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
- 1993-08-19 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 | $57.19 | $215.71 | 26,800 | — | — |
| 2014-12-30 | $58.14 | $219.29 | 18,100 | — | — |
| 2014-12-29 | $58.56 | $220.88 | 24,700 | — | — |
| 2014-12-26 | $58.03 | $218.88 | 10,700 | — | — |
| 2014-12-24 | $57.16 | $215.60 | 12,000 | — | — |
| 2014-12-23 | $57.69 | $217.60 | 24,000 | — | — |
| 2014-12-22 | $57.00 | $214.99 | 20,800 | — | — |
| 2014-12-19 | $56.20 | $211.98 | 97,200 | — | — |
| 2014-12-18 | $56.97 | $214.88 | 40,400 | — | — |
| 2014-12-17 | $56.12 | $211.67 | 29,400 | — | — |
| 2014-12-16 | $54.55 | $205.75 | 33,100 | — | — |
| 2014-12-15 | $54.06 | $203.90 | 34,500 | — | — |
| 2014-12-12 | $55.87 | $210.73 | 34,300 | — | — |
| 2014-12-11 | $56.25 | $212.16 | 25,600 | — | — |
| 2014-12-10 | $55.83 | $210.58 | 20,900 | — | — |
| 2014-12-09 | $55.72 | $210.17 | 26,800 | — | — |
| 2014-12-08 | $54.86 | $206.92 | 21,500 | — | — |
| 2014-12-05 | $54.45 | $205.38 | 20,600 | — | — |
| 2014-12-04 | $54.94 | $207.22 | 31,000 | — | — |
| 2014-12-03 | $54.42 | $205.26 | 18,300 | — | — |
| 2014-12-02 | $54.64 | $206.09 | 14,100 | — | — |
| 2014-12-01 | $53.92 | $203.38 | 31,400 | — | — |
| 2014-11-28 | $54.73 | $206.43 | 12,800 | — | — |
| 2014-11-26 | $54.78 | $206.62 | 22,400 | — | — |
| 2014-11-25 | $54.16 | $204.28 | 33,900 | — | — |
| 2014-11-24 | $54.64 | $206.09 | 23,900 | — | — |
| 2014-11-21 | $54.05 | $203.87 | 14,900 | — | — |
| 2014-11-20 | $53.98 | $203.60 | 15,100 | — | — |
| 2014-11-19 | $53.72 | $202.62 | 22,000 | — | — |
| 2014-11-18 | $54.48 | $205.49 | 33,000 | — | — |
| 2014-11-17 | $54.21 | $204.47 | 23,400 | — | — |
| 2014-11-14 | $53.93 | $203.41 | 25,600 | — | — |
| 2014-11-13 | $54.15 | $204.24 | 23,600 | — | — |
| 2014-11-12 | $54.54 | $205.72 | 21,000 | — | — |
| 2014-11-11 | $54.98 | $207.37 | 40,600 | — | — |
| 2014-11-10 | $55.76 | $210.32 | 36,100 | — | — |
| 2014-11-07 | $54.75 | $206.51 | 41,000 | — | — |
| 2014-11-06 | $54.94 | $207.22 | 37,400 | — | — |
| 2014-11-05 | $55.34 | $208.73 | 37,600 | — | — |
| 2014-11-04 | $55.40 | $208.96 | 39,000 | — | — |
| 2014-11-03 | $55.52 | $209.41 | 41,300 | — | — |
| 2014-10-31 | $54.95 | $207.26 | 64,700 | — | — |
| 2014-10-30 | $53.52 | $201.87 | 35,500 | — | — |
| 2014-10-29 | $52.60 | $198.40 | 28,800 | — | — |
| 2014-10-28 | $52.73 | $198.89 | 44,000 | — | — |
| 2014-10-27 | $51.62 | $194.70 | 29,300 | — | — |
| 2014-10-24 | $51.34 | $193.65 | 22,100 | — | — |
| 2014-10-23 | $51.64 | $194.78 | 36,600 | — | — |
| 2014-10-22 | $50.42 | $190.18 | 20,400 | — | — |
