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
- 1980-11-05 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 | $43.86 | $147.74 | 598,400 | — | — |
| 2014-12-30 | $44.15 | $148.72 | 199,100 | — | — |
| 2014-12-29 | $43.91 | $147.91 | 189,500 | — | — |
| 2014-12-26 | $43.80 | $147.54 | 247,300 | — | — |
| 2014-12-24 | $43.91 | $147.91 | 135,500 | — | — |
| 2014-12-23 | $43.77 | $147.44 | 245,600 | — | — |
| 2014-12-22 | $43.53 | $146.63 | 306,600 | — | — |
| 2014-12-19 | $43.24 | $145.65 | 551,200 | — | — |
| 2014-12-18 | $42.51 | $143.19 | 339,700 | — | — |
| 2014-12-17 | $41.62 | $140.19 | 471,000 | — | — |
| 2014-12-16 | $40.59 | $136.72 | 503,800 | — | — |
| 2014-12-15 | $39.94 | $134.53 | 700,900 | — | — |
| 2014-12-12 | $39.64 | $133.52 | 545,200 | — | — |
| 2014-12-11 | $40.15 | $135.24 | 303,200 | — | — |
| 2014-12-10 | $39.99 | $134.70 | 281,900 | — | — |
| 2014-12-09 | $41.79 | $140.77 | 506,500 | — | — |
| 2014-12-08 | $41.44 | $139.59 | 392,200 | — | — |
| 2014-12-05 | $42.25 | $142.32 | 694,100 | — | — |
| 2014-12-04 | $43.64 | $147.00 | 310,700 | — | — |
| 2014-12-03 | $43.84 | $147.67 | 325,200 | — | — |
| 2014-12-02 | $43.30 | $145.85 | 303,200 | — | — |
| 2014-12-01 | $43.02 | $144.91 | 439,200 | — | — |
| 2014-11-28 | $43.08 | $145.11 | 354,600 | — | — |
| 2014-11-26 | $45.27 | $152.49 | 394,600 | — | — |
| 2014-11-25 | $46.29 | $155.92 | 309,400 | — | — |
| 2014-11-24 | $46.88 | $157.17 | 344,600 | — | — |
| 2014-11-21 | $46.78 | $156.84 | 289,700 | — | — |
| 2014-11-20 | $46.32 | $155.29 | 305,400 | — | — |
| 2014-11-19 | $45.36 | $152.07 | 479,300 | — | — |
| 2014-11-18 | $45.83 | $153.65 | 498,700 | — | — |
| 2014-11-17 | $45.60 | $152.88 | 440,000 | — | — |
| 2014-11-14 | $46.03 | $154.32 | 645,800 | — | — |
| 2014-11-13 | $46.94 | $157.37 | 602,200 | — | — |
| 2014-11-12 | $47.37 | $158.81 | 341,000 | — | — |
| 2014-11-11 | $47.05 | $157.74 | 282,700 | — | — |
| 2014-11-10 | $46.86 | $157.10 | 434,500 | — | — |
| 2014-11-07 | $46.85 | $157.07 | 484,500 | — | — |
| 2014-11-06 | $46.83 | $157.00 | 479,500 | — | — |
| 2014-11-05 | $45.75 | $153.38 | 498,800 | — | — |
| 2014-11-04 | $44.48 | $149.12 | 466,600 | — | — |
| 2014-11-03 | $45.85 | $153.72 | 571,000 | — | — |
| 2014-10-31 | $46.43 | $155.66 | 478,600 | — | — |
| 2014-10-30 | $45.07 | $151.10 | 523,800 | — | — |
| 2014-10-29 | $44.57 | $149.43 | 1,186,800 | — | — |
| 2014-10-28 | $48.30 | $161.93 | 563,500 | — | — |
| 2014-10-27 | $46.49 | $155.86 | 888,400 | — | — |
| 2014-10-24 | $49.25 | $165.12 | 234,600 | — | — |
| 2014-10-23 | $48.82 | $163.67 | 276,000 | — | — |
| 2014-10-22 | $47.81 | $160.29 | 451,100 | — | — |
