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
- 1992-09-18 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 | $50.31 | $52.02 | 408,700 | — | — |
| 2014-12-30 | $50.55 | $52.27 | 300,800 | — | — |
| 2014-12-29 | $50.91 | $52.64 | 710,300 | — | — |
| 2014-12-26 | $49.54 | $51.22 | 580,200 | — | — |
| 2014-12-24 | $49.46 | $51.14 | 97,400 | — | — |
| 2014-12-23 | $49.45 | $51.13 | 253,600 | — | — |
| 2014-12-22 | $49.32 | $51.00 | 259,300 | — | — |
| 2014-12-19 | $48.62 | $50.27 | 782,400 | — | — |
| 2014-12-18 | $49.23 | $50.90 | 405,000 | — | — |
| 2014-12-17 | $49.06 | $50.73 | 861,300 | — | — |
| 2014-12-16 | $48.46 | $50.11 | 817,800 | — | — |
| 2014-12-15 | $48.61 | $50.26 | 690,700 | — | — |
| 2014-12-12 | $48.53 | $50.18 | 551,200 | — | — |
| 2014-12-11 | $48.20 | $49.84 | 522,300 | — | — |
| 2014-12-10 | $47.45 | $49.06 | 552,700 | — | — |
| 2014-12-09 | $48.54 | $50.19 | 753,500 | — | — |
| 2014-12-08 | $48.54 | $50.19 | 658,300 | — | — |
| 2014-12-05 | $48.35 | $49.99 | 463,900 | — | — |
| 2014-12-04 | $48.18 | $49.82 | 715,400 | — | — |
| 2014-12-03 | $47.67 | $49.29 | 566,500 | — | — |
| 2014-12-02 | $47.82 | $49.44 | 582,300 | — | — |
| 2014-12-01 | $47.62 | $49.24 | 622,700 | — | — |
| 2014-11-28 | $48.43 | $50.08 | 465,000 | — | — |
| 2014-11-26 | $47.48 | $49.09 | 254,500 | — | — |
| 2014-11-25 | $47.68 | $49.30 | 533,400 | — | — |
| 2014-11-24 | $47.49 | $49.10 | 545,200 | — | — |
| 2014-11-21 | $47.27 | $48.88 | 500,500 | — | — |
| 2014-11-20 | $47.06 | $48.66 | 839,200 | — | — |
| 2014-11-19 | $46.62 | $48.20 | 683,100 | — | — |
| 2014-11-18 | $46.38 | $47.96 | 798,800 | — | — |
| 2014-11-17 | $46.80 | $48.39 | 486,600 | — | — |
| 2014-11-14 | $47.40 | $49.01 | 619,800 | — | — |
| 2014-11-13 | $47.90 | $49.53 | 874,700 | — | — |
| 2014-11-12 | $48.48 | $50.13 | 631,700 | — | — |
| 2014-11-11 | $48.45 | $50.10 | 484,000 | — | — |
| 2014-11-10 | $48.82 | $50.48 | 692,800 | — | — |
| 2014-11-07 | $48.86 | $50.52 | 669,700 | — | — |
| 2014-11-06 | $48.74 | $50.40 | 686,200 | — | — |
| 2014-11-05 | $48.15 | $49.79 | 977,300 | — | — |
| 2014-11-04 | $47.79 | $49.41 | 1,006,200 | — | — |
| 2014-11-03 | $46.03 | $47.59 | 577,800 | — | — |
| 2014-10-31 | $45.94 | $47.33 | 754,300 | — | — |
| 2014-10-30 | $46.14 | $47.54 | 674,000 | — | — |
| 2014-10-29 | $45.53 | $46.91 | 584,900 | — | — |
| 2014-10-28 | $45.85 | $47.24 | 847,900 | — | — |
| 2014-10-27 | $44.58 | $45.93 | 679,800 | — | — |
| 2014-10-24 | $44.04 | $45.37 | 875,200 | — | — |
| 2014-10-23 | $43.20 | $44.51 | 2,997,600 | — | — |
| 2014-10-22 | $44.50 | $45.85 | 2,842,800 | — | — |
