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
- 1982-11-15 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 | $45.86 | $931.01 | 580,000 | — | — |
| 2014-12-30 | $46.05 | $934.87 | 601,100 | — | — |
| 2014-12-29 | $46.19 | $937.71 | 646,900 | — | — |
| 2014-12-26 | $46.28 | $939.54 | 306,500 | — | — |
| 2014-12-24 | $45.95 | $932.84 | 399,100 | — | — |
| 2014-12-23 | $45.93 | $932.44 | 581,700 | — | — |
| 2014-12-22 | $45.79 | $929.59 | 834,300 | — | — |
| 2014-12-19 | $45.82 | $930.20 | 1,340,500 | — | — |
| 2014-12-18 | $45.65 | $926.75 | 1,008,500 | — | — |
| 2014-12-17 | $45.17 | $917.01 | 1,128,900 | — | — |
| 2014-12-16 | $45.01 | $913.76 | 1,088,100 | — | — |
| 2014-12-15 | $44.39 | $901.17 | 1,140,600 | — | — |
| 2014-12-12 | $44.61 | $905.64 | 964,900 | — | — |
| 2014-12-11 | $45.28 | $919.24 | 1,141,600 | — | — |
| 2014-12-10 | $44.86 | $899.79 | 1,099,500 | — | — |
| 2014-12-09 | $45.60 | $914.63 | 1,004,000 | — | — |
| 2014-12-08 | $45.35 | $909.62 | 983,000 | — | — |
| 2014-12-05 | $45.65 | $915.64 | 998,700 | — | — |
| 2014-12-04 | $45.75 | $917.64 | 966,800 | — | — |
| 2014-12-03 | $46.41 | $930.88 | 781,500 | — | — |
| 2014-12-02 | $46.28 | $928.27 | 1,382,800 | — | — |
| 2014-12-01 | $46.95 | $941.71 | 1,062,500 | — | — |
| 2014-11-28 | $46.92 | $941.11 | 689,300 | — | — |
| 2014-11-26 | $47.04 | $943.52 | 658,100 | — | — |
| 2014-11-25 | $46.84 | $939.51 | 1,015,100 | — | — |
| 2014-11-24 | $46.90 | $940.71 | 929,600 | — | — |
| 2014-11-21 | $47.43 | $951.34 | 767,900 | — | — |
| 2014-11-20 | $47.04 | $943.52 | 1,205,100 | — | — |
| 2014-11-19 | $47.63 | $955.35 | 802,100 | — | — |
| 2014-11-18 | $47.98 | $962.37 | 961,300 | — | — |
| 2014-11-17 | $47.34 | $949.53 | 1,287,200 | — | — |
| 2014-11-14 | $46.87 | $940.11 | 875,100 | — | — |
| 2014-11-13 | $46.37 | $930.08 | 873,800 | — | — |
| 2014-11-12 | $46.15 | $925.67 | 1,174,400 | — | — |
| 2014-11-11 | $45.79 | $918.44 | 709,300 | — | — |
| 2014-11-10 | $45.48 | $912.23 | 953,700 | — | — |
| 2014-11-07 | $44.98 | $902.20 | 959,900 | — | — |
| 2014-11-06 | $44.57 | $893.97 | 1,320,600 | — | — |
| 2014-11-05 | $44.87 | $899.99 | 1,514,900 | — | — |
| 2014-11-04 | $44.74 | $897.38 | 1,686,400 | — | — |
| 2014-11-03 | $44.17 | $885.95 | 1,710,600 | — | — |
| 2014-10-31 | $44.47 | $891.97 | 859,400 | — | — |
| 2014-10-30 | $44.42 | $890.97 | 616,500 | — | — |
| 2014-10-29 | $44.03 | $883.14 | 881,400 | — | — |
| 2014-10-28 | $44.13 | $885.15 | 727,500 | — | — |
| 2014-10-27 | $43.68 | $876.12 | 660,300 | — | — |
| 2014-10-24 | $43.28 | $868.10 | 568,700 | — | — |
| 2014-10-23 | $42.98 | $862.08 | 846,400 | — | — |
