38 | $85.39 | 2,328,300 | — | — |
| 2014-10-21 | $43.24 | $85.11 | 707,400 | — | — |
| 2014-10-20 | $41.92 | $82.51 | 731,700 | — | — |
| 2014-10-17 | $41.26 | $81.21 | 1,109,200 | — | — |
| 2014-10-16 | $40.88 | $80.46 | 1,581,700 | — | — |
| 2014-10-15 | $39.83 | $78.40 | 1,477,400 | — | — |
| 2014-10-14 | $39.30 | $77.35 | 1,114,400 | — | — |
| 2014-10-13 | $39.29 | $77.33 | 910,200 | — | — |
| 2014-10-10 | $39.86 | $78.46 | 924,400 | — | — |
| 2014-10-09 | $40.55 | $79.81 | 752,900 | — | — |
| 2014-10-08 | $41.81 | $82.30 | 733,800 | — | — |
| 2014-10-07 | $41.32 | $81.33 | 778,500 | — | — |
| 2014-10-06 | $41.93 | $82.53 | 636,400 | — | — |
| 2014-10-03 | $42.61 | $83.87 | 538,200 | — | — |
| 2014-10-02 | $42.39 | $83.44 | 818,800 | — | — |
| 2014-10-01 | $41.02 | $80.74 | 1,010,000 | — | — |
| 2014-09-30 | $42.14 | $82.94 | 676,500 | — | — |
| 2014-09-29 | $42.77 | $84.18 | 548,100 | — | — |
| 2014-09-26 | $43.17 | $84.97 | 778,900 | — | — |
| 2014-09-25 | $42.26 | $83.18 | 840,800 | — | — |
| 2014-09-24 | $42.96 | $84.56 | 765,000 | — | — |
| 2014-09-23 | $42.96 | $84.56 | 660,000 | — | — |
| 2014-09-22 | $43.72 | $86.05 | 1,134,700 | — | — |
| 2014-09-19 | $44.70 | $87.98 | 992,100 | — | — |
| 2014-09-18 | $44.86 | $88.30 | 464,300 | — | — |
| 2014-09-17 | $44.49 | $87.57 | 775,600 | — | — |
| 2014-09-16 | $44.37 | $87.33 | 666,400 | — | — |
| 2014-09-15 | $44.32 | $87.24 | 597,500 | — | — |
| 2014-09-12 | $44.45 | $87.49 | 654,400 | — | — |
| 2014-09-11 | $44.90 | $88.38 | 695,200 | — | — |
| 2014-09-10 | $44.71 | $88.00 | 667,700 | — | — |
| 2014-09-09 | $44.08 | $86.76 | 571,100 | — | — |
| 2014-09-08 | $44.42 | $87.43 | 680,700 | — | — |
| 2014-09-05 | $44.28 | $87.16 | 646,700 | — | — |
| 2014-09-04 | $43.42 | $85.46 | 518,500 | — | — |
| 2014-09-03 | $43.27 | $85.17 | 711,200 | — | — |
| 2014-09-02 | $43.81 | $86.23 | 779,800 | — | — |
| 2014-08-29 | $43.00 | $84.64 | 716,800 | — | — |
| 2014-08-28 | $42.12 | $82.91 | 687,000 | — | — |
| 2014-08-27 | $42.07 | $82.81 | 377,900 | — | — |
| 2014-08-26 | $42.24 | $83.14 | 503,600 | — | — |
| 2014-08-25 | $42.67 | $83.99 | 462,800 | — | — |
| 2014-08-22 | $42.33 | $83.32 | 513,500 | — | — |
| 2014-08-21 | $42.35 | $83.36 | 713,100 | — | — |
| 2014-08-20 | $43.04 | $84.47 | 395,700 | — | — |
| 2014-08-19 | $43.04 | $84.47 | 490,200 | — | — |
| 2014-08-18 | $43.15 | $84.69 | 944,500 | — | — |
| 2014-08-15 | $41.68 | $81.80 | 736,500 | — | — |
| 2014-08-14 | $41.54 | $81.53 | 582,200 | — | — |
| 2014-08-13 | $41.18 | $80.82 | 505,600 | — | — |
| 2014-08-12 | $41.21 | $80.88 | 1,095,800 | — | — |
| 2014-08-11 | $40.44 | $79.37 | 538,600 | — | — |