| 2014-10-21 | $50.20 | $189.35 | 15,700 | — | — |
| 2014-10-20 | $49.96 | $188.44 | 30,400 | — | — |
| 2014-10-17 | $49.03 | $184.93 | 44,300 | — | — |
| 2014-10-16 | $49.33 | $186.06 | 41,500 | — | — |
| 2014-10-15 | $49.48 | $186.63 | 42,200 | — | — |
| 2014-10-14 | $49.82 | $186.40 | 53,900 | — | — |
| 2014-10-13 | $48.79 | $182.55 | 39,900 | — | — |
| 2014-10-10 | $48.42 | $181.17 | 42,500 | — | — |
| 2014-10-09 | $48.24 | $180.49 | 36,800 | — | — |
| 2014-10-08 | $48.92 | $183.04 | 101,100 | — | — |
| 2014-10-07 | $47.27 | $176.86 | 101,300 | — | — |
| 2014-10-06 | $47.28 | $176.90 | 43,500 | — | — |
| 2014-10-03 | $47.12 | $176.30 | 67,800 | — | — |
| 2014-10-02 | $47.12 | $176.30 | 64,800 | — | — |
| 2014-10-01 | $46.83 | $175.22 | 56,900 | — | — |
| 2014-09-30 | $46.74 | $174.88 | 43,200 | — | — |
| 2014-09-29 | $47.12 | $176.30 | 27,500 | — | — |
| 2014-09-26 | $47.17 | $176.49 | 55,600 | — | — |
| 2014-09-25 | $45.98 | $172.04 | 33,700 | — | — |
| 2014-09-24 | $46.34 | $173.38 | 60,400 | — | — |
| 2014-09-23 | $46.33 | $173.35 | 43,700 | — | — |
| 2014-09-22 | $46.84 | $175.25 | 31,900 | — | — |
| 2014-09-19 | $46.77 | $174.99 | 318,100 | — | — |
| 2014-09-18 | $47.04 | $176.00 | 42,900 | — | — |
| 2014-09-17 | $47.15 | $176.41 | 29,200 | — | — |
| 2014-09-16 | $47.09 | $176.19 | 26,500 | — | — |
| 2014-09-15 | $46.72 | $174.80 | 29,900 | — | — |
| 2014-09-12 | $46.95 | $175.67 | 32,800 | — | — |
| 2014-09-11 | $48.84 | $182.74 | 31,900 | — | — |
| 2014-09-10 | $48.65 | $182.03 | 31,500 | — | — |
| 2014-09-09 | $49.21 | $184.12 | 38,400 | — | — |
| 2014-09-08 | $49.86 | $186.55 | 29,000 | — | — |
| 2014-09-05 | $50.35 | $188.39 | 22,600 | — | — |
| 2014-09-04 | $49.65 | $185.77 | 11,800 | — | — |
| 2014-09-03 | $50.14 | $187.60 | 16,600 | — | — |
| 2014-09-02 | $49.93 | $186.81 | 13,700 | — | — |
| 2014-08-29 | $49.85 | $186.52 | 11,400 | — | — |
| 2014-08-28 | $49.46 | $185.06 | 25,500 | — | — |
| 2014-08-27 | $49.70 | $185.95 | 15,200 | — | — |
| 2014-08-26 | $49.75 | $186.14 | 16,100 | — | — |
| 2014-08-25 | $49.47 | $185.09 | 16,100 | — | — |
| 2014-08-22 | $49.88 | $186.63 | 18,600 | — | — |
| 2014-08-21 | $50.28 | $188.12 | 23,900 | — | — |
| 2014-08-20 | $50.23 | $187.94 | 16,500 | — | — |
| 2014-08-19 | $50.24 | $187.97 | 11,400 | — | — |
| 2014-08-18 | $50.17 | $187.71 | 20,800 | — | — |
| 2014-08-15 | $49.56 | $185.43 | 30,700 | — | — |
| 2014-08-14 | $49.71 | $185.99 | 15,900 | — | — |
| 2014-08-13 | $49.62 | $185.65 | 18,000 | — | — |
| 2014-08-12 | $49.01 | $183.37 | 25,200 | — | — |
