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
- 1996-10-16 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 | $56.02 | $107.36 | 92,900 | — | — |
| 2014-12-30 | $56.86 | $108.97 | 102,900 | — | — |
| 2014-12-29 | $57.17 | $109.19 | 120,200 | — | — |
| 2014-12-26 | $57.01 | $108.89 | 65,300 | — | — |
| 2014-12-24 | $56.92 | $108.72 | 139,700 | — | — |
| 2014-12-23 | $56.86 | $108.60 | 90,600 | — | — |
| 2014-12-22 | $57.12 | $109.10 | 96,200 | — | — |
| 2014-12-19 | $57.02 | $108.91 | 385,300 | — | — |
| 2014-12-18 | $57.34 | $109.52 | 140,900 | — | — |
| 2014-12-17 | $55.28 | $105.58 | 158,800 | — | — |
| 2014-12-16 | $54.70 | $104.48 | 97,900 | — | — |
| 2014-12-15 | $55.02 | $105.09 | 203,600 | — | — |
| 2014-12-12 | $54.98 | $105.01 | 136,500 | — | — |
| 2014-12-11 | $56.05 | $107.06 | 112,600 | — | — |
| 2014-12-10 | $55.89 | $106.75 | 82,800 | — | — |
| 2014-12-09 | $56.55 | $108.01 | 140,200 | — | — |
| 2014-12-08 | $57.28 | $109.40 | 163,700 | — | — |
| 2014-12-05 | $56.85 | $108.58 | 89,900 | — | — |
| 2014-12-04 | $56.04 | $107.04 | 81,300 | — | — |
| 2014-12-03 | $55.68 | $106.35 | 134,000 | — | — |
| 2014-12-02 | $54.78 | $104.63 | 155,900 | — | — |
| 2014-12-01 | $55.23 | $105.49 | 189,100 | — | — |
| 2014-11-28 | $55.41 | $105.83 | 157,800 | — | — |
| 2014-11-26 | $54.61 | $104.31 | 203,000 | — | — |
| 2014-11-25 | $54.49 | $104.08 | 129,400 | — | — |
| 2014-11-24 | $53.67 | $102.51 | 69,600 | — | — |
| 2014-11-21 | $53.45 | $102.09 | 106,600 | — | — |
| 2014-11-20 | $53.08 | $101.38 | 124,700 | — | — |
| 2014-11-19 | $53.15 | $101.52 | 74,700 | — | — |
| 2014-11-18 | $53.28 | $101.76 | 80,300 | — | — |
| 2014-11-17 | $52.90 | $101.04 | 91,600 | — | — |
| 2014-11-14 | $52.93 | $101.10 | 122,900 | — | — |
| 2014-11-13 | $53.15 | $101.52 | 90,800 | — | — |
| 2014-11-12 | $53.11 | $101.44 | 72,500 | — | — |
| 2014-11-11 | $53.25 | $101.71 | 136,600 | — | — |
| 2014-11-10 | $52.67 | $100.60 | 181,800 | — | — |
| 2014-11-07 | $52.71 | $100.68 | 141,000 | — | — |
| 2014-11-06 | $52.85 | $100.94 | 63,900 | — | — |
| 2014-11-05 | $52.71 | $100.68 | 52,900 | — | — |
| 2014-11-04 | $52.76 | $100.77 | 106,700 | — | — |
| 2014-11-03 | $53.82 | $102.80 | 183,700 | — | — |
| 2014-10-31 | $53.50 | $102.19 | 136,800 | — | — |
| 2014-10-30 | $54.17 | $103.46 | 58,900 | — | — |
| 2014-10-29 | $53.77 | $102.70 | 147,700 | — | — |
| 2014-10-28 | $54.00 | $103.14 | 165,300 | — | — |
| 2014-10-27 | $54.28 | $103.67 | 305,700 | — | — |
| 2014-10-24 | $53.51 | $102.20 | 220,400 | — | — |
| 2014-10-23 | $53.44 | $102.07 | 142,100 | — | — |
