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
- 1980-03-17 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 | $51.83 | $122.20 | 343,800 | — | — |
| 2014-12-30 | $52.44 | $123.63 | 242,500 | — | — |
| 2014-12-29 | $52.40 | $123.54 | 280,800 | — | — |
| 2014-12-26 | $52.31 | $123.33 | 263,300 | — | — |
| 2014-12-24 | $52.18 | $123.02 | 440,200 | — | — |
| 2014-12-23 | $52.37 | $123.47 | 442,000 | — | — |
| 2014-12-22 | $51.99 | $122.57 | 398,600 | — | — |
| 2014-12-19 | $51.58 | $121.61 | 1,451,900 | — | — |
| 2014-12-18 | $51.51 | $121.44 | 701,100 | — | — |
| 2014-12-17 | $50.74 | $119.63 | 550,700 | — | — |
| 2014-12-16 | $50.02 | $117.93 | 505,100 | — | — |
| 2014-12-15 | $50.03 | $117.95 | 593,300 | — | — |
| 2014-12-12 | $50.89 | $118.94 | 527,300 | — | — |
| 2014-12-11 | $51.87 | $121.23 | 487,400 | — | — |
| 2014-12-10 | $51.54 | $120.46 | 570,700 | — | — |
| 2014-12-09 | $52.12 | $121.82 | 581,600 | — | — |
| 2014-12-08 | $52.24 | $122.10 | 691,400 | — | — |
| 2014-12-05 | $51.53 | $120.44 | 316,000 | — | — |
| 2014-12-04 | $51.40 | $120.13 | 513,500 | — | — |
| 2014-12-03 | $51.37 | $120.06 | 450,600 | — | — |
| 2014-12-02 | $51.28 | $119.85 | 410,400 | — | — |
| 2014-12-01 | $50.81 | $118.76 | 419,000 | — | — |
| 2014-11-28 | $50.95 | $119.08 | 229,200 | — | — |
| 2014-11-26 | $50.88 | $118.92 | 407,600 | — | — |
| 2014-11-25 | $50.46 | $117.94 | 1,300,100 | — | — |
| 2014-11-24 | $51.31 | $119.92 | 465,000 | — | — |
| 2014-11-21 | $51.09 | $119.41 | 521,600 | — | — |
| 2014-11-20 | $50.90 | $118.97 | 548,500 | — | — |
| 2014-11-19 | $50.78 | $118.69 | 764,700 | — | — |
| 2014-11-18 | $50.96 | $119.11 | 500,100 | — | — |
| 2014-11-17 | $50.98 | $119.15 | 347,800 | — | — |
| 2014-11-14 | $51.04 | $119.29 | 315,900 | — | — |
| 2014-11-13 | $51.37 | $120.06 | 327,600 | — | — |
| 2014-11-12 | $51.27 | $119.83 | 370,100 | — | — |
| 2014-11-11 | $51.18 | $119.62 | 453,300 | — | — |
| 2014-11-10 | $51.43 | $120.20 | 316,700 | — | — |
| 2014-11-07 | $51.11 | $119.46 | 527,900 | — | — |
| 2014-11-06 | $51.18 | $119.62 | 309,200 | — | — |
| 2014-11-05 | $51.11 | $119.46 | 507,300 | — | — |
| 2014-11-04 | $50.91 | $118.99 | 522,800 | — | — |
| 2014-11-03 | $50.60 | $118.26 | 695,700 | — | — |
| 2014-10-31 | $50.47 | $117.96 | 834,100 | — | — |
| 2014-10-30 | $49.92 | $116.68 | 472,700 | — | — |
| 2014-10-29 | $49.44 | $115.55 | 777,400 | — | — |
| 2014-10-28 | $49.31 | $115.25 | 497,300 | — | — |
| 2014-10-27 | $49.01 | $114.55 | 405,800 | — | — |
| 2014-10-24 | $48.74 | $113.92 | 529,000 | — | — |
| 2014-10-23 | $48.30 | $112.89 | 519,100 | — | — |
| 2014-10-22 | $48.12 | $112.47 | 574,500 | — | — |