| 2014-10-22 | $42.78 | $858.07 | 797,300 | — | — |
| 2014-10-21 | $42.96 | $861.68 | 652,000 | — | — |
| 2014-10-20 | $42.47 | $851.85 | 748,100 | — | — |
| 2014-10-17 | $41.97 | $841.82 | 836,500 | — | — |
| 2014-10-16 | $41.93 | $841.02 | 1,092,100 | — | — |
| 2014-10-15 | $41.90 | $840.42 | 1,485,700 | — | — |
| 2014-10-14 | $42.24 | $847.24 | 948,500 | — | — |
| 2014-10-13 | $42.45 | $851.45 | 797,200 | — | — |
| 2014-10-10 | $42.52 | $852.86 | 966,900 | — | — |
| 2014-10-09 | $43.14 | $865.29 | 960,100 | — | — |
| 2014-10-08 | $43.35 | $869.50 | 755,800 | — | — |
| 2014-10-07 | $42.94 | $861.28 | 691,900 | — | — |
| 2014-10-06 | $43.41 | $870.71 | 811,900 | — | — |
| 2014-10-03 | $42.86 | $859.68 | 880,100 | — | — |
| 2014-10-02 | $43.14 | $865.29 | 1,245,400 | — | — |
| 2014-10-01 | $42.81 | $858.67 | 909,000 | — | — |
| 2014-09-30 | $42.76 | $857.67 | 701,800 | — | — |
| 2014-09-29 | $43.03 | $863.09 | 1,223,000 | — | — |
| 2014-09-26 | $42.82 | $858.87 | 874,100 | — | — |
| 2014-09-25 | $42.62 | $854.86 | 902,600 | — | — |
| 2014-09-24 | $43.44 | $871.31 | 1,010,300 | — | — |
| 2014-09-23 | $43.19 | $866.29 | 611,600 | — | — |
| 2014-09-22 | $43.22 | $866.90 | 792,400 | — | — |
| 2014-09-19 | $43.34 | $869.30 | 1,217,600 | — | — |
| 2014-09-18 | $43.92 | $880.94 | 567,700 | — | — |
| 2014-09-17 | $43.55 | $873.52 | 632,900 | — | — |
| 2014-09-16 | $43.86 | $879.73 | 614,200 | — | — |
| 2014-09-15 | $43.68 | $876.12 | 606,000 | — | — |
| 2014-09-12 | $43.60 | $874.52 | 966,600 | — | — |
| 2014-09-11 | $43.91 | $880.74 | 797,100 | — | — |
| 2014-09-10 | $45.11 | $893.47 | 902,000 | — | — |
| 2014-09-09 | $44.91 | $889.51 | 1,071,700 | — | — |
| 2014-09-08 | $44.82 | $887.73 | 567,000 | — | — |
| 2014-09-05 | $45.25 | $896.25 | 580,600 | — | — |
| 2014-09-04 | $45.31 | $897.43 | 537,400 | — | — |
| 2014-09-03 | $45.27 | $896.64 | 748,900 | — | — |
| 2014-09-02 | $45.02 | $891.69 | 625,200 | — | — |
| 2014-08-29 | $45.02 | $891.69 | 697,900 | — | — |
| 2014-08-28 | $45.06 | $892.48 | 605,700 | — | — |
| 2014-08-27 | $45.02 | $891.69 | 911,400 | — | — |
| 2014-08-26 | $44.56 | $882.58 | 661,600 | — | — |
| 2014-08-25 | $44.38 | $879.01 | 560,900 | — | — |
| 2014-08-22 | $44.40 | $879.41 | 705,100 | — | — |
| 2014-08-21 | $44.42 | $879.81 | 670,300 | — | — |
| 2014-08-20 | $44.30 | $877.43 | 786,200 | — | — |
| 2014-08-19 | $44.26 | $876.64 | 840,900 | — | — |
| 2014-08-18 | $44.28 | $877.03 | 632,000 | — | — |
| 2014-08-15 | $44.33 | $878.02 | 455,900 | — | — |
| 2014-08-14 | $44.52 | $881.79 | 400,200 | — | — |
| 2014-08-13 | $44.16 | $874.66 | 432,500 | — | — |
| 2014-08-12 | $44.27 | $876.84 | 883,600 | — | — |