| 2014-10-22 | $53.09 | $101.40 | 81,200 | — | — |
| 2014-10-21 | $53.23 | $101.67 | 82,900 | — | — |
| 2014-10-20 | $51.77 | $98.88 | 128,300 | — | — |
| 2014-10-17 | $51.14 | $97.68 | 195,300 | — | — |
| 2014-10-16 | $48.84 | $93.28 | 150,100 | — | — |
| 2014-10-15 | $48.52 | $92.67 | 131,200 | — | — |
| 2014-10-14 | $49.61 | $94.76 | 125,700 | — | — |
| 2014-10-13 | $48.87 | $93.34 | 240,200 | — | — |
| 2014-10-10 | $49.72 | $94.97 | 100,300 | — | — |
| 2014-10-09 | $50.07 | $95.63 | 113,200 | — | — |
| 2014-10-08 | $51.05 | $97.51 | 122,600 | — | — |
| 2014-10-07 | $49.90 | $95.31 | 114,100 | — | — |
| 2014-10-06 | $51.40 | $98.17 | 167,800 | — | — |
| 2014-10-03 | $52.02 | $99.36 | 590,100 | — | — |
| 2014-10-02 | $51.16 | $97.72 | 236,500 | — | — |
| 2014-10-01 | $51.20 | $97.79 | 257,600 | — | — |
| 2014-09-30 | $52.00 | $98.97 | 143,400 | — | — |
| 2014-09-29 | $51.99 | $98.95 | 108,200 | — | — |
| 2014-09-26 | $52.52 | $99.96 | 111,700 | — | — |
| 2014-09-25 | $52.21 | $99.37 | 92,100 | — | — |
| 2014-09-24 | $52.63 | $100.17 | 120,600 | — | — |
| 2014-09-23 | $51.94 | $98.85 | 149,100 | — | — |
| 2014-09-22 | $52.18 | $99.31 | 163,900 | — | — |
| 2014-09-19 | $52.85 | $100.58 | 205,700 | — | — |
| 2014-09-18 | $52.59 | $100.09 | 96,600 | — | — |
| 2014-09-17 | $52.28 | $99.50 | 49,000 | — | — |
| 2014-09-16 | $51.95 | $98.87 | 92,200 | — | — |
| 2014-09-15 | $51.79 | $98.57 | 98,400 | — | — |
| 2014-09-12 | $52.25 | $99.44 | 164,300 | — | — |
| 2014-09-11 | $52.66 | $100.22 | 106,600 | — | — |
| 2014-09-10 | $52.65 | $100.20 | 149,300 | — | — |
| 2014-09-09 | $52.98 | $100.83 | 80,400 | — | — |
| 2014-09-08 | $53.19 | $101.23 | 62,700 | — | — |
| 2014-09-05 | $53.17 | $101.19 | 132,600 | — | — |
| 2014-09-04 | $53.09 | $101.04 | 157,800 | — | — |
| 2014-09-03 | $54.06 | $102.89 | 234,100 | — | — |
| 2014-09-02 | $54.52 | $103.76 | 410,700 | — | — |
| 2014-08-29 | $54.16 | $103.08 | 99,000 | — | — |
| 2014-08-28 | $53.89 | $102.56 | 143,400 | — | — |
| 2014-08-27 | $53.43 | $101.69 | 312,600 | — | — |
| 2014-08-26 | $53.17 | $101.19 | 113,600 | — | — |
| 2014-08-25 | $52.77 | $100.43 | 78,400 | — | — |
| 2014-08-22 | $52.52 | $99.96 | 133,800 | — | — |
| 2014-08-21 | $52.02 | $99.00 | 118,500 | — | — |
| 2014-08-20 | $51.50 | $98.02 | 72,400 | — | — |
| 2014-08-19 | $51.34 | $97.71 | 130,700 | — | — |
| 2014-08-18 | $50.98 | $97.03 | 111,000 | — | — |
| 2014-08-15 | $50.26 | $95.66 | 62,000 | — | — |
| 2014-08-14 | $50.23 | $95.60 | 123,100 | — | — |
| 2014-08-13 | $49.72 | $94.63 | 156,600 | — | — |
| 2014-08-12 | $49.28 | $93.79 | 190,800 | — | — |
