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
- 1980-04-14 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 | $53.91 | $203.18 | 238,200 | — | — |
| 2014-12-30 | $54.09 | $203.85 | 484,800 | — | — |
| 2014-12-29 | $54.92 | $207.00 | 243,400 | — | — |
| 2014-12-26 | $55.23 | $208.15 | 137,000 | — | — |
| 2014-12-24 | $55.16 | $207.89 | 242,600 | — | — |
| 2014-12-23 | $54.62 | $205.85 | 678,400 | — | — |
| 2014-12-22 | $55.19 | $208.00 | 286,600 | — | — |
| 2014-12-19 | $54.62 | $205.85 | 927,400 | — | — |
| 2014-12-18 | $54.36 | $204.85 | 383,800 | — | — |
| 2014-12-17 | $52.90 | $199.37 | 596,800 | — | — |
| 2014-12-16 | $53.10 | $200.12 | 1,298,800 | — | — |
| 2014-12-15 | $52.51 | $197.90 | 674,800 | — | — |
| 2014-12-12 | $53.33 | $200.99 | 614,400 | — | — |
| 2014-12-11 | $55.17 | $207.91 | 693,000 | — | — |
| 2014-12-10 | $56.26 | $212.03 | 793,000 | — | — |
| 2014-12-09 | $57.10 | $215.20 | 558,200 | — | — |
| 2014-12-08 | $57.71 | $217.50 | 432,000 | — | — |
| 2014-12-05 | $58.52 | $220.55 | 343,200 | — | — |
| 2014-12-04 | $58.81 | $221.64 | 260,600 | — | — |
| 2014-12-03 | $59.00 | $222.36 | 311,600 | — | — |
| 2014-12-02 | $58.76 | $221.46 | 541,800 | — | — |
| 2014-12-01 | $58.55 | $220.66 | 309,000 | — | — |
| 2014-11-28 | $59.08 | $222.68 | 228,000 | — | — |
| 2014-11-26 | $58.51 | $220.49 | 242,000 | — | — |
| 2014-11-25 | $58.46 | $220.31 | 260,000 | — | — |
| 2014-11-24 | $58.19 | $219.31 | 280,400 | — | — |
| 2014-11-21 | $58.17 | $219.23 | 671,400 | — | — |
| 2014-11-20 | $58.08 | $218.87 | 819,200 | — | — |
| 2014-11-19 | $58.47 | $220.34 | 218,200 | — | — |
| 2014-11-18 | $58.04 | $218.76 | 193,000 | — | — |
| 2014-11-17 | $58.15 | $219.18 | 246,600 | — | — |
| 2014-11-14 | $57.31 | $216.01 | 258,200 | — | — |
| 2014-11-13 | $57.85 | $218.03 | 158,400 | — | — |
| 2014-11-12 | $57.44 | $216.46 | 165,600 | — | — |
| 2014-11-11 | $57.81 | $217.86 | 252,800 | — | — |
| 2014-11-10 | $57.33 | $216.07 | 224,200 | — | — |
| 2014-11-07 | $57.12 | $215.27 | 303,800 | — | — |
| 2014-11-06 | $57.06 | $215.07 | 1,302,600 | — | — |
| 2014-11-05 | $57.31 | $216.01 | 266,200 | — | — |
| 2014-11-04 | $57.12 | $215.26 | 347,200 | — | — |
| 2014-11-03 | $56.33 | $212.32 | 293,000 | — | — |
| 2014-10-31 | $56.78 | $213.99 | 455,000 | — | — |
| 2014-10-30 | $55.58 | $209.45 | 205,000 | — | — |
| 2014-10-29 | $55.45 | $208.98 | 326,400 | — | — |
| 2014-10-28 | $55.37 | $208.66 | 608,000 | — | — |
| 2014-10-27 | $54.81 | $206.57 | 292,200 | — | — |
| 2014-10-24 | $54.59 | $205.74 | 372,200 | — | — |
| 2014-10-23 | $54.11 | $203.93 | 1,065,600 | — | — |
| 2014-10-22 | $54.11 | $203.91 | 2,038,600 | — | — |