| 2014-08-08 | $40.00 | $78.50 | 1,096,100 | — | — |
| 2014-08-07 | $39.55 | $77.62 | 1,080,400 | — | — |
| 2014-08-06 | $40.63 | $79.74 | 690,500 | — | — |
| 2014-08-05 | $40.40 | $79.29 | 630,500 | — | — |
| 2014-08-04 | $40.31 | $79.11 | 535,200 | — | — |
| 2014-08-01 | $39.72 | $77.95 | 1,023,800 | — | — |
| 2014-07-31 | $40.33 | $79.15 | 1,196,400 | — | — |
| 2014-07-30 | $41.11 | $80.68 | 729,100 | — | — |
| 2014-07-29 | $41.11 | $80.68 | 786,200 | — | — |
| 2014-07-28 | $41.72 | $81.88 | 609,700 | — | — |
| 2014-07-25 | $42.24 | $82.90 | 1,052,800 | — | — |
| 2014-07-24 | $43.00 | $84.39 | 2,086,800 | — | — |
| 2014-07-23 | $41.79 | $82.02 | 964,800 | — | — |
| 2014-07-22 | $41.85 | $82.13 | 822,600 | — | — |
| 2014-07-21 | $41.16 | $80.78 | 557,400 | — | — |
| 2014-07-18 | $41.00 | $80.47 | 1,273,400 | — | — |
| 2014-07-17 | $40.30 | $79.09 | 1,126,900 | — | — |
| 2014-07-16 | $41.23 | $80.92 | 648,000 | — | — |
| 2014-07-15 | $41.26 | $80.98 | 513,500 | — | — |
| 2014-07-14 | $42.05 | $82.53 | 662,900 | — | — |
| 2014-07-11 | $41.81 | $82.06 | 1,040,700 | — | — |
| 2014-07-10 | $41.12 | $80.70 | 642,300 | — | — |
| 2014-07-09 | $41.69 | $81.82 | 480,400 | — | — |
| 2014-07-08 | $41.98 | $82.39 | 830,900 | — | — |
| 2014-07-07 | $42.25 | $82.92 | 677,100 | — | — |
| 2014-07-03 | $42.68 | $83.76 | 351,500 | — | — |
| 2014-07-02 | $41.94 | $82.31 | 926,200 | — | — |
| 2014-07-01 | $42.49 | $83.39 | 1,241,400 | — | — |
| 2014-06-30 | $42.13 | $82.68 | 713,700 | — | — |
| 2014-06-27 | $42.19 | $82.80 | 1,435,200 | — | — |
| 2014-06-26 | $41.89 | $82.21 | 963,500 | — | — |
| 2014-06-25 | $41.62 | $81.68 | 1,744,500 | — | — |
| 2014-06-24 | $40.83 | $80.13 | 861,800 | — | — |
| 2014-06-23 | $41.62 | $81.68 | 738,600 | — | — |
| 2014-06-20 | $41.76 | $81.96 | 1,159,900 | — | — |
| 2014-06-19 | $41.69 | $81.82 | 1,707,400 | — | — |
| 2014-06-18 | $42.39 | $83.19 | 1,040,500 | — | — |
| 2014-06-17 | $42.88 | $84.16 | 826,500 | — | — |
| 2014-06-16 | $42.31 | $83.04 | 749,700 | — | — |
| 2014-06-13 | $42.39 | $83.19 | 427,000 | — | — |
| 2014-06-12 | $42.76 | $83.92 | 1,353,200 | — | — |
| 2014-06-11 | $42.94 | $84.27 | 359,100 | — | — |
| 2014-06-10 | $43.11 | $84.61 | 650,100 | — | — |
| 2014-06-09 | $43.57 | $85.51 | 727,100 | — | — |
| 2014-06-06 | $42.95 | $84.29 | 1,493,600 | — | — |
| 2014-06-05 | $42.29 | $83.00 | 964,100 | — | — |
| 2014-06-04 | $42.09 | $82.61 | 771,700 | — | — |
| 2014-06-03 | $42.39 | $83.19 | 597,400 | — | — |
| 2014-06-02 | $42.78 | $83.96 | 432,400 | — | — |
| 2014-05-30 | $43.10 | $84.59 | 717,300 | — | — |