| 2014-08-11 | $48.60 | $92.50 | 126,800 | — | — |
| 2014-08-08 | $47.75 | $90.88 | 226,800 | — | — |
| 2014-08-07 | $46.54 | $88.58 | 98,100 | — | — |
| 2014-08-06 | $47.00 | $89.45 | 67,300 | — | — |
| 2014-08-05 | $47.39 | $90.19 | 112,000 | — | — |
| 2014-08-04 | $47.88 | $91.13 | 166,400 | — | — |
| 2014-08-01 | $47.12 | $89.68 | 133,400 | — | — |
| 2014-07-31 | $46.89 | $89.24 | 449,400 | — | — |
| 2014-07-30 | $47.83 | $91.03 | 111,700 | — | — |
| 2014-07-29 | $48.27 | $91.87 | 72,800 | — | — |
| 2014-07-28 | $48.56 | $92.42 | 71,700 | — | — |
| 2014-07-25 | $48.68 | $92.65 | 69,700 | — | — |
| 2014-07-24 | $49.60 | $94.40 | 110,000 | — | — |
| 2014-07-23 | $49.38 | $93.98 | 86,200 | — | — |
| 2014-07-22 | $49.28 | $93.79 | 90,500 | — | — |
| 2014-07-21 | $49.01 | $93.28 | 59,700 | — | — |
| 2014-07-18 | $49.06 | $93.37 | 74,600 | — | — |
| 2014-07-17 | $48.50 | $92.31 | 146,000 | — | — |
| 2014-07-16 | $48.93 | $93.12 | 100,200 | — | — |
| 2014-07-15 | $48.98 | $93.22 | 125,700 | — | — |
| 2014-07-14 | $49.36 | $93.94 | 91,500 | — | — |
| 2014-07-11 | $49.03 | $93.31 | 208,200 | — | — |
| 2014-07-10 | $48.84 | $92.95 | 94,900 | — | — |
| 2014-07-09 | $48.69 | $92.67 | 136,400 | — | — |
| 2014-07-08 | $48.11 | $91.56 | 119,700 | — | — |
| 2014-07-07 | $48.14 | $91.62 | 123,500 | — | — |
| 2014-07-03 | $48.30 | $91.92 | 80,800 | — | — |
| 2014-07-02 | $47.98 | $91.32 | 161,100 | — | — |
| 2014-07-01 | $47.39 | $90.19 | 92,000 | — | — |
| 2014-06-30 | $47.11 | $89.66 | 107,800 | — | — |
| 2014-06-27 | $46.69 | $88.86 | 360,500 | — | — |
| 2014-06-26 | $47.22 | $89.52 | 68,200 | — | — |
| 2014-06-25 | $47.08 | $89.25 | 82,500 | — | — |
| 2014-06-24 | $46.74 | $88.61 | 82,000 | — | — |
| 2014-06-23 | $46.98 | $89.06 | 101,000 | — | — |
| 2014-06-20 | $46.69 | $88.51 | 91,000 | — | — |
| 2014-06-19 | $46.50 | $88.15 | 76,000 | — | — |
| 2014-06-18 | $46.17 | $87.53 | 71,100 | — | — |
| 2014-06-17 | $45.43 | $86.12 | 58,800 | — | — |
| 2014-06-16 | $45.17 | $85.63 | 78,900 | — | — |
| 2014-06-13 | $44.71 | $84.76 | 46,500 | — | — |
| 2014-06-12 | $44.72 | $84.78 | 51,200 | — | — |
| 2014-06-11 | $45.43 | $86.12 | 68,800 | — | — |
| 2014-06-10 | $45.66 | $86.56 | 44,900 | — | — |
| 2014-06-09 | $45.74 | $86.71 | 50,000 | — | — |
| 2014-06-06 | $46.24 | $87.66 | 58,000 | — | — |
| 2014-06-05 | $45.88 | $86.98 | 43,900 | — | — |
| 2014-06-04 | $45.69 | $86.62 | 88,100 | — | — |
| 2014-06-03 | $45.84 | $86.90 | 269,700 | — | — |
| 2014-06-02 | $44.94 | $85.20 | 204,700 | — | — |
| 2014-05-30 | $45.01 | $85.33 | 181,500 | — | — |