| 2014-10-21 | $56.38 | $212.50 | 660,200 | — | — |
| 2014-10-20 | $55.97 | $210.94 | 234,600 | — | — |
| 2014-10-17 | $55.77 | $210.19 | 1,211,400 | — | — |
| 2014-10-16 | $54.40 | $205.00 | 629,800 | — | — |
| 2014-10-15 | $54.47 | $205.31 | 508,000 | — | — |
| 2014-10-14 | $54.44 | $205.16 | 615,800 | — | — |
| 2014-10-13 | $54.74 | $206.30 | 570,800 | — | — |
| 2014-10-10 | $55.22 | $208.09 | 866,000 | — | — |
| 2014-10-09 | $55.95 | $210.85 | 395,800 | — | — |
| 2014-10-08 | $56.74 | $213.84 | 327,400 | — | — |
| 2014-10-07 | $55.51 | $209.21 | 237,000 | — | — |
| 2014-10-06 | $56.23 | $211.92 | 331,200 | — | — |
| 2014-10-03 | $55.68 | $209.85 | 462,800 | — | — |
| 2014-10-02 | $56.28 | $212.11 | 354,000 | — | — |
| 2014-10-01 | $56.41 | $212.60 | 254,200 | — | — |
| 2014-09-30 | $56.54 | $213.09 | 650,000 | — | — |
| 2014-09-29 | $57.17 | $215.44 | 506,000 | — | — |
| 2014-09-26 | $57.38 | $216.25 | 296,200 | — | — |
| 2014-09-25 | $57.56 | $216.91 | 389,800 | — | — |
| 2014-09-24 | $58.57 | $220.74 | 231,200 | — | — |
| 2014-09-23 | $58.06 | $218.80 | 356,600 | — | — |
| 2014-09-22 | $59.24 | $223.26 | 310,200 | — | — |
| 2014-09-19 | $59.42 | $223.96 | 340,000 | — | — |
| 2014-09-18 | $59.22 | $223.19 | 272,600 | — | — |
| 2014-09-17 | $58.97 | $222.25 | 243,600 | — | — |
| 2014-09-16 | $58.90 | $222.00 | 307,000 | — | — |
| 2014-09-15 | $59.08 | $222.64 | 400,200 | — | — |
| 2014-09-12 | $59.03 | $222.45 | 382,000 | — | — |
| 2014-09-11 | $58.81 | $221.64 | 231,800 | — | — |
| 2014-09-10 | $58.74 | $221.36 | 282,000 | — | — |
| 2014-09-09 | $57.95 | $218.38 | 319,200 | — | — |
| 2014-09-08 | $58.06 | $218.82 | 640,000 | — | — |
| 2014-09-05 | $58.90 | $221.98 | 177,800 | — | — |
| 2014-09-04 | $58.84 | $221.76 | 219,400 | — | — |
| 2014-09-03 | $58.95 | $222.17 | 287,800 | — | — |
| 2014-09-02 | $58.95 | $222.17 | 327,600 | — | — |
| 2014-08-29 | $59.21 | $223.15 | 237,400 | — | — |
| 2014-08-28 | $58.64 | $221.00 | 175,800 | — | — |
| 2014-08-27 | $58.71 | $221.25 | 305,600 | — | — |
| 2014-08-26 | $58.35 | $219.89 | 189,800 | — | — |
| 2014-08-25 | $58.47 | $220.34 | 174,000 | — | — |
| 2014-08-22 | $57.96 | $218.44 | 334,600 | — | — |
| 2014-08-21 | $58.33 | $219.83 | 338,800 | — | — |
| 2014-08-20 | $58.40 | $220.10 | 238,000 | — | — |
| 2014-08-19 | $59.65 | $221.81 | 253,600 | — | — |
| 2014-08-18 | $59.44 | $221.01 | 204,800 | — | — |
| 2014-08-15 | $58.88 | $218.94 | 317,200 | — | — |
| 2014-08-14 | $58.74 | $218.39 | 384,400 | — | — |
| 2014-08-13 | $58.15 | $216.23 | 244,800 | — | — |
| 2014-08-12 | $58.23 | $216.51 | 258,200 | — | — |
| 2014-08-11 | $58.00 | $215.65 | 721,800 | — | — |