| 2014-10-21 | $44.65 | $46.00 | 2,126,900 | — | — |
| 2014-10-20 | $46.65 | $48.06 | 1,040,200 | — | — |
| 2014-10-17 | $46.23 | $47.63 | 727,800 | — | — |
| 2014-10-16 | $46.77 | $48.19 | 747,600 | — | — |
| 2014-10-15 | $46.72 | $48.13 | 1,128,500 | — | — |
| 2014-10-14 | $46.53 | $47.94 | 1,021,300 | — | — |
| 2014-10-13 | $44.98 | $46.34 | 752,600 | — | — |
| 2014-10-10 | $45.25 | $46.62 | 1,049,500 | — | — |
| 2014-10-09 | $45.08 | $46.44 | 636,800 | — | — |
| 2014-10-08 | $45.72 | $47.10 | 688,600 | — | — |
| 2014-10-07 | $44.49 | $45.84 | 734,600 | — | — |
| 2014-10-06 | $45.38 | $46.75 | 378,700 | — | — |
| 2014-10-03 | $45.81 | $47.20 | 483,400 | — | — |
| 2014-10-02 | $45.33 | $46.70 | 593,600 | — | — |
| 2014-10-01 | $44.98 | $46.34 | 591,300 | — | — |
| 2014-09-30 | $45.50 | $46.88 | 536,100 | — | — |
| 2014-09-29 | $45.96 | $47.35 | 594,700 | — | — |
| 2014-09-26 | $45.65 | $47.03 | 562,600 | — | — |
| 2014-09-25 | $45.30 | $46.67 | 373,800 | — | — |
| 2014-09-24 | $45.66 | $47.04 | 485,600 | — | — |
| 2014-09-23 | $45.26 | $46.63 | 417,500 | — | — |
| 2014-09-22 | $45.42 | $46.79 | 313,800 | — | — |
| 2014-09-19 | $45.87 | $47.26 | 628,400 | — | — |
| 2014-09-18 | $46.16 | $47.56 | 591,800 | — | — |
| 2014-09-17 | $45.65 | $47.03 | 445,700 | — | — |
| 2014-09-16 | $45.39 | $46.76 | 478,000 | — | — |
| 2014-09-15 | $45.23 | $46.60 | 212,600 | — | — |
| 2014-09-12 | $45.38 | $46.75 | 356,500 | — | — |
| 2014-09-11 | $45.66 | $47.04 | 497,600 | — | — |
| 2014-09-10 | $45.63 | $47.01 | 494,000 | — | — |
| 2014-09-09 | $45.03 | $46.39 | 257,700 | — | — |
| 2014-09-08 | $45.25 | $46.62 | 376,800 | — | — |
| 2014-09-05 | $45.32 | $46.69 | 442,800 | — | — |
| 2014-09-04 | $45.16 | $46.53 | 361,300 | — | — |
| 2014-09-03 | $44.72 | $46.07 | 547,600 | — | — |
| 2014-09-02 | $44.79 | $46.15 | 825,200 | — | — |
| 2014-08-29 | $44.95 | $46.31 | 361,500 | — | — |
| 2014-08-28 | $45.07 | $46.43 | 671,900 | — | — |
| 2014-08-27 | $44.83 | $46.19 | 297,400 | — | — |
| 2014-08-26 | $45.15 | $46.52 | 457,200 | — | — |
| 2014-08-25 | $45.21 | $46.58 | 497,800 | — | — |
| 2014-08-22 | $44.48 | $45.83 | 416,900 | — | — |
| 2014-08-21 | $44.60 | $45.95 | 964,000 | — | — |
| 2014-08-20 | $44.47 | $45.82 | 974,600 | — | — |
| 2014-08-19 | $45.04 | $46.40 | 467,600 | — | — |
| 2014-08-18 | $44.68 | $46.03 | 367,800 | — | — |
| 2014-08-15 | $44.16 | $45.50 | 732,900 | — | — |
| 2014-08-14 | $44.30 | $45.64 | 515,000 | — | — |
| 2014-08-13 | $44.18 | $45.52 | 478,500 | — | — |
| 2014-08-12 | $43.67 | $44.99 | 447,300 | — | — |
| 2014-08-11 | $43.80 | $45.13 | 388,700 | — | — |