| 2014-05-29 | $44.80 | $84.93 | 48,900 | — | — |
| 2014-05-28 | $44.61 | $84.57 | 82,800 | — | — |
| 2014-05-27 | $44.89 | $85.10 | 42,000 | — | — |
| 2014-05-23 | $44.39 | $84.15 | 85,500 | — | — |
| 2014-05-22 | $44.14 | $83.68 | 53,200 | — | — |
| 2014-05-21 | $44.12 | $83.64 | 63,000 | — | — |
| 2014-05-20 | $43.71 | $82.86 | 71,500 | — | — |
| 2014-05-19 | $44.14 | $83.68 | 97,900 | — | — |
| 2014-05-16 | $44.31 | $84.00 | 65,500 | — | — |
| 2014-05-15 | $44.23 | $83.85 | 83,900 | — | — |
| 2014-05-14 | $44.51 | $84.38 | 127,800 | — | — |
| 2014-05-13 | $44.99 | $85.29 | 155,200 | — | — |
| 2014-05-12 | $44.99 | $85.29 | 196,700 | — | — |
| 2014-05-09 | $44.40 | $84.17 | 90,700 | — | — |
| 2014-05-08 | $44.62 | $84.59 | 184,000 | — | — |
| 2014-05-07 | $44.07 | $83.55 | 107,000 | — | — |
| 2014-05-06 | $44.04 | $83.49 | 130,700 | — | — |
| 2014-05-05 | $44.37 | $84.11 | 254,000 | — | — |
| 2014-05-02 | $44.19 | $83.77 | 372,100 | — | — |
| 2014-05-01 | $43.95 | $83.32 | 132,200 | — | — |
| 2014-04-30 | $44.18 | $83.75 | 133,100 | — | — |
| 2014-04-29 | $43.90 | $83.22 | 147,600 | — | — |
| 2014-04-28 | $44.15 | $83.70 | 210,700 | — | — |
| 2014-04-25 | $44.65 | $84.65 | 173,900 | — | — |
| 2014-04-24 | $44.20 | $83.79 | 142,000 | — | — |
| 2014-04-23 | $44.67 | $84.68 | 81,100 | — | — |
| 2014-04-22 | $44.76 | $84.85 | 138,300 | — | — |
| 2014-04-21 | $44.66 | $84.66 | 60,800 | — | — |
| 2014-04-17 | $44.97 | $85.25 | 92,300 | — | — |
| 2014-04-16 | $44.62 | $84.59 | 103,300 | — | — |
| 2014-04-15 | $44.32 | $84.02 | 82,200 | — | — |
| 2014-04-14 | $44.04 | $83.49 | 73,200 | — | — |
| 2014-04-11 | $43.82 | $83.07 | 100,200 | — | — |
| 2014-04-10 | $44.08 | $83.56 | 120,900 | — | — |
| 2014-04-09 | $45.07 | $85.44 | 140,100 | — | — |
| 2014-04-08 | $44.70 | $84.74 | 171,800 | — | — |
| 2014-04-07 | $44.21 | $83.81 | 150,400 | — | — |
| 2014-04-04 | $44.95 | $85.21 | 133,600 | — | — |
| 2014-04-03 | $46.08 | $87.36 | 223,900 | — | — |
| 2014-04-02 | $46.46 | $88.08 | 164,300 | — | — |
| 2014-04-01 | $46.30 | $87.42 | 226,900 | — | — |
| 2014-03-31 | $46.00 | $86.86 | 263,500 | — | — |
| 2014-03-28 | $45.84 | $86.55 | 266,000 | — | — |
| 2014-03-27 | $45.42 | $85.76 | 253,600 | — | — |
| 2014-03-26 | $45.59 | $86.08 | 304,200 | — | — |
| 2014-03-25 | $46.41 | $87.63 | 221,700 | — | — |
| 2014-03-24 | $46.39 | $87.59 | 204,000 | — | — |
| 2014-03-21 | $47.35 | $89.41 | 692,300 | — | — |
| 2014-03-20 | $46.42 | $87.65 | 426,800 | — | — |
| 2014-03-19 | $46.01 | $86.88 | 624,000 | — | — |
| 2014-03-18 | $46.00 | $86.86 | 1,929,600 | — | — |