| 2014-10-21 | $48.58 | $162.87 | 336,200 | — | — |
| 2014-10-20 | $47.18 | $158.18 | 481,000 | — | — |
| 2014-10-17 | $45.49 | $152.51 | 407,100 | — | — |
| 2014-10-16 | $44.62 | $149.59 | 1,027,800 | — | — |
| 2014-10-15 | $43.69 | $146.48 | 1,277,600 | — | — |
| 2014-10-14 | $44.28 | $148.45 | 500,000 | — | — |
| 2014-10-13 | $44.62 | $149.59 | 429,400 | — | — |
| 2014-10-10 | $45.63 | $152.98 | 568,900 | — | — |
| 2014-10-09 | $47.01 | $157.61 | 393,600 | — | — |
| 2014-10-08 | $48.48 | $162.53 | 301,500 | — | — |
| 2014-10-07 | $47.85 | $160.42 | 381,100 | — | — |
| 2014-10-06 | $49.09 | $164.58 | 217,000 | — | — |
| 2014-10-03 | $48.87 | $163.84 | 667,400 | — | — |
| 2014-10-02 | $49.00 | $164.28 | 408,100 | — | — |
| 2014-10-01 | $49.40 | $165.62 | 564,000 | — | — |
| 2014-09-30 | $50.77 | $170.21 | 429,000 | — | — |
| 2014-09-29 | $51.23 | $171.75 | 440,200 | — | — |
| 2014-09-26 | $51.92 | $174.07 | 288,600 | — | — |
| 2014-09-25 | $51.84 | $173.80 | 329,700 | — | — |
| 2014-09-24 | $53.02 | $177.76 | 321,600 | — | — |
| 2014-09-23 | $53.12 | $178.09 | 331,100 | — | — |
| 2014-09-22 | $53.46 | $179.23 | 320,900 | — | — |
| 2014-09-19 | $54.45 | $182.55 | 1,002,000 | — | — |
| 2014-09-18 | $55.10 | $184.73 | 203,200 | — | — |
| 2014-09-17 | $55.44 | $185.87 | 385,300 | — | — |
| 2014-09-16 | $55.35 | $185.57 | 420,600 | — | — |
| 2014-09-15 | $54.23 | $181.81 | 263,100 | — | — |
| 2014-09-12 | $54.20 | $181.71 | 247,200 | — | — |
| 2014-09-11 | $54.18 | $181.64 | 317,800 | — | — |
| 2014-09-10 | $54.23 | $181.81 | 222,100 | — | — |
| 2014-09-09 | $53.84 | $180.50 | 379,900 | — | — |
| 2014-09-08 | $54.40 | $182.38 | 325,500 | — | — |
| 2014-09-05 | $54.24 | $181.85 | 181,600 | — | — |
| 2014-09-04 | $54.25 | $181.88 | 265,900 | — | — |
| 2014-09-03 | $54.55 | $182.88 | 239,200 | — | — |
| 2014-09-02 | $54.58 | $182.99 | 371,500 | — | — |
| 2014-08-29 | $54.78 | $183.66 | 177,200 | — | — |
| 2014-08-28 | $54.82 | $183.79 | 261,600 | — | — |
| 2014-08-27 | $54.20 | $181.71 | 258,600 | — | — |
| 2014-08-26 | $53.99 | $180.27 | 257,300 | — | — |
| 2014-08-25 | $53.91 | $180.00 | 366,200 | — | — |
| 2014-08-22 | $53.97 | $180.20 | 220,600 | — | — |
| 2014-08-21 | $54.28 | $181.24 | 409,700 | — | — |
| 2014-08-20 | $54.29 | $181.27 | 182,200 | — | — |
| 2014-08-19 | $54.39 | $181.61 | 298,200 | — | — |
| 2014-08-18 | $53.84 | $179.77 | 205,400 | — | — |
| 2014-08-15 | $53.63 | $179.07 | 216,400 | — | — |
| 2014-08-14 | $53.68 | $179.23 | 171,800 | — | — |
| 2014-08-13 | $53.59 | $178.93 | 747,600 | — | — |
| 2014-08-12 | $53.02 | $177.03 | 349,300 | — | — |