| 2014-08-11 | $44.34 | $878.22 | 648,900 | — | — |
| 2014-08-08 | $43.95 | $870.50 | 1,136,900 | — | — |
| 2014-08-07 | $44.46 | $880.60 | 798,600 | — | — |
| 2014-08-06 | $44.77 | $886.74 | 1,006,500 | — | — |
| 2014-08-05 | $44.98 | $890.90 | 884,500 | — | — |
| 2014-08-04 | $45.00 | $891.29 | 883,200 | — | — |
| 2014-08-01 | $44.93 | $889.91 | 1,008,700 | — | — |
| 2014-07-31 | $45.28 | $896.84 | 905,800 | — | — |
| 2014-07-30 | $45.63 | $903.77 | 913,800 | — | — |
| 2014-07-29 | $45.72 | $905.56 | 1,303,800 | — | — |
| 2014-07-28 | $45.80 | $907.14 | 451,500 | — | — |
| 2014-07-25 | $45.61 | $903.38 | 767,800 | — | — |
| 2014-07-24 | $46.16 | $914.27 | 652,500 | — | — |
| 2014-07-23 | $46.41 | $919.22 | 796,800 | — | — |
| 2014-07-22 | $45.68 | $904.76 | 566,400 | — | — |
| 2014-07-21 | $45.35 | $898.23 | 441,500 | — | — |
| 2014-07-18 | $45.51 | $901.40 | 434,100 | — | — |
| 2014-07-17 | $45.36 | $898.42 | 926,800 | — | — |
| 2014-07-16 | $45.49 | $901.00 | 1,753,400 | — | — |
| 2014-07-15 | $44.98 | $890.90 | 867,900 | — | — |
| 2014-07-14 | $45.69 | $904.96 | 533,600 | — | — |
| 2014-07-11 | $45.48 | $900.80 | 380,600 | — | — |
| 2014-07-10 | $45.47 | $900.60 | 620,000 | — | — |
| 2014-07-09 | $45.29 | $897.04 | 543,200 | — | — |
| 2014-07-08 | $44.88 | $888.92 | 972,100 | — | — |
| 2014-07-07 | $45.15 | $894.27 | 854,100 | — | — |
| 2014-07-03 | $45.60 | $903.18 | 256,700 | — | — |
| 2014-07-02 | $45.20 | $895.26 | 662,600 | — | — |
| 2014-07-01 | $45.61 | $903.38 | 280,700 | — | — |
| 2014-06-30 | $45.36 | $898.42 | 447,900 | — | — |
| 2014-06-27 | $45.53 | $901.79 | 413,200 | — | — |
| 2014-06-26 | $45.05 | $892.28 | 530,100 | — | — |
| 2014-06-25 | $44.98 | $890.90 | 553,000 | — | — |
| 2014-06-24 | $44.98 | $890.90 | 629,100 | — | — |
| 2014-06-23 | $45.26 | $896.44 | 492,500 | — | — |
| 2014-06-20 | $45.54 | $901.99 | 872,900 | — | — |
| 2014-06-19 | $45.63 | $903.77 | 583,700 | — | — |
| 2014-06-18 | $45.78 | $906.74 | 473,800 | — | — |
| 2014-06-17 | $45.63 | $903.77 | 434,900 | — | — |
| 2014-06-16 | $45.74 | $905.95 | 369,000 | — | — |
| 2014-06-13 | $45.57 | $902.58 | 398,100 | — | — |
| 2014-06-12 | $45.49 | $901.00 | 623,900 | — | — |
| 2014-06-11 | $46.25 | $904.80 | 518,000 | — | — |
| 2014-06-10 | $46.29 | $905.58 | 335,500 | — | — |
| 2014-06-09 | $46.27 | $905.19 | 365,300 | — | — |
| 2014-06-06 | $46.13 | $902.45 | 411,900 | — | — |
| 2014-06-05 | $46.42 | $908.13 | 686,800 | — | — |
| 2014-06-04 | $46.60 | $911.65 | 586,200 | — | — |
| 2014-06-03 | $46.30 | $905.78 | 705,100 | — | — |
| 2014-06-02 | $46.16 | $903.04 | 480,200 | — | — |
| 2014-05-30 | $45.93 | $898.54 | 629,200 | — | — |