| 2014-08-08 | $43.45 | $44.76 | 534,500 | — | — |
| 2014-08-07 | $43.41 | $44.72 | 581,600 | — | — |
| 2014-08-06 | $43.25 | $44.56 | 458,000 | — | — |
| 2014-08-05 | $42.90 | $44.20 | 592,500 | — | — |
| 2014-08-04 | $43.13 | $44.43 | 824,800 | — | — |
| 2014-08-01 | $42.89 | $44.02 | 788,000 | — | — |
| 2014-07-31 | $42.88 | $44.01 | 681,600 | — | — |
| 2014-07-30 | $43.48 | $44.62 | 587,800 | — | — |
| 2014-07-29 | $43.54 | $44.68 | 915,000 | — | — |
| 2014-07-28 | $43.30 | $44.44 | 737,800 | — | — |
| 2014-07-25 | $43.33 | $44.47 | 947,900 | — | — |
| 2014-07-24 | $43.41 | $44.55 | 2,360,600 | — | — |
| 2014-07-23 | $43.96 | $45.12 | 1,449,600 | — | — |
| 2014-07-22 | $44.32 | $45.49 | 767,600 | — | — |
| 2014-07-21 | $43.94 | $45.10 | 567,900 | — | — |
| 2014-07-18 | $44.44 | $45.61 | 737,100 | — | — |
| 2014-07-17 | $44.06 | $45.22 | 984,500 | — | — |
| 2014-07-16 | $44.85 | $46.03 | 1,233,500 | — | — |
| 2014-07-15 | $44.88 | $46.06 | 1,369,900 | — | — |
| 2014-07-14 | $45.95 | $47.16 | 985,600 | — | — |
| 2014-07-11 | $45.90 | $47.11 | 884,400 | — | — |
| 2014-07-10 | $46.34 | $47.56 | 696,000 | — | — |
| 2014-07-09 | $46.75 | $47.98 | 654,500 | — | — |
| 2014-07-08 | $46.25 | $47.47 | 625,300 | — | — |
| 2014-07-07 | $46.80 | $48.03 | 709,200 | — | — |
| 2014-07-03 | $46.87 | $48.10 | 269,900 | — | — |
| 2014-07-02 | $46.54 | $47.76 | 342,800 | — | — |
| 2014-07-01 | $46.85 | $48.08 | 708,300 | — | — |
| 2014-06-30 | $46.42 | $47.64 | 596,800 | — | — |
| 2014-06-27 | $47.16 | $48.40 | 695,400 | — | — |
| 2014-06-26 | $47.12 | $48.36 | 745,900 | — | — |
| 2014-06-25 | $47.10 | $48.34 | 597,500 | — | — |
| 2014-06-24 | $46.60 | $47.83 | 892,200 | — | — |
| 2014-06-23 | $46.70 | $47.93 | 628,600 | — | — |
| 2014-06-20 | $46.31 | $47.53 | 906,900 | — | — |
| 2014-06-19 | $46.25 | $47.47 | 767,800 | — | — |
| 2014-06-18 | $46.06 | $47.27 | 829,100 | — | — |
| 2014-06-17 | $46.31 | $47.53 | 1,151,000 | — | — |
| 2014-06-16 | $46.68 | $47.91 | 762,800 | — | — |
| 2014-06-13 | $46.63 | $47.86 | 648,600 | — | — |
| 2014-06-12 | $46.16 | $47.37 | 483,700 | — | — |
| 2014-06-11 | $46.29 | $47.51 | 303,000 | — | — |
| 2014-06-10 | $46.43 | $47.65 | 336,300 | — | — |
| 2014-06-09 | $46.97 | $48.21 | 263,200 | — | — |
| 2014-06-06 | $46.97 | $48.21 | 500,600 | — | — |
| 2014-06-05 | $46.70 | $47.93 | 497,000 | — | — |
| 2014-06-04 | $45.90 | $47.11 | 375,100 | — | — |
| 2014-06-03 | $45.73 | $46.93 | 724,600 | — | — |
| 2014-06-02 | $45.73 | $46.93 | 572,900 | — | — |
| 2014-05-30 | $45.87 | $47.08 | 600,700 | — | — |
| 2014-05-29 | $45.89 | $47.10 | 509,300 | — | — |