| 2014-08-11 | $52.84 | $176.43 | 338,800 | — | — |
| 2014-08-08 | $53.37 | $178.20 | 457,400 | — | — |
| 2014-08-07 | $52.17 | $174.19 | 343,400 | — | — |
| 2014-08-06 | $52.57 | $175.53 | 341,500 | — | — |
| 2014-08-05 | $52.41 | $174.99 | 283,700 | — | — |
| 2014-08-04 | $53.00 | $176.96 | 346,800 | — | — |
| 2014-08-01 | $52.87 | $176.53 | 656,500 | — | — |
| 2014-07-31 | $52.39 | $174.93 | 771,400 | — | — |
| 2014-07-30 | $55.35 | $184.81 | 299,800 | — | — |
| 2014-07-29 | $55.40 | $184.98 | 527,400 | — | — |
| 2014-07-28 | $56.61 | $189.02 | 207,400 | — | — |
| 2014-07-25 | $57.11 | $190.69 | 367,200 | — | — |
| 2014-07-24 | $58.08 | $193.93 | 337,500 | — | — |
| 2014-07-23 | $57.59 | $192.29 | 167,900 | — | — |
| 2014-07-22 | $57.22 | $191.05 | 213,300 | — | — |
| 2014-07-21 | $56.59 | $188.95 | 299,500 | — | — |
| 2014-07-18 | $56.92 | $190.05 | 235,800 | — | — |
| 2014-07-17 | $56.91 | $190.02 | 171,200 | — | — |
| 2014-07-16 | $57.82 | $193.06 | 289,700 | — | — |
| 2014-07-15 | $58.03 | $193.76 | 203,800 | — | — |
| 2014-07-14 | $57.68 | $192.59 | 217,300 | — | — |
| 2014-07-11 | $57.15 | $190.82 | 183,100 | — | — |
| 2014-07-10 | $57.28 | $191.26 | 298,200 | — | — |
| 2014-07-09 | $57.90 | $193.33 | 230,400 | — | — |
| 2014-07-08 | $57.61 | $192.36 | 299,000 | — | — |
| 2014-07-07 | $58.29 | $194.63 | 226,400 | — | — |
| 2014-07-03 | $58.62 | $195.73 | 196,100 | — | — |
| 2014-07-02 | $58.47 | $195.23 | 206,200 | — | — |
| 2014-07-01 | $58.60 | $195.66 | 535,500 | — | — |
| 2014-06-30 | $57.99 | $193.63 | 418,100 | — | — |
| 2014-06-27 | $58.00 | $193.66 | 455,900 | — | — |
| 2014-06-26 | $58.23 | $194.43 | 250,300 | — | — |
| 2014-06-25 | $58.70 | $196.00 | 391,900 | — | — |
| 2014-06-24 | $58.56 | $195.53 | 143,100 | — | — |
| 2014-06-23 | $59.49 | $198.63 | 177,400 | — | — |
| 2014-06-20 | $59.57 | $198.90 | 371,700 | — | — |
| 2014-06-19 | $59.70 | $199.34 | 148,800 | — | — |
| 2014-06-18 | $59.99 | $200.30 | 180,200 | — | — |
| 2014-06-17 | $60.30 | $201.34 | 514,600 | — | — |
| 2014-06-16 | $59.75 | $199.50 | 256,200 | — | — |
| 2014-06-13 | $59.19 | $197.63 | 127,600 | — | — |
| 2014-06-12 | $59.07 | $197.23 | 189,000 | — | — |
| 2014-06-11 | $59.51 | $198.70 | 266,400 | — | — |
| 2014-06-10 | $59.61 | $199.03 | 100,400 | — | — |
| 2014-06-09 | $59.45 | $198.50 | 218,500 | — | — |
| 2014-06-06 | $59.42 | $198.40 | 216,800 | — | — |
| 2014-06-05 | $59.45 | $198.50 | 171,300 | — | — |
| 2014-06-04 | $59.01 | $197.03 | 355,900 | — | — |
| 2014-06-03 | $57.74 | $192.79 | 257,500 | — | — |
| 2014-06-02 | $57.24 | $191.12 | 307,600 | — | — |
| 2014-05-30 | $56.55 | $188.82 | 160,400 | — | — |