| 2014-08-08 | $58.01 | $215.69 | 361,200 | — | — |
| 2014-08-07 | $57.73 | $214.65 | 268,400 | — | — |
| 2014-08-06 | $58.26 | $216.64 | 320,400 | — | — |
| 2014-08-05 | $57.84 | $215.06 | 312,200 | — | — |
| 2014-08-04 | $57.92 | $215.35 | 331,200 | — | — |
| 2014-08-01 | $58.06 | $215.86 | 396,800 | — | — |
| 2014-07-31 | $58.70 | $218.25 | 261,200 | — | — |
| 2014-07-30 | $59.48 | $221.16 | 352,400 | — | — |
| 2014-07-29 | $60.30 | $224.20 | 209,000 | — | — |
| 2014-07-28 | $60.18 | $223.76 | 198,200 | — | — |
| 2014-07-25 | $60.14 | $223.61 | 126,400 | — | — |
| 2014-07-24 | $60.39 | $224.54 | 132,200 | — | — |
| 2014-07-23 | $60.41 | $224.61 | 279,200 | — | — |
| 2014-07-22 | $60.18 | $223.76 | 238,400 | — | — |
| 2014-07-21 | $59.80 | $222.34 | 610,200 | — | — |
| 2014-07-18 | $60.67 | $225.56 | 241,400 | — | — |
| 2014-07-17 | $60.33 | $224.32 | 308,200 | — | — |
| 2014-07-16 | $59.94 | $222.85 | 560,800 | — | — |
| 2014-07-15 | $60.31 | $224.22 | 668,200 | — | — |
| 2014-07-14 | $61.46 | $228.52 | 429,200 | — | — |
| 2014-07-11 | $60.78 | $225.97 | 329,600 | — | — |
| 2014-07-10 | $60.73 | $225.80 | 370,200 | — | — |
| 2014-07-09 | $61.03 | $226.90 | 261,600 | — | — |
| 2014-07-08 | $60.99 | $226.75 | 308,000 | — | — |
| 2014-07-07 | $61.43 | $228.41 | 238,000 | — | — |
| 2014-07-03 | $61.34 | $228.07 | 268,000 | — | — |
| 2014-07-02 | $60.66 | $225.54 | 304,200 | — | — |
| 2014-07-01 | $60.21 | $223.87 | 361,000 | — | — |
| 2014-06-30 | $59.54 | $221.38 | 313,400 | — | — |
| 2014-06-27 | $59.45 | $221.04 | 333,400 | — | — |
| 2014-06-26 | $59.63 | $221.71 | 325,800 | — | — |
| 2014-06-25 | $59.88 | $222.62 | 322,000 | — | — |
| 2014-06-24 | $60.49 | $224.93 | 314,200 | — | — |
| 2014-06-23 | $60.47 | $224.82 | 338,400 | — | — |
| 2014-06-20 | $61.49 | $228.65 | 322,600 | — | — |
| 2014-06-19 | $61.30 | $227.92 | 421,400 | — | — |
| 2014-06-18 | $60.67 | $225.58 | 389,800 | — | — |
| 2014-06-17 | $60.20 | $223.83 | 435,200 | — | — |
| 2014-06-16 | $60.01 | $223.13 | 314,200 | — | — |
| 2014-06-13 | $59.76 | $222.18 | 240,200 | — | — |
| 2014-06-12 | $59.66 | $221.82 | 321,600 | — | — |
| 2014-06-11 | $59.51 | $221.25 | 234,800 | — | — |
| 2014-06-10 | $59.60 | $221.58 | 526,000 | — | — |
| 2014-06-09 | $59.37 | $220.73 | 309,000 | — | — |
| 2014-06-06 | $59.64 | $221.75 | 426,600 | — | — |
| 2014-06-05 | $59.54 | $221.38 | 202,200 | — | — |
| 2014-06-04 | $59.85 | $222.51 | 228,000 | — | — |
| 2014-06-03 | $59.83 | $222.48 | 224,600 | — | — |
| 2014-06-02 | $59.93 | $222.83 | 399,800 | — | — |
| 2014-05-30 | $60.63 | $225.43 | 370,000 | — | — |
| 2014-05-29 | $60.25 | $224.02 | 316,200 | — | — |