| 2014-05-28 | $46.36 | $47.58 | 745,500 | — | — |
| 2014-05-27 | $46.10 | $47.31 | 581,300 | — | — |
| 2014-05-23 | $45.52 | $46.72 | 489,100 | — | — |
| 2014-05-22 | $45.07 | $46.26 | 432,300 | — | — |
| 2014-05-21 | $44.45 | $45.62 | 438,900 | — | — |
| 2014-05-20 | $44.22 | $45.38 | 587,500 | — | — |
| 2014-05-19 | $44.42 | $45.59 | 265,100 | — | — |
| 2014-05-16 | $44.42 | $45.59 | 442,200 | — | — |
| 2014-05-15 | $44.27 | $45.43 | 1,056,800 | — | — |
| 2014-05-14 | $44.52 | $45.69 | 1,264,900 | — | — |
| 2014-05-13 | $44.72 | $45.90 | 559,500 | — | — |
| 2014-05-12 | $44.89 | $46.07 | 764,300 | — | — |
| 2014-05-09 | $43.91 | $45.06 | 657,200 | — | — |
| 2014-05-08 | $44.13 | $45.29 | 477,200 | — | — |
| 2014-05-07 | $44.40 | $45.57 | 640,100 | — | — |
| 2014-05-06 | $44.47 | $45.64 | 440,300 | — | — |
| 2014-05-05 | $45.08 | $46.27 | 622,200 | — | — |
| 2014-05-02 | $45.37 | $46.42 | 646,200 | — | — |
| 2014-05-01 | $45.59 | $46.64 | 1,003,000 | — | — |
| 2014-04-30 | $44.89 | $45.93 | 1,118,700 | — | — |
| 2014-04-29 | $44.88 | $45.92 | 754,400 | — | — |
| 2014-04-28 | $44.32 | $45.34 | 1,326,700 | — | — |
| 2014-04-25 | $45.25 | $46.30 | 789,600 | — | — |
| 2014-04-24 | $45.90 | $46.96 | 1,750,000 | — | — |
| 2014-04-23 | $46.80 | $47.88 | 1,133,900 | — | — |
| 2014-04-22 | $48.00 | $49.11 | 737,300 | — | — |
| 2014-04-21 | $47.29 | $48.38 | 630,100 | — | — |
| 2014-04-17 | $46.97 | $48.06 | 568,900 | — | — |
| 2014-04-16 | $47.48 | $48.58 | 405,100 | — | — |
| 2014-04-15 | $47.16 | $48.25 | 717,900 | — | — |
| 2014-04-14 | $46.95 | $48.04 | 650,900 | — | — |
| 2014-04-11 | $46.13 | $47.20 | 635,900 | — | — |
| 2014-04-10 | $46.57 | $47.65 | 801,200 | — | — |
| 2014-04-09 | $47.74 | $48.84 | 453,200 | — | — |
| 2014-04-08 | $47.24 | $48.33 | 629,100 | — | — |
| 2014-04-07 | $46.64 | $47.72 | 732,200 | — | — |
| 2014-04-04 | $47.13 | $48.22 | 785,500 | — | — |
| 2014-04-03 | $48.19 | $49.30 | 411,200 | — | — |
| 2014-04-02 | $48.71 | $49.84 | 630,600 | — | — |
| 2014-04-01 | $48.80 | $49.93 | 860,100 | — | — |
| 2014-03-31 | $47.63 | $48.73 | 677,000 | — | — |
| 2014-03-28 | $46.56 | $47.64 | 621,000 | — | — |
| 2014-03-27 | $46.65 | $47.73 | 403,000 | — | — |
| 2014-03-26 | $46.87 | $47.95 | 402,800 | — | — |
| 2014-03-25 | $47.49 | $48.59 | 455,100 | — | — |
| 2014-03-24 | $47.55 | $48.65 | 452,300 | — | — |
| 2014-03-21 | $48.38 | $49.50 | 698,600 | — | — |
| 2014-03-20 | $48.73 | $49.86 | 521,800 | — | — |
| 2014-03-19 | $48.13 | $49.24 | 393,600 | — | — |
| 2014-03-18 | $48.66 | $49.79 | 394,200 | — | — |