| 2014-05-29 | $56.61 | $189.02 | 123,000 | — | — |
| 2014-05-28 | $56.30 | $187.98 | 200,000 | — | — |
| 2014-05-27 | $56.13 | $186.68 | 293,100 | — | — |
| 2014-05-23 | $56.61 | $188.28 | 186,200 | — | — |
| 2014-05-22 | $56.04 | $186.38 | 209,000 | — | — |
| 2014-05-21 | $56.28 | $187.18 | 323,500 | — | — |
| 2014-05-20 | $55.49 | $184.55 | 401,800 | — | — |
| 2014-05-19 | $56.21 | $186.95 | 341,400 | — | — |
| 2014-05-16 | $56.53 | $188.01 | 355,300 | — | — |
| 2014-05-15 | $56.40 | $187.58 | 642,400 | — | — |
| 2014-05-14 | $58.41 | $194.26 | 346,800 | — | — |
| 2014-05-13 | $59.65 | $198.39 | 480,400 | — | — |
| 2014-05-12 | $59.92 | $199.29 | 206,200 | — | — |
| 2014-05-09 | $58.56 | $194.76 | 166,800 | — | — |
| 2014-05-08 | $58.99 | $196.19 | 331,100 | — | — |
| 2014-05-07 | $58.59 | $194.86 | 487,900 | — | — |
| 2014-05-06 | $58.28 | $193.83 | 264,100 | — | — |
| 2014-05-05 | $58.15 | $193.40 | 221,900 | — | — |
| 2014-05-02 | $57.64 | $191.70 | 305,300 | — | — |
| 2014-05-01 | $57.61 | $191.60 | 520,800 | — | — |
| 2014-04-30 | $57.80 | $192.23 | 340,100 | — | — |
| 2014-04-29 | $56.88 | $189.18 | 307,700 | — | — |
| 2014-04-28 | $56.27 | $187.15 | 402,200 | — | — |
| 2014-04-25 | $58.07 | $193.13 | 116,300 | — | — |
| 2014-04-24 | $58.62 | $194.96 | 222,200 | — | — |
| 2014-04-23 | $59.19 | $196.86 | 144,200 | — | — |
| 2014-04-22 | $59.50 | $197.89 | 181,900 | — | — |
| 2014-04-21 | $59.76 | $198.75 | 322,000 | — | — |
| 2014-04-17 | $59.11 | $196.59 | 103,000 | — | — |
| 2014-04-16 | $58.55 | $194.73 | 150,700 | — | — |
| 2014-04-15 | $57.57 | $191.47 | 192,400 | — | — |
| 2014-04-14 | $57.01 | $189.61 | 269,500 | — | — |
| 2014-04-11 | $56.96 | $189.44 | 243,500 | — | — |
| 2014-04-10 | $57.76 | $192.10 | 137,000 | — | — |
| 2014-04-09 | $58.75 | $195.39 | 363,100 | — | — |
| 2014-04-08 | $58.32 | $193.96 | 166,600 | — | — |
| 2014-04-07 | $57.59 | $191.54 | 167,300 | — | — |
| 2014-04-04 | $59.26 | $197.09 | 267,000 | — | — |
| 2014-04-03 | $59.53 | $197.99 | 316,700 | — | — |
| 2014-04-02 | $59.70 | $198.55 | 351,800 | — | — |
| 2014-04-01 | $59.61 | $198.25 | 289,000 | — | — |
| 2014-03-31 | $59.06 | $196.43 | 314,600 | — | — |
| 2014-03-28 | $56.96 | $189.44 | 225,700 | — | — |
| 2014-03-27 | $56.63 | $188.34 | 248,500 | — | — |
| 2014-03-26 | $56.49 | $187.88 | 164,600 | — | — |
| 2014-03-25 | $58.11 | $193.27 | 208,900 | — | — |
| 2014-03-24 | $57.26 | $190.44 | 133,500 | — | — |
| 2014-03-21 | $57.59 | $191.54 | 384,000 | — | — |
| 2014-03-20 | $56.82 | $188.98 | 151,600 | — | — |
| 2014-03-19 | $56.60 | $188.24 | 232,100 | — | — |
| 2014-03-18 | $56.18 | $186.85 | 239,500 | — | — |