| 2014-05-28 | $59.08 | $219.67 | 265,400 | — | — |
| 2014-05-27 | $59.51 | $221.29 | 363,000 | — | — |
| 2014-05-23 | $59.20 | $220.10 | 347,000 | — | — |
| 2014-05-22 | $59.83 | $222.44 | 858,600 | — | — |
| 2014-05-21 | $60.60 | $225.30 | 1,058,400 | — | — |
| 2014-05-20 | $58.96 | $219.20 | 366,000 | — | — |
| 2014-05-19 | $59.43 | $220.97 | 786,000 | — | — |
| 2014-05-16 | $59.31 | $220.54 | 426,200 | — | — |
| 2014-05-15 | $57.99 | $215.61 | 451,600 | — | — |
| 2014-05-14 | $57.87 | $215.17 | 433,800 | — | — |
| 2014-05-13 | $58.26 | $216.62 | 258,000 | — | — |
| 2014-05-12 | $58.38 | $217.05 | 441,800 | — | — |
| 2014-05-09 | $57.69 | $214.48 | 930,000 | — | — |
| 2014-05-08 | $58.28 | $216.69 | 460,800 | — | — |
| 2014-05-07 | $57.99 | $215.60 | 333,600 | — | — |
| 2014-05-06 | $57.37 | $213.29 | 384,800 | — | — |
| 2014-05-05 | $57.53 | $213.89 | 275,200 | — | — |
| 2014-05-02 | $57.49 | $213.77 | 472,200 | — | — |
| 2014-05-01 | $58.34 | $216.92 | 577,400 | — | — |
| 2014-04-30 | $57.51 | $213.83 | 865,000 | — | — |
| 2014-04-29 | $58.65 | $218.07 | 520,000 | — | — |
| 2014-04-28 | $58.29 | $216.73 | 482,800 | — | — |
| 2014-04-25 | $57.76 | $214.78 | 377,400 | — | — |
| 2014-04-24 | $57.47 | $213.68 | 268,400 | — | — |
| 2014-04-23 | $57.24 | $212.81 | 298,600 | — | — |
| 2014-04-22 | $57.67 | $214.44 | 258,400 | — | — |
| 2014-04-21 | $57.61 | $214.20 | 182,600 | — | — |
| 2014-04-17 | $57.30 | $213.05 | 344,600 | — | — |
| 2014-04-16 | $57.54 | $213.92 | 308,200 | — | — |
| 2014-04-15 | $57.35 | $213.24 | 1,816,400 | — | — |
| 2014-04-14 | $57.71 | $214.57 | 1,078,800 | — | — |
| 2014-04-11 | $56.69 | $210.76 | 456,600 | — | — |
| 2014-04-10 | $56.97 | $211.84 | 612,000 | — | — |
| 2014-04-09 | $57.13 | $212.42 | 780,600 | — | — |
| 2014-04-08 | $56.60 | $210.45 | 1,159,800 | — | — |
| 2014-04-07 | $55.04 | $204.67 | 491,200 | — | — |
| 2014-04-04 | $55.49 | $206.32 | 285,600 | — | — |
| 2014-04-03 | $55.13 | $205.00 | 313,400 | — | — |
| 2014-04-02 | $55.26 | $205.45 | 390,600 | — | — |
| 2014-04-01 | $55.50 | $206.36 | 464,000 | — | — |
| 2014-03-31 | $55.72 | $207.16 | 344,800 | — | — |
| 2014-03-28 | $55.40 | $205.97 | 827,000 | — | — |
| 2014-03-27 | $54.34 | $202.04 | 768,000 | — | — |
| 2014-03-26 | $53.55 | $199.11 | 671,000 | — | — |
| 2014-03-25 | $53.82 | $200.11 | 465,600 | — | — |
| 2014-03-24 | $53.13 | $197.54 | 416,000 | — | — |
| 2014-03-21 | $53.16 | $197.66 | 862,800 | — | — |
| 2014-03-20 | $53.12 | $197.49 | 371,600 | — | — |
| 2014-03-19 | $53.14 | $197.58 | 468,400 | — | — |
| 2014-03-18 | $53.99 | $200.74 | 340,400 | — | — |
| 2014-03-17 | $53.26 | $198.03 | 304,600 | — | — |