| 2014-03-17 | $48.60 | $49.72 | 490,500 | — | — |
| 2014-03-14 | $48.78 | $49.91 | 939,400 | — | — |
| 2014-03-13 | $47.81 | $48.92 | 779,300 | — | — |
| 2014-03-12 | $48.98 | $50.11 | 920,500 | — | — |
| 2014-03-11 | $48.40 | $49.52 | 572,400 | — | — |
| 2014-03-10 | $48.54 | $49.66 | 529,000 | — | — |
| 2014-03-07 | $48.58 | $49.70 | 603,700 | — | — |
| 2014-03-06 | $48.19 | $49.30 | 744,800 | — | — |
| 2014-03-05 | $47.69 | $48.79 | 978,800 | — | — |
| 2014-03-04 | $48.33 | $49.45 | 1,308,100 | — | — |
| 2014-03-03 | $46.99 | $48.08 | 663,800 | — | — |
| 2014-02-28 | $47.52 | $48.62 | 834,400 | — | — |
| 2014-02-27 | $47.00 | $48.09 | 701,700 | — | — |
| 2014-02-26 | $47.25 | $48.34 | 756,200 | — | — |
| 2014-02-25 | $47.32 | $48.41 | 854,700 | — | — |
| 2014-02-24 | $46.62 | $47.70 | 528,600 | — | — |
| 2014-02-21 | $46.46 | $47.39 | 605,600 | — | — |
| 2014-02-20 | $46.39 | $47.32 | 710,200 | — | — |
| 2014-02-19 | $46.14 | $47.06 | 536,000 | — | — |
| 2014-02-18 | $45.99 | $46.91 | 621,700 | — | — |
| 2014-02-14 | $45.87 | $46.79 | 873,700 | — | — |
| 2014-02-13 | $45.49 | $46.40 | 1,528,700 | — | — |
| 2014-02-12 | $45.33 | $46.24 | 1,234,600 | — | — |
| 2014-02-11 | $45.59 | $46.50 | 888,300 | — | — |
| 2014-02-10 | $44.92 | $45.82 | 1,004,700 | — | — |
| 2014-02-07 | $44.69 | $45.59 | 659,400 | — | — |
| 2014-02-06 | $44.36 | $45.25 | 689,900 | — | — |
| 2014-02-05 | $43.49 | $44.36 | 674,900 | — | — |
| 2014-02-04 | $43.46 | $44.33 | 840,300 | — | — |
| 2014-02-03 | $43.04 | $43.90 | 1,577,400 | — | — |
| 2014-01-31 | $44.54 | $45.43 | 903,700 | — | — |
| 2014-01-30 | $44.60 | $45.49 | 471,900 | — | — |
| 2014-01-29 | $44.07 | $44.95 | 712,300 | — | — |
| 2014-01-28 | $44.89 | $45.79 | 536,700 | — | — |
| 2014-01-27 | $44.48 | $45.37 | 998,600 | — | — |
| 2014-01-24 | $44.71 | $45.61 | 1,003,700 | — | — |
| 2014-01-23 | $45.40 | $46.31 | 897,900 | — | — |
| 2014-01-22 | $46.47 | $47.40 | 1,722,500 | — | — |
| 2014-01-21 | $45.10 | $46.00 | 1,613,700 | — | — |
| 2014-01-17 | $45.15 | $46.05 | 1,935,300 | — | — |
| 2014-01-16 | $46.98 | $47.92 | 742,800 | — | — |
| 2014-01-15 | $47.51 | $48.46 | 281,800 | — | — |
| 2014-01-14 | $47.47 | $48.42 | 484,000 | — | — |
| 2014-01-13 | $46.89 | $47.83 | 503,700 | — | — |
| 2014-01-10 | $47.47 | $48.42 | 383,800 | — | — |
| 2014-01-09 | $47.45 | $48.40 | 416,000 | — | — |
| 2014-01-08 | $47.23 | $48.18 | 821,100 | — | — |
| 2014-01-07 | $47.54 | $48.49 | 296,300 | — | — |
| 2014-01-06 | $47.15 | $48.10 | 337,300 | — | — |
| 2014-01-03 | $47.70 | $48.66 | 324,700 | — | — |
| 2014-01-02 | $47.77 | $48.73 | 391,200 | — | — |