| 2014-03-17 | $48.20 | $91.01 | 242,900 | — | — |
| 2014-03-14 | $48.29 | $91.18 | 139,900 | — | — |
| 2014-03-13 | $48.26 | $91.12 | 336,200 | — | — |
| 2014-03-12 | $49.37 | $93.22 | 262,700 | — | — |
| 2014-03-11 | $49.60 | $93.65 | 112,300 | — | — |
| 2014-03-10 | $49.72 | $93.88 | 142,300 | — | — |
| 2014-03-07 | $50.25 | $94.88 | 66,300 | — | — |
| 2014-03-06 | $49.43 | $93.33 | 59,400 | — | — |
| 2014-03-05 | $49.10 | $92.71 | 60,400 | — | — |
| 2014-03-04 | $49.14 | $92.79 | 146,300 | — | — |
| 2014-03-03 | $48.55 | $91.67 | 70,100 | — | — |
| 2014-02-28 | $48.83 | $92.20 | 99,100 | — | — |
| 2014-02-27 | $48.83 | $92.20 | 97,100 | — | — |
| 2014-02-26 | $48.81 | $92.16 | 102,100 | — | — |
| 2014-02-25 | $48.80 | $92.14 | 273,000 | — | — |
| 2014-02-24 | $49.27 | $93.03 | 251,100 | — | — |
| 2014-02-21 | $48.08 | $90.78 | 94,800 | — | — |
| 2014-02-20 | $47.96 | $90.56 | 149,600 | — | — |
| 2014-02-19 | $47.22 | $89.16 | 313,900 | — | — |
| 2014-02-18 | $48.04 | $90.71 | 316,500 | — | — |
| 2014-02-14 | $48.50 | $91.58 | 148,600 | — | — |
| 2014-02-13 | $48.20 | $91.01 | 69,700 | — | — |
| 2014-02-12 | $47.92 | $90.48 | 50,200 | — | — |
| 2014-02-11 | $47.51 | $89.71 | 103,600 | — | — |
| 2014-02-10 | $47.56 | $89.80 | 84,500 | — | — |
| 2014-02-07 | $47.72 | $90.10 | 63,500 | — | — |
| 2014-02-06 | $47.38 | $89.46 | 66,900 | — | — |
| 2014-02-05 | $46.23 | $87.29 | 65,300 | — | — |
| 2014-02-04 | $46.54 | $87.88 | 94,500 | — | — |
| 2014-02-03 | $46.34 | $87.50 | 122,200 | — | — |
| 2014-01-31 | $48.53 | $91.63 | 163,800 | — | — |
| 2014-01-30 | $48.24 | $91.09 | 107,100 | — | — |
| 2014-01-29 | $47.50 | $89.69 | 60,400 | — | — |
| 2014-01-28 | $48.44 | $91.46 | 110,500 | — | — |
| 2014-01-27 | $48.43 | $91.44 | 133,800 | — | — |
| 2014-01-24 | $48.77 | $92.09 | 123,000 | — | — |
| 2014-01-23 | $49.23 | $92.95 | 135,600 | — | — |
| 2014-01-22 | $49.33 | $93.14 | 306,300 | — | — |
| 2014-01-21 | $49.20 | $92.90 | 148,100 | — | — |
| 2014-01-17 | $49.35 | $93.18 | 126,100 | — | — |
| 2014-01-16 | $49.46 | $93.39 | 129,800 | — | — |
| 2014-01-15 | $50.11 | $94.62 | 63,400 | — | — |
| 2014-01-14 | $49.35 | $93.18 | 66,600 | — | — |
| 2014-01-13 | $48.83 | $92.20 | 102,100 | — | — |
| 2014-01-10 | $49.11 | $92.73 | 72,800 | — | — |
| 2014-01-09 | $48.99 | $92.50 | 92,600 | — | — |
| 2014-01-08 | $49.13 | $92.77 | 72,500 | — | — |
| 2014-01-07 | $49.33 | $93.14 | 70,300 | — | — |
| 2014-01-06 | $49.12 | $92.75 | 150,400 | — | — |
| 2014-01-03 | $49.56 | $93.58 | 165,400 | — | — |
| 2014-01-02 | $49.54 | $93.54 | 90,200 | — | — |