| 2014-08-11 | $49.28 | $184.38 | 16,500 | — | — |
| 2014-08-08 | $48.66 | $182.06 | 17,600 | — | — |
| 2014-08-07 | $48.28 | $180.64 | 16,200 | — | — |
| 2014-08-06 | $48.03 | $179.71 | 23,400 | — | — |
| 2014-08-05 | $47.80 | $178.85 | 24,600 | — | — |
| 2014-08-04 | $48.38 | $181.02 | 33,700 | — | — |
| 2014-08-01 | $48.38 | $181.02 | 39,200 | — | — |
| 2014-07-31 | $47.67 | $178.36 | 47,300 | — | — |
| 2014-07-30 | $49.18 | $184.01 | 23,000 | — | — |
| 2014-07-29 | $48.89 | $182.92 | 13,200 | — | — |
| 2014-07-28 | $49.14 | $183.86 | 20,100 | — | — |
| 2014-07-25 | $48.86 | $182.81 | 31,400 | — | — |
| 2014-07-24 | $49.57 | $185.47 | 20,800 | — | — |
| 2014-07-23 | $49.93 | $186.81 | 31,600 | — | — |
| 2014-07-22 | $49.75 | $186.14 | 23,600 | — | — |
| 2014-07-21 | $49.12 | $183.78 | 16,000 | — | — |
| 2014-07-18 | $49.36 | $184.68 | 30,100 | — | — |
| 2014-07-17 | $48.65 | $182.03 | 26,700 | — | — |
| 2014-07-16 | $49.32 | $184.53 | 25,000 | — | — |
| 2014-07-15 | $48.85 | $182.77 | 13,400 | — | — |
| 2014-07-14 | $49.42 | $183.41 | 11,700 | — | — |
| 2014-07-11 | $49.07 | $182.11 | 14,000 | — | — |
| 2014-07-10 | $49.28 | $182.89 | 26,300 | — | — |
| 2014-07-09 | $49.29 | $182.93 | 20,000 | — | — |
| 2014-07-08 | $49.53 | $183.82 | 34,200 | — | — |
| 2014-07-07 | $48.84 | $181.26 | 31,800 | — | — |
| 2014-07-03 | $48.94 | $181.63 | 13,400 | — | — |
| 2014-07-02 | $48.86 | $181.33 | 29,300 | — | — |
| 2014-07-01 | $48.62 | $180.44 | 46,000 | — | — |
| 2014-06-30 | $48.60 | $180.37 | 61,500 | — | — |
| 2014-06-27 | $47.85 | $177.58 | 196,100 | — | — |
| 2014-06-26 | $48.84 | $181.26 | 14,600 | — | — |
| 2014-06-25 | $48.84 | $181.26 | 26,200 | — | — |
| 2014-06-24 | $48.78 | $181.03 | 33,500 | — | — |
| 2014-06-23 | $48.96 | $181.70 | 32,300 | — | — |
| 2014-06-20 | $49.45 | $183.52 | 58,300 | — | — |
| 2014-06-19 | $49.15 | $182.41 | 25,600 | — | — |
| 2014-06-18 | $48.76 | $180.96 | 15,300 | — | — |
| 2014-06-17 | $48.23 | $178.99 | 26,000 | — | — |
| 2014-06-16 | $48.13 | $178.62 | 24,000 | — | — |
| 2014-06-13 | $48.00 | $178.14 | 35,700 | — | — |
| 2014-06-12 | $48.50 | $180.00 | 18,200 | — | — |
| 2014-06-11 | $48.21 | $178.92 | 16,800 | — | — |
| 2014-06-10 | $48.45 | $179.81 | 25,800 | — | — |
| 2014-06-09 | $49.42 | $183.41 | 29,200 | — | — |
| 2014-06-06 | $49.97 | $185.45 | 34,900 | — | — |
| 2014-06-05 | $50.53 | $187.53 | 36,500 | — | — |
| 2014-06-04 | $48.02 | $178.21 | 11,600 | — | — |
| 2014-06-03 | $47.88 | $177.69 | 23,400 | — | — |
| 2014-06-02 | $48.07 | $178.40 | 21,400 | — | — |
| 2014-05-30 | $48.15 | $178.70 | 60,900 | — | — |