| 2014-10-21 | $48.21 | $112.68 | 682,300 | — | — |
| 2014-10-20 | $47.15 | $110.20 | 597,100 | — | — |
| 2014-10-17 | $46.81 | $109.41 | 1,632,400 | — | — |
| 2014-10-16 | $46.08 | $107.70 | 608,100 | — | — |
| 2014-10-15 | $46.11 | $107.77 | 857,500 | — | — |
| 2014-10-14 | $46.59 | $108.89 | 897,700 | — | — |
| 2014-10-13 | $46.41 | $108.47 | 626,700 | — | — |
| 2014-10-10 | $46.75 | $109.27 | 677,300 | — | — |
| 2014-10-09 | $46.69 | $109.13 | 728,100 | — | — |
| 2014-10-08 | $47.59 | $111.23 | 567,000 | — | — |
| 2014-10-07 | $46.77 | $109.31 | 584,900 | — | — |
| 2014-10-06 | $47.46 | $110.93 | 416,800 | — | — |
| 2014-10-03 | $47.63 | $111.32 | 631,000 | — | — |
| 2014-10-02 | $46.84 | $109.48 | 491,900 | — | — |
| 2014-10-01 | $46.62 | $108.96 | 572,100 | — | — |
| 2014-09-30 | $47.05 | $109.97 | 598,900 | — | — |
| 2014-09-29 | $47.33 | $110.62 | 523,800 | — | — |
| 2014-09-26 | $47.22 | $110.36 | 391,200 | — | — |
| 2014-09-25 | $46.97 | $109.78 | 738,300 | — | — |
| 2014-09-24 | $47.76 | $111.63 | 510,600 | — | — |
| 2014-09-23 | $47.37 | $110.72 | 451,100 | — | — |
| 2014-09-22 | $48.07 | $112.35 | 425,600 | — | — |
| 2014-09-19 | $48.38 | $113.08 | 1,172,600 | — | — |
| 2014-09-18 | $48.23 | $112.73 | 368,900 | — | — |
| 2014-09-17 | $47.99 | $112.16 | 321,900 | — | — |
| 2014-09-16 | $47.94 | $112.05 | 463,100 | — | — |
| 2014-09-15 | $47.91 | $111.98 | 409,300 | — | — |
| 2014-09-12 | $48.04 | $111.25 | 480,700 | — | — |
| 2014-09-11 | $48.25 | $111.74 | 379,900 | — | — |
| 2014-09-10 | $48.15 | $111.51 | 297,600 | — | — |
| 2014-09-09 | $48.06 | $111.30 | 339,700 | — | — |
| 2014-09-08 | $48.49 | $112.30 | 517,700 | — | — |
| 2014-09-05 | $48.66 | $112.69 | 608,400 | — | — |
| 2014-09-04 | $48.15 | $111.51 | 531,000 | — | — |
| 2014-09-03 | $48.06 | $111.30 | 817,100 | — | — |
| 2014-09-02 | $48.28 | $111.81 | 497,400 | — | — |
| 2014-08-29 | $48.09 | $111.37 | 873,800 | — | — |
| 2014-08-28 | $48.23 | $111.69 | 551,900 | — | — |
| 2014-08-27 | $48.46 | $112.23 | 481,800 | — | — |
| 2014-08-26 | $48.52 | $112.36 | 352,700 | — | — |
| 2014-08-25 | $48.62 | $112.60 | 352,200 | — | — |
| 2014-08-22 | $48.24 | $111.72 | 369,000 | — | — |
| 2014-08-21 | $48.55 | $112.43 | 457,700 | — | — |
| 2014-08-20 | $48.09 | $111.37 | 368,200 | — | — |
| 2014-08-19 | $48.01 | $111.18 | 295,700 | — | — |
| 2014-08-18 | $47.92 | $110.98 | 452,800 | — | — |
| 2014-08-15 | $47.84 | $110.79 | 618,200 | — | — |
| 2014-08-14 | $47.82 | $110.74 | 319,900 | — | — |
| 2014-08-13 | $47.36 | $109.68 | 519,400 | — | — |
| 2014-08-12 | $47.18 | $109.26 | 310,500 | — | — |
| 2014-08-11 | $47.03 | $108.91 | 341,800 | — | — |