| 2014-03-14 | $53.53 | $199.01 | 324,000 | — | — |
| 2014-03-13 | $53.03 | $197.15 | 330,200 | — | — |
| 2014-03-12 | $53.47 | $198.79 | 451,800 | — | — |
| 2014-03-11 | $55.19 | $199.07 | 507,200 | — | — |
| 2014-03-10 | $55.52 | $200.26 | 454,800 | — | — |
| 2014-03-07 | $55.40 | $199.84 | 446,800 | — | — |
| 2014-03-06 | $55.56 | $200.39 | 710,200 | — | — |
| 2014-03-05 | $55.42 | $199.90 | 1,072,400 | — | — |
| 2014-03-04 | $54.69 | $197.25 | 1,017,000 | — | — |
| 2014-03-03 | $54.20 | $195.50 | 1,518,400 | — | — |
| 2014-02-28 | $54.40 | $196.20 | 799,800 | — | — |
| 2014-02-27 | $53.97 | $194.67 | 1,219,600 | — | — |
| 2014-02-26 | $52.59 | $189.69 | 688,000 | — | — |
| 2014-02-25 | $52.80 | $190.45 | 633,600 | — | — |
| 2014-02-24 | $52.76 | $190.29 | 457,200 | — | — |
| 2014-02-21 | $52.28 | $188.57 | 413,400 | — | — |
| 2014-02-20 | $52.47 | $189.24 | 756,000 | — | — |
| 2014-02-19 | $51.86 | $187.06 | 1,027,600 | — | — |
| 2014-02-18 | $52.20 | $188.28 | 1,895,200 | — | — |
| 2014-02-14 | $51.11 | $184.33 | 393,200 | — | — |
| 2014-02-13 | $50.89 | $183.56 | 1,076,400 | — | — |
| 2014-02-12 | $49.63 | $179.03 | 966,200 | — | — |
| 2014-02-11 | $49.35 | $178.00 | 562,000 | — | — |
| 2014-02-10 | $48.78 | $175.95 | 775,400 | — | — |
| 2014-02-07 | $48.49 | $174.92 | 483,200 | — | — |
| 2014-02-06 | $48.04 | $173.30 | 516,400 | — | — |
| 2014-02-05 | $47.34 | $170.75 | 393,000 | — | — |
| 2014-02-04 | $47.61 | $171.71 | 613,200 | — | — |
| 2014-02-03 | $47.22 | $170.34 | 693,600 | — | — |
| 2014-01-31 | $47.99 | $173.12 | 836,200 | — | — |
| 2014-01-30 | $48.21 | $173.87 | 3,191,400 | — | — |
| 2014-01-29 | $48.54 | $175.10 | 1,151,600 | — | — |
| 2014-01-28 | $49.88 | $179.90 | 739,600 | — | — |
| 2014-01-27 | $50.03 | $180.44 | 688,400 | — | — |
| 2014-01-24 | $50.47 | $182.06 | 770,800 | — | — |
| 2014-01-23 | $52.06 | $187.78 | 817,000 | — | — |
| 2014-01-22 | $52.56 | $189.60 | 1,614,400 | — | — |
| 2014-01-21 | $52.10 | $187.91 | 1,317,600 | — | — |
| 2014-01-17 | $50.54 | $182.30 | 418,200 | — | — |
| 2014-01-16 | $50.78 | $183.16 | 435,800 | — | — |
| 2014-01-15 | $50.46 | $182.01 | 664,400 | — | — |
| 2014-01-14 | $50.28 | $181.36 | 1,052,600 | — | — |
| 2014-01-13 | $49.95 | $180.17 | 2,317,600 | — | — |
| 2014-01-10 | $51.15 | $184.50 | 612,600 | — | — |
| 2014-01-09 | $51.62 | $186.19 | 587,000 | — | — |
| 2014-01-08 | $51.78 | $186.75 | 432,800 | — | — |
| 2014-01-07 | $52.13 | $188.05 | 389,600 | — | — |
| 2014-01-06 | $52.49 | $189.33 | 1,022,600 | — | — |
| 2014-01-03 | $52.62 | $189.78 | 495,000 | — | — |
| 2014-01-02 | $52.81 | $190.50 | 492,000 | — | — |