| 2014-05-29 | $47.72 | $177.10 | 18,400 | — | — |
| 2014-05-28 | $47.46 | $176.14 | 50,300 | — | — |
| 2014-05-27 | $48.06 | $178.36 | 53,900 | — | — |
| 2014-05-23 | $46.99 | $174.39 | 19,500 | — | — |
| 2014-05-22 | $46.57 | $172.83 | 23,200 | — | — |
| 2014-05-21 | $46.94 | $174.21 | 29,200 | — | — |
| 2014-05-20 | $46.80 | $173.69 | 57,100 | — | — |
| 2014-05-19 | $47.21 | $175.21 | 25,500 | — | — |
| 2014-05-16 | $46.70 | $173.32 | 25,000 | — | — |
| 2014-05-15 | $46.49 | $172.54 | 22,000 | — | — |
| 2014-05-14 | $46.81 | $173.72 | 21,900 | — | — |
| 2014-05-13 | $47.45 | $176.10 | 25,500 | — | — |
| 2014-05-12 | $47.80 | $177.40 | 22,200 | — | — |
| 2014-05-09 | $47.03 | $174.54 | 16,400 | — | — |
| 2014-05-08 | $46.50 | $172.57 | 21,100 | — | — |
| 2014-05-07 | $46.95 | $174.24 | 26,900 | — | — |
| 2014-05-06 | $45.56 | $169.08 | 29,100 | — | — |
| 2014-05-05 | $45.85 | $170.16 | 18,800 | — | — |
| 2014-05-02 | $46.31 | $171.87 | 15,100 | — | — |
| 2014-05-01 | $46.20 | $171.46 | 40,000 | — | — |
| 2014-04-30 | $45.89 | $170.31 | 53,700 | — | — |
| 2014-04-29 | $45.87 | $170.24 | 20,900 | — | — |
| 2014-04-28 | $46.33 | $171.94 | 18,300 | — | — |
| 2014-04-25 | $45.80 | $169.98 | 26,800 | — | — |
| 2014-04-24 | $45.87 | $170.24 | 19,000 | — | — |
| 2014-04-23 | $45.51 | $168.90 | 38,900 | — | — |
| 2014-04-22 | $45.96 | $170.57 | 16,000 | — | — |
| 2014-04-21 | $45.79 | $169.94 | 11,900 | — | — |
| 2014-04-17 | $45.91 | $170.38 | 18,100 | — | — |
| 2014-04-16 | $46.27 | $171.72 | 6,700 | — | — |
| 2014-04-15 | $46.08 | $171.01 | 16,800 | — | — |
| 2014-04-14 | $46.06 | $170.94 | 23,400 | — | — |
| 2014-04-11 | $46.78 | $172.13 | 46,500 | — | — |
| 2014-04-10 | $47.27 | $173.93 | 29,900 | — | — |
| 2014-04-09 | $47.19 | $173.64 | 17,900 | — | — |
| 2014-04-08 | $46.85 | $172.39 | 35,300 | — | — |
| 2014-04-07 | $46.44 | $170.88 | 33,200 | — | — |
| 2014-04-04 | $46.63 | $171.58 | 21,300 | — | — |
| 2014-04-03 | $47.45 | $174.59 | 9,200 | — | — |
| 2014-04-02 | $47.88 | $176.18 | 14,200 | — | — |
| 2014-04-01 | $47.90 | $176.25 | 35,000 | — | — |
| 2014-03-31 | $47.36 | $174.26 | 34,600 | — | — |
| 2014-03-28 | $46.81 | $172.24 | 14,800 | — | — |
| 2014-03-27 | $46.34 | $170.51 | 12,300 | — | — |
| 2014-03-26 | $46.20 | $169.99 | 29,900 | — | — |
| 2014-03-25 | $46.28 | $170.29 | 18,000 | — | — |
| 2014-03-24 | $46.28 | $170.29 | 14,100 | — | — |
| 2014-03-21 | $46.33 | $170.47 | 39,200 | — | — |
| 2014-03-20 | $45.91 | $168.93 | 14,200 | — | — |
| 2014-03-19 | $46.16 | $169.85 | 17,300 | — | — |
| 2014-03-18 | $47.65 | $175.33 | 25,900 | — | — |