| 2014-05-29 | $43.79 | $85.94 | 410,500 | — | — |
| 2014-05-28 | $43.56 | $85.49 | 715,400 | — | — |
| 2014-05-27 | $43.80 | $85.96 | 891,200 | — | — |
| 2014-05-23 | $43.24 | $84.86 | 917,500 | — | — |
| 2014-05-22 | $42.32 | $83.06 | 1,160,300 | — | — |
| 2014-05-21 | $41.81 | $81.86 | 850,200 | — | — |
| 2014-05-20 | $41.27 | $80.80 | 1,055,900 | — | — |
| 2014-05-19 | $42.07 | $82.37 | 1,112,100 | — | — |
| 2014-05-16 | $41.26 | $80.78 | 1,127,100 | — | — |
| 2014-05-15 | $40.45 | $79.20 | 1,427,200 | — | — |
| 2014-05-14 | $40.54 | $79.37 | 947,900 | — | — |
| 2014-05-13 | $41.46 | $81.17 | 1,127,200 | — | — |
| 2014-05-12 | $41.60 | $81.45 | 1,829,500 | — | — |
| 2014-05-09 | $39.29 | $76.93 | 977,000 | — | — |
| 2014-05-08 | $38.95 | $76.26 | 996,300 | — | — |
| 2014-05-07 | $39.29 | $76.93 | 1,151,300 | — | — |
| 2014-05-06 | $39.52 | $77.38 | 1,212,700 | — | — |
| 2014-05-05 | $40.41 | $79.12 | 862,300 | — | — |
| 2014-05-02 | $41.31 | $80.88 | 934,200 | — | — |
| 2014-05-01 | $40.63 | $79.55 | 1,053,900 | — | — |
| 2014-04-30 | $40.19 | $78.69 | 1,048,400 | — | — |
| 2014-04-29 | $40.33 | $78.96 | 1,997,600 | — | — |
| 2014-04-28 | $40.47 | $79.24 | 1,690,800 | — | — |
| 2014-04-25 | $41.05 | $80.37 | 1,223,700 | — | — |
| 2014-04-24 | $41.78 | $81.80 | 1,486,000 | — | — |
| 2014-04-23 | $42.85 | $83.90 | 805,200 | — | — |
| 2014-04-22 | $43.36 | $84.89 | 640,700 | — | — |
| 2014-04-21 | $43.03 | $84.25 | 695,600 | — | — |
| 2014-04-17 | $43.16 | $84.50 | 362,200 | — | — |
| 2014-04-16 | $43.03 | $84.25 | 449,400 | — | — |
| 2014-04-15 | $42.47 | $83.15 | 762,800 | — | — |
| 2014-04-14 | $41.83 | $81.90 | 746,100 | — | — |
| 2014-04-11 | $41.66 | $81.57 | 918,700 | — | — |
| 2014-04-10 | $42.83 | $83.86 | 783,400 | — | — |
| 2014-04-09 | $43.93 | $86.01 | 1,117,700 | — | — |
| 2014-04-08 | $43.42 | $85.01 | 2,777,600 | — | — |
| 2014-04-07 | $43.02 | $84.23 | 1,560,500 | — | — |
| 2014-04-04 | $44.63 | $87.38 | 824,800 | — | — |
| 2014-04-03 | $46.06 | $90.18 | 841,500 | — | — |
| 2014-04-02 | $46.53 | $91.10 | 882,100 | — | — |
| 2014-04-01 | $46.23 | $90.51 | 934,500 | — | — |
| 2014-03-31 | $45.29 | $88.67 | 554,100 | — | — |
| 2014-03-28 | $44.65 | $87.42 | 696,900 | — | — |
| 2014-03-27 | $44.59 | $87.30 | 1,039,400 | — | — |
| 2014-03-26 | $45.42 | $88.93 | 643,900 | — | — |
| 2014-03-25 | $46.05 | $90.16 | 539,700 | — | — |
| 2014-03-24 | $46.00 | $90.06 | 984,100 | — | — |
| 2014-03-21 | $46.67 | $91.38 | 1,768,700 | — | — |
| 2014-03-20 | $46.74 | $91.51 | 924,500 | — | — |
| 2014-03-19 | $46.08 | $90.22 | 735,300 | — | — |
| 2014-03-18 | $45.99 | $90.04 | 768,000 | — | — |