| 2014-08-08 | $46.90 | $108.61 | 309,300 | — | — |
| 2014-08-07 | $46.32 | $107.27 | 456,100 | — | — |
| 2014-08-06 | $46.53 | $107.76 | 374,000 | — | — |
| 2014-08-05 | $46.24 | $107.08 | 564,700 | — | — |
| 2014-08-04 | $46.47 | $107.62 | 702,900 | — | — |
| 2014-08-01 | $45.92 | $106.34 | 1,428,200 | — | — |
| 2014-07-31 | $46.02 | $106.57 | 1,279,700 | — | — |
| 2014-07-30 | $46.59 | $107.89 | 723,900 | — | — |
| 2014-07-29 | $47.42 | $109.82 | 668,100 | — | — |
| 2014-07-28 | $47.90 | $110.93 | 344,900 | — | — |
| 2014-07-25 | $47.71 | $110.49 | 386,000 | — | — |
| 2014-07-24 | $48.03 | $111.23 | 404,500 | — | — |
| 2014-07-23 | $48.04 | $111.25 | 402,900 | — | — |
| 2014-07-22 | $47.91 | $110.95 | 729,700 | — | — |
| 2014-07-21 | $48.49 | $112.30 | 687,500 | — | — |
| 2014-07-18 | $48.30 | $111.86 | 1,679,200 | — | — |
| 2014-07-17 | $47.81 | $110.72 | 498,900 | — | — |
| 2014-07-16 | $48.19 | $111.60 | 500,900 | — | — |
| 2014-07-15 | $48.20 | $111.62 | 640,700 | — | — |
| 2014-07-14 | $48.12 | $111.44 | 405,100 | — | — |
| 2014-07-11 | $47.64 | $110.33 | 513,900 | — | — |
| 2014-07-10 | $47.74 | $110.56 | 486,300 | — | — |
| 2014-07-09 | $47.99 | $111.14 | 569,900 | — | — |
| 2014-07-08 | $48.18 | $111.58 | 527,000 | — | — |
| 2014-07-07 | $48.36 | $111.99 | 503,600 | — | — |
| 2014-07-03 | $48.49 | $112.30 | 282,500 | — | — |
| 2014-07-02 | $48.26 | $111.76 | 545,800 | — | — |
| 2014-07-01 | $48.38 | $112.04 | 551,700 | — | — |
| 2014-06-30 | $48.04 | $111.25 | 484,100 | — | — |
| 2014-06-27 | $47.88 | $110.88 | 514,900 | — | — |
| 2014-06-26 | $47.89 | $110.91 | 357,300 | — | — |
| 2014-06-25 | $48.18 | $111.58 | 384,900 | — | — |
| 2014-06-24 | $48.29 | $111.83 | 326,500 | — | — |
| 2014-06-23 | $48.65 | $112.67 | 341,800 | — | — |
| 2014-06-20 | $48.79 | $112.99 | 689,800 | — | — |
| 2014-06-19 | $48.74 | $112.87 | 412,000 | — | — |
| 2014-06-18 | $48.73 | $112.85 | 500,300 | — | — |
| 2014-06-17 | $48.57 | $112.48 | 613,000 | — | — |
| 2014-06-16 | $48.37 | $112.02 | 532,800 | — | — |
| 2014-06-13 | $48.89 | $112.20 | 546,400 | — | — |
| 2014-06-12 | $48.91 | $112.25 | 376,400 | — | — |
| 2014-06-11 | $48.95 | $112.34 | 273,100 | — | — |
| 2014-06-10 | $49.20 | $112.91 | 285,500 | — | — |
| 2014-06-09 | $49.26 | $113.05 | 293,900 | — | — |
| 2014-06-06 | $49.29 | $113.12 | 314,800 | — | — |
| 2014-06-05 | $49.12 | $112.73 | 418,200 | — | — |
| 2014-06-04 | $48.84 | $112.09 | 479,000 | — | — |
| 2014-06-03 | $48.55 | $111.42 | 760,800 | — | — |
| 2014-06-02 | $48.67 | $111.70 | 539,100 | — | — |
| 2014-05-30 | $49.02 | $112.50 | 478,400 | — | — |