| 2014-03-17 | $47.17 | $173.56 | 25,900 | — | — |
| 2014-03-14 | $46.90 | $172.57 | 28,500 | — | — |
| 2014-03-13 | $46.52 | $171.17 | 20,100 | — | — |
| 2014-03-12 | $46.14 | $169.77 | 21,200 | — | — |
| 2014-03-11 | $46.64 | $171.61 | 18,200 | — | — |
| 2014-03-10 | $46.81 | $172.24 | 21,100 | — | — |
| 2014-03-07 | $47.50 | $174.78 | 19,300 | — | — |
| 2014-03-06 | $47.75 | $175.70 | 25,800 | — | — |
| 2014-03-05 | $48.16 | $177.21 | 21,400 | — | — |
| 2014-03-04 | $47.74 | $175.66 | 48,400 | — | — |
| 2014-03-03 | $46.33 | $170.47 | 38,200 | — | — |
| 2014-02-28 | $46.47 | $170.99 | 61,100 | — | — |
| 2014-02-27 | $46.02 | $169.33 | 25,200 | — | — |
| 2014-02-26 | $46.32 | $170.44 | 24,800 | — | — |
| 2014-02-25 | $46.17 | $169.88 | 16,100 | — | — |
| 2014-02-24 | $46.27 | $170.25 | 24,600 | — | — |
| 2014-02-21 | $46.73 | $171.94 | 24,300 | — | — |
| 2014-02-20 | $46.64 | $171.61 | 28,400 | — | — |
| 2014-02-19 | $46.29 | $170.32 | 60,100 | — | — |
| 2014-02-18 | $46.79 | $172.16 | 25,500 | — | — |
| 2014-02-14 | $46.59 | $171.43 | 22,500 | — | — |
| 2014-02-13 | $46.51 | $171.13 | 30,700 | — | — |
| 2014-02-12 | $46.32 | $170.44 | 21,700 | — | — |
| 2014-02-11 | $46.51 | $171.13 | 22,000 | — | — |
| 2014-02-10 | $45.74 | $168.30 | 23,100 | — | — |
| 2014-02-07 | $45.34 | $166.83 | 18,500 | — | — |
| 2014-02-06 | $45.06 | $165.80 | 36,600 | — | — |
| 2014-02-05 | $45.10 | $165.95 | 31,200 | — | — |
| 2014-02-04 | $45.64 | $167.93 | 46,100 | — | — |
| 2014-02-03 | $45.65 | $167.97 | 35,000 | — | — |
| 2014-01-31 | $46.60 | $171.47 | 39,700 | — | — |
| 2014-01-30 | $46.90 | $172.57 | 24,600 | — | — |
| 2014-01-29 | $46.04 | $169.41 | 17,000 | — | — |
| 2014-01-28 | $46.62 | $171.54 | 22,600 | — | — |
| 2014-01-27 | $46.20 | $169.99 | 24,900 | — | — |
| 2014-01-24 | $46.97 | $172.83 | 18,600 | — | — |
| 2014-01-23 | $47.70 | $175.51 | 36,000 | — | — |
| 2014-01-22 | $46.31 | $170.40 | 32,100 | — | — |
| 2014-01-21 | $46.55 | $171.28 | 18,600 | — | — |
| 2014-01-17 | $46.53 | $171.21 | 13,600 | — | — |
| 2014-01-16 | $46.86 | $172.42 | 23,400 | — | — |
| 2014-01-15 | $47.12 | $173.38 | 25,000 | — | — |
| 2014-01-14 | $47.48 | $173.38 | 11,900 | — | — |
| 2014-01-13 | $47.48 | $173.38 | 17,400 | — | — |
| 2014-01-10 | $47.29 | $172.69 | 15,800 | — | — |
| 2014-01-09 | $46.86 | $171.11 | 22,700 | — | — |
| 2014-01-08 | $46.70 | $170.53 | 30,800 | — | — |
| 2014-01-07 | $47.40 | $173.09 | 21,300 | — | — |
| 2014-01-06 | $47.49 | $173.42 | 30,100 | — | — |
| 2014-01-03 | $48.20 | $176.01 | 24,600 | — | — |
| 2014-01-02 | $47.71 | $174.22 | 23,100 | — | — |