| 2014-03-17 | $45.38 | $88.85 | 666,800 | — | — |
| 2014-03-14 | $44.74 | $87.60 | 652,800 | — | — |
| 2014-03-13 | $44.63 | $87.38 | 694,500 | — | — |
| 2014-03-12 | $45.38 | $88.85 | 545,600 | — | — |
| 2014-03-11 | $45.44 | $88.97 | 513,300 | — | — |
| 2014-03-10 | $45.94 | $89.95 | 716,800 | — | — |
| 2014-03-07 | $45.74 | $89.55 | 598,000 | — | — |
| 2014-03-06 | $45.79 | $89.65 | 889,400 | — | — |
| 2014-03-05 | $45.68 | $89.44 | 695,600 | — | — |
| 2014-03-04 | $45.65 | $89.38 | 1,344,400 | — | — |
| 2014-03-03 | $44.73 | $87.58 | 1,167,200 | — | — |
| 2014-02-28 | $44.79 | $87.69 | 815,300 | — | — |
| 2014-02-27 | $44.74 | $87.60 | 869,300 | — | — |
| 2014-02-26 | $44.67 | $87.46 | 715,800 | — | — |
| 2014-02-25 | $43.70 | $85.56 | 651,500 | — | — |
| 2014-02-24 | $43.61 | $85.38 | 583,100 | — | — |
| 2014-02-21 | $43.23 | $84.64 | 782,800 | — | — |
| 2014-02-20 | $43.15 | $84.29 | 674,100 | — | — |
| 2014-02-19 | $43.26 | $84.50 | 1,067,800 | — | — |
| 2014-02-18 | $43.21 | $84.40 | 814,400 | — | — |
| 2014-02-14 | $43.31 | $84.60 | 660,000 | — | — |
| 2014-02-13 | $43.04 | $84.07 | 826,900 | — | — |
| 2014-02-12 | $42.43 | $82.88 | 768,500 | — | — |
| 2014-02-11 | $42.19 | $82.41 | 457,300 | — | — |
| 2014-02-10 | $42.09 | $82.22 | 852,200 | — | — |
| 2014-02-07 | $41.81 | $81.67 | 945,800 | — | — |
| 2014-02-06 | $41.15 | $80.38 | 892,300 | — | — |
| 2014-02-05 | $40.13 | $78.39 | 1,003,000 | — | — |
| 2014-02-04 | $40.61 | $79.33 | 2,049,500 | — | — |
| 2014-02-03 | $40.44 | $78.99 | 2,094,100 | — | — |
| 2014-01-31 | $41.46 | $80.99 | 1,413,900 | — | — |
| 2014-01-30 | $42.51 | $83.04 | 2,044,500 | — | — |
| 2014-01-29 | $40.42 | $78.95 | 831,200 | — | — |
| 2014-01-28 | $41.15 | $80.38 | 1,032,400 | — | — |
| 2014-01-27 | $40.66 | $79.42 | 918,600 | — | — |
| 2014-01-24 | $41.41 | $80.89 | 1,173,600 | — | — |
| 2014-01-23 | $42.72 | $83.45 | 937,500 | — | — |
| 2014-01-22 | $43.08 | $84.15 | 773,900 | — | — |
| 2014-01-21 | $42.51 | $83.04 | 855,300 | — | — |
| 2014-01-17 | $43.01 | $84.01 | 935,800 | — | — |
| 2014-01-16 | $44.14 | $86.22 | 789,800 | — | — |
| 2014-01-15 | $45.04 | $87.98 | 574,000 | — | — |
| 2014-01-14 | $45.24 | $88.37 | 1,027,800 | — | — |
| 2014-01-13 | $44.07 | $86.08 | 744,200 | — | — |
| 2014-01-10 | $45.70 | $89.27 | 616,600 | — | — |
| 2014-01-09 | $45.86 | $89.58 | 678,200 | — | — |
| 2014-01-08 | $45.83 | $89.52 | 1,131,100 | — | — |
| 2014-01-07 | $45.75 | $89.37 | 813,500 | — | — |
| 2014-01-06 | $45.54 | $88.96 | 805,000 | — | — |
| 2014-01-03 | $45.28 | $88.45 | 756,700 | — | — |
| 2014-01-02 | $45.31 | $88.51 | 583,000 | — | — |