| 2014-05-29 | $48.85 | $112.11 | 294,000 | — | — |
| 2014-05-28 | $48.69 | $111.74 | 422,000 | — | — |
| 2014-05-27 | $48.79 | $111.97 | 306,200 | — | — |
| 2014-05-23 | $48.61 | $111.56 | 257,300 | — | — |
| 2014-05-22 | $48.64 | $111.63 | 254,000 | — | — |
| 2014-05-21 | $48.72 | $111.81 | 295,400 | — | — |
| 2014-05-20 | $48.48 | $111.26 | 486,500 | — | — |
| 2014-05-19 | $48.89 | $112.20 | 508,400 | — | — |
| 2014-05-16 | $48.39 | $111.05 | 499,500 | — | — |
| 2014-05-15 | $48.41 | $111.10 | 589,200 | — | — |
| 2014-05-14 | $48.91 | $112.25 | 360,000 | — | — |
| 2014-05-13 | $49.27 | $113.07 | 518,700 | — | — |
| 2014-05-12 | $49.26 | $113.05 | 456,600 | — | — |
| 2014-05-09 | $49.13 | $112.75 | 390,100 | — | — |
| 2014-05-08 | $49.21 | $112.94 | 479,200 | — | — |
| 2014-05-07 | $49.32 | $113.19 | 520,700 | — | — |
| 2014-05-06 | $48.67 | $111.70 | 624,000 | — | — |
| 2014-05-05 | $49.02 | $112.50 | 456,100 | — | — |
| 2014-05-02 | $49.09 | $112.66 | 625,400 | — | — |
| 2014-05-01 | $48.99 | $112.43 | 526,500 | — | — |
| 2014-04-30 | $48.72 | $111.81 | 778,500 | — | — |
| 2014-04-29 | $48.34 | $110.94 | 498,600 | — | — |
| 2014-04-28 | $48.26 | $110.76 | 712,800 | — | — |
| 2014-04-25 | $48.00 | $110.16 | 1,128,600 | — | — |
| 2014-04-24 | $49.71 | $114.08 | 701,300 | — | — |
| 2014-04-23 | $49.36 | $113.28 | 575,900 | — | — |
| 2014-04-22 | $48.91 | $112.25 | 654,300 | — | — |
| 2014-04-21 | $48.68 | $111.72 | 547,200 | — | — |
| 2014-04-17 | $48.77 | $111.93 | 2,604,600 | — | — |
| 2014-04-16 | $48.81 | $112.02 | 644,900 | — | — |
| 2014-04-15 | $48.16 | $110.53 | 749,700 | — | — |
| 2014-04-14 | $47.72 | $109.52 | 656,600 | — | — |
| 2014-04-11 | $47.11 | $108.12 | 790,500 | — | — |
| 2014-04-10 | $47.53 | $109.08 | 724,700 | — | — |
| 2014-04-09 | $47.85 | $109.82 | 465,500 | — | — |
| 2014-04-08 | $47.50 | $109.01 | 687,300 | — | — |
| 2014-04-07 | $47.48 | $108.97 | 796,600 | — | — |
| 2014-04-04 | $48.19 | $110.60 | 920,700 | — | — |
| 2014-04-03 | $48.25 | $110.73 | 507,300 | — | — |
| 2014-04-02 | $48.14 | $110.48 | 680,200 | — | — |
| 2014-04-01 | $47.83 | $109.77 | 1,245,600 | — | — |
| 2014-03-31 | $48.66 | $111.67 | 1,076,600 | — | — |
| 2014-03-28 | $48.25 | $110.73 | 757,100 | — | — |
| 2014-03-27 | $47.85 | $109.82 | 662,600 | — | — |
| 2014-03-26 | $48.01 | $110.18 | 454,800 | — | — |
| 2014-03-25 | $47.95 | $110.05 | 318,100 | — | — |
| 2014-03-24 | $47.98 | $110.11 | 536,800 | — | — |
| 2014-03-21 | $47.92 | $109.98 | 1,594,500 | — | — |
| 2014-03-20 | $47.58 | $109.20 | 419,600 | — | — |
| 2014-03-19 | $47.07 | $108.03 | 384,500 | — | — |
| 2014-03-18 | $47.42 | $108.83 | 339,800 | — | — |