| 2014-05-29 | $45.62 | $892.48 | 385,300 | — | — |
| 2014-05-28 | $45.75 | $895.02 | 345,200 | — | — |
| 2014-05-27 | $45.86 | $897.17 | 466,900 | — | — |
| 2014-05-23 | $46.11 | $902.06 | 384,600 | — | — |
| 2014-05-22 | $46.22 | $904.22 | 715,000 | — | — |
| 2014-05-21 | $45.84 | $896.78 | 484,200 | — | — |
| 2014-05-20 | $45.65 | $893.06 | 384,600 | — | — |
| 2014-05-19 | $45.80 | $896.00 | 292,200 | — | — |
| 2014-05-16 | $45.86 | $897.17 | 468,800 | — | — |
| 2014-05-15 | $45.84 | $896.78 | 789,300 | — | — |
| 2014-05-14 | $45.62 | $892.48 | 557,500 | — | — |
| 2014-05-13 | $45.46 | $889.35 | 450,100 | — | — |
| 2014-05-12 | $45.35 | $887.20 | 492,300 | — | — |
| 2014-05-09 | $44.98 | $879.96 | 433,900 | — | — |
| 2014-05-08 | $45.26 | $885.43 | 648,200 | — | — |
| 2014-05-07 | $44.94 | $879.17 | 701,800 | — | — |
| 2014-05-06 | $44.58 | $872.13 | 486,900 | — | — |
| 2014-05-05 | $44.65 | $873.50 | 887,500 | — | — |
| 2014-05-02 | $44.50 | $870.57 | 385,500 | — | — |
| 2014-05-01 | $44.65 | $873.50 | 661,300 | — | — |
| 2014-04-30 | $44.54 | $871.35 | 653,900 | — | — |
| 2014-04-29 | $43.98 | $860.39 | 549,300 | — | — |
| 2014-04-28 | $43.83 | $857.46 | 590,500 | — | — |
| 2014-04-25 | $43.93 | $859.42 | 571,000 | — | — |
| 2014-04-24 | $43.99 | $860.59 | 730,400 | — | — |
| 2014-04-23 | $44.04 | $861.57 | 472,900 | — | — |
| 2014-04-22 | $44.13 | $863.33 | 500,100 | — | — |
| 2014-04-21 | $44.28 | $866.26 | 397,900 | — | — |
| 2014-04-17 | $44.46 | $869.78 | 587,300 | — | — |
| 2014-04-16 | $44.23 | $865.28 | 567,200 | — | — |
| 2014-04-15 | $44.13 | $863.33 | 627,600 | — | — |
| 2014-04-14 | $44.02 | $861.18 | 661,700 | — | — |
| 2014-04-11 | $43.87 | $858.24 | 649,700 | — | — |
| 2014-04-10 | $43.99 | $860.59 | 757,900 | — | — |
| 2014-04-09 | $44.33 | $867.24 | 815,100 | — | — |
| 2014-04-08 | $44.12 | $863.13 | 641,100 | — | — |
| 2014-04-07 | $43.76 | $856.09 | 741,100 | — | — |
| 2014-04-04 | $43.55 | $851.98 | 534,500 | — | — |
| 2014-04-03 | $43.18 | $844.74 | 512,700 | — | — |
| 2014-04-02 | $43.57 | $852.37 | 757,100 | — | — |
| 2014-04-01 | $43.39 | $848.85 | 658,200 | — | — |
| 2014-03-31 | $43.14 | $843.96 | 760,800 | — | — |
| 2014-03-28 | $42.93 | $839.85 | 738,700 | — | — |
| 2014-03-27 | $42.66 | $834.57 | 615,800 | — | — |
| 2014-03-26 | $42.34 | $828.31 | 856,000 | — | — |
| 2014-03-25 | $42.26 | $826.74 | 1,011,700 | — | — |
| 2014-03-24 | $42.35 | $828.51 | 840,300 | — | — |
| 2014-03-21 | $42.55 | $832.42 | 1,743,300 | — | — |
| 2014-03-20 | $42.70 | $835.35 | 640,900 | — | — |
| 2014-03-19 | $42.64 | $834.18 | 684,000 | — | — |
| 2014-03-18 | $42.90 | $839.27 | 679,500 | — | — |