| 2014-03-17 | $55.30 | $183.92 | 246,300 | — | — |
| 2014-03-14 | $54.98 | $182.86 | 297,800 | — | — |
| 2014-03-13 | $54.54 | $181.39 | 292,500 | — | — |
| 2014-03-12 | $54.73 | $182.02 | 190,600 | — | — |
| 2014-03-11 | $54.73 | $182.02 | 189,700 | — | — |
| 2014-03-10 | $55.04 | $183.06 | 247,800 | — | — |
| 2014-03-07 | $55.14 | $183.39 | 256,200 | — | — |
| 2014-03-06 | $55.13 | $183.35 | 204,000 | — | — |
| 2014-03-05 | $54.91 | $182.62 | 283,300 | — | — |
| 2014-03-04 | $55.42 | $184.32 | 312,000 | — | — |
| 2014-03-03 | $54.43 | $181.03 | 246,100 | — | — |
| 2014-02-28 | $54.14 | $180.06 | 148,800 | — | — |
| 2014-02-27 | $54.35 | $180.76 | 253,400 | — | — |
| 2014-02-26 | $54.01 | $179.63 | 257,400 | — | — |
| 2014-02-25 | $53.26 | $176.47 | 216,200 | — | — |
| 2014-02-24 | $53.05 | $175.77 | 433,700 | — | — |
| 2014-02-21 | $53.33 | $176.70 | 156,900 | — | — |
| 2014-02-20 | $53.55 | $177.43 | 370,300 | — | — |
| 2014-02-19 | $52.16 | $172.83 | 204,500 | — | — |
| 2014-02-18 | $52.18 | $172.89 | 354,600 | — | — |
| 2014-02-14 | $52.41 | $173.65 | 267,700 | — | — |
| 2014-02-13 | $50.49 | $167.29 | 226,700 | — | — |
| 2014-02-12 | $49.99 | $165.64 | 274,200 | — | — |
| 2014-02-11 | $50.00 | $165.67 | 353,500 | — | — |
| 2014-02-10 | $48.96 | $162.22 | 361,300 | — | — |
| 2014-02-07 | $48.90 | $162.02 | 346,400 | — | — |
| 2014-02-06 | $48.40 | $160.37 | 294,800 | — | — |
| 2014-02-05 | $47.44 | $157.19 | 449,800 | — | — |
| 2014-02-04 | $46.67 | $154.64 | 437,800 | — | — |
| 2014-02-03 | $46.27 | $153.31 | 671,600 | — | — |
| 2014-01-31 | $48.67 | $161.26 | 437,300 | — | — |
| 2014-01-30 | $47.47 | $157.29 | 499,600 | — | — |
| 2014-01-29 | $47.32 | $156.79 | 363,000 | — | — |
| 2014-01-28 | $47.25 | $156.56 | 306,400 | — | — |
| 2014-01-27 | $47.08 | $155.99 | 283,600 | — | — |
| 2014-01-24 | $47.64 | $157.85 | 215,400 | — | — |
| 2014-01-23 | $49.06 | $162.55 | 485,700 | — | — |
| 2014-01-22 | $50.64 | $167.79 | 208,000 | — | — |
| 2014-01-21 | $51.00 | $168.98 | 219,400 | — | — |
| 2014-01-17 | $51.81 | $171.67 | 77,400 | — | — |
| 2014-01-16 | $51.98 | $172.23 | 124,300 | — | — |
| 2014-01-15 | $51.93 | $172.06 | 215,700 | — | — |
| 2014-01-14 | $51.75 | $171.47 | 207,900 | — | — |
| 2014-01-13 | $50.84 | $168.45 | 92,500 | — | — |
| 2014-01-10 | $51.69 | $171.27 | 132,300 | — | — |
| 2014-01-09 | $51.17 | $169.55 | 210,600 | — | — |
| 2014-01-08 | $50.80 | $168.32 | 288,100 | — | — |
| 2014-01-07 | $50.75 | $168.15 | 292,600 | — | — |
| 2014-01-06 | $50.72 | $168.05 | 363,400 | — | — |
| 2014-01-03 | $51.05 | $169.15 | 126,700 | — | — |
| 2014-01-02 | $51.18 | $169.58 | 262,000 | — | — |