| 2014-03-17 | $47.01 | $107.89 | 855,800 | — | — |
| 2014-03-14 | $47.30 | $107.54 | 559,500 | — | — |
| 2014-03-13 | $47.18 | $107.27 | 586,100 | — | — |
| 2014-03-12 | $47.63 | $108.29 | 388,600 | — | — |
| 2014-03-11 | $47.43 | $107.84 | 504,000 | — | — |
| 2014-03-10 | $47.67 | $108.38 | 466,000 | — | — |
| 2014-03-07 | $47.84 | $108.77 | 548,100 | — | — |
| 2014-03-06 | $47.65 | $108.34 | 637,100 | — | — |
| 2014-03-05 | $47.09 | $107.07 | 415,800 | — | — |
| 2014-03-04 | $47.12 | $107.13 | 723,400 | — | — |
| 2014-03-03 | $46.46 | $105.63 | 411,000 | — | — |
| 2014-02-28 | $46.88 | $106.59 | 569,200 | — | — |
| 2014-02-27 | $46.65 | $106.07 | 456,700 | — | — |
| 2014-02-26 | $46.46 | $105.63 | 452,800 | — | — |
| 2014-02-25 | $46.54 | $105.82 | 372,000 | — | — |
| 2014-02-24 | $46.65 | $106.07 | 632,400 | — | — |
| 2014-02-21 | $46.75 | $106.29 | 489,300 | — | — |
| 2014-02-20 | $46.79 | $106.38 | 483,000 | — | — |
| 2014-02-19 | $46.56 | $105.86 | 753,400 | — | — |
| 2014-02-18 | $47.17 | $107.25 | 642,100 | — | — |
| 2014-02-14 | $47.00 | $106.86 | 611,400 | — | — |
| 2014-02-13 | $46.92 | $106.68 | 698,700 | — | — |
| 2014-02-12 | $46.51 | $105.75 | 710,400 | — | — |
| 2014-02-11 | $46.32 | $105.32 | 852,700 | — | — |
| 2014-02-10 | $45.78 | $104.09 | 945,600 | — | — |
| 2014-02-07 | $45.73 | $103.97 | 1,376,000 | — | — |
| 2014-02-06 | $45.21 | $102.79 | 1,464,400 | — | — |
| 2014-02-05 | $47.10 | $107.09 | 791,200 | — | — |
| 2014-02-04 | $47.25 | $107.43 | 1,142,800 | — | — |
| 2014-02-03 | $47.61 | $108.25 | 989,400 | — | — |
| 2014-01-31 | $48.45 | $110.16 | 913,900 | — | — |
| 2014-01-30 | $49.23 | $111.93 | 408,700 | — | — |
| 2014-01-29 | $48.61 | $110.52 | 533,100 | — | — |
| 2014-01-28 | $49.26 | $112.00 | 630,700 | — | — |
| 2014-01-27 | $48.77 | $110.89 | 893,000 | — | — |
| 2014-01-24 | $48.81 | $110.98 | 900,000 | — | — |
| 2014-01-23 | $50.14 | $114.00 | 930,200 | — | — |
| 2014-01-22 | $50.70 | $115.27 | 676,800 | — | — |
| 2014-01-21 | $50.48 | $114.77 | 890,700 | — | — |
| 2014-01-17 | $50.52 | $114.86 | 1,408,100 | — | — |
| 2014-01-16 | $50.51 | $114.84 | 528,000 | — | — |
| 2014-01-15 | $50.87 | $115.66 | 510,800 | — | — |
| 2014-01-14 | $50.80 | $115.50 | 342,400 | — | — |
| 2014-01-13 | $50.51 | $114.84 | 804,400 | — | — |
| 2014-01-10 | $51.15 | $116.30 | 543,600 | — | — |
| 2014-01-09 | $51.11 | $116.21 | 569,700 | — | — |
| 2014-01-08 | $50.89 | $115.71 | 1,036,600 | — | — |
| 2014-01-07 | $51.05 | $116.07 | 530,400 | — | — |
| 2014-01-06 | $51.00 | $115.96 | 554,100 | — | — |
| 2014-01-03 | $51.13 | $116.25 | 415,500 | — | — |
| 2014-01-02 | $51.45 | $116.98 | 541,000 | — | — |