| 2014-03-17 | $42.59 | $833.20 | 1,012,100 | — | — |
| 2014-03-14 | $42.22 | $825.96 | 596,900 | — | — |
| 2014-03-13 | $42.58 | $833.01 | 535,700 | — | — |
| 2014-03-12 | $42.71 | $835.55 | 774,500 | — | — |
| 2014-03-11 | $43.51 | $840.32 | 1,165,800 | — | — |
| 2014-03-10 | $43.64 | $842.83 | 438,400 | — | — |
| 2014-03-07 | $43.63 | $842.64 | 598,100 | — | — |
| 2014-03-06 | $43.97 | $849.21 | 486,800 | — | — |
| 2014-03-05 | $43.77 | $845.34 | 483,700 | — | — |
| 2014-03-04 | $43.42 | $838.58 | 744,000 | — | — |
| 2014-03-03 | $43.43 | $838.78 | 630,500 | — | — |
| 2014-02-28 | $43.60 | $842.06 | 707,700 | — | — |
| 2014-02-27 | $43.27 | $835.69 | 606,900 | — | — |
| 2014-02-26 | $43.00 | $830.47 | 576,300 | — | — |
| 2014-02-25 | $43.21 | $834.53 | 405,600 | — | — |
| 2014-02-24 | $43.33 | $836.85 | 594,300 | — | — |
| 2014-02-21 | $42.98 | $830.09 | 515,000 | — | — |
| 2014-02-20 | $42.88 | $828.15 | 627,800 | — | — |
| 2014-02-19 | $42.80 | $826.61 | 543,600 | — | — |
| 2014-02-18 | $43.04 | $831.24 | 456,100 | — | — |
| 2014-02-14 | $42.84 | $827.38 | 504,900 | — | — |
| 2014-02-13 | $42.83 | $827.19 | 557,100 | — | — |
| 2014-02-12 | $42.64 | $823.52 | 557,000 | — | — |
| 2014-02-11 | $42.47 | $820.24 | 588,100 | — | — |
| 2014-02-10 | $42.34 | $817.73 | 676,500 | — | — |
| 2014-02-07 | $42.21 | $815.21 | 964,500 | — | — |
| 2014-02-06 | $41.84 | $808.07 | 876,400 | — | — |
| 2014-02-05 | $40.94 | $790.69 | 937,700 | — | — |
| 2014-02-04 | $41.08 | $793.39 | 678,800 | — | — |
| 2014-02-03 | $41.47 | $800.92 | 912,100 | — | — |
| 2014-01-31 | $41.97 | $810.58 | 662,500 | — | — |
| 2014-01-30 | $41.77 | $806.72 | 653,800 | — | — |
| 2014-01-29 | $41.46 | $800.73 | 1,006,700 | — | — |
| 2014-01-28 | $41.06 | $793.00 | 1,021,100 | — | — |
| 2014-01-27 | $41.38 | $799.18 | 1,069,400 | — | — |
| 2014-01-24 | $41.57 | $802.85 | 671,100 | — | — |
| 2014-01-23 | $42.13 | $813.67 | 526,400 | — | — |
| 2014-01-22 | $42.16 | $814.25 | 418,100 | — | — |
| 2014-01-21 | $42.52 | $821.20 | 510,500 | — | — |
| 2014-01-17 | $42.42 | $819.27 | 451,800 | — | — |
| 2014-01-16 | $42.57 | $822.17 | 636,700 | — | — |
| 2014-01-15 | $42.61 | $822.94 | 536,900 | — | — |
| 2014-01-14 | $42.69 | $824.48 | 684,300 | — | — |
| 2014-01-13 | $42.75 | $825.64 | 836,900 | — | — |
| 2014-01-10 | $42.32 | $817.34 | 953,500 | — | — |
| 2014-01-09 | $41.72 | $805.75 | 805,300 | — | — |
| 2014-01-08 | $42.00 | $811.16 | 942,300 | — | — |
| 2014-01-07 | $42.26 | $816.18 | 688,600 | — | — |
| 2014-01-06 | $42.53 | $821.39 | 619,800 | — | — |
| 2014-01-03 | $42.89 | $828.35 | 405,200 | — | — |
| 2014-01-02 | $42.87 | $827.96 | 648,600 | — | — |