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
- 1987-07-23 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 | $44.96 | $47.70 | 104,300 | — | — |
| 2014-12-30 | $44.97 | $47.71 | 53,300 | — | — |
| 2014-12-29 | $45.09 | $47.84 | 88,700 | — | — |
| 2014-12-26 | $45.16 | $47.91 | 33,800 | — | — |
| 2014-12-24 | $45.33 | $48.09 | 46,500 | — | — |
| 2014-12-23 | $44.91 | $47.65 | 126,900 | — | — |
| 2014-12-22 | $44.92 | $47.66 | 161,400 | — | — |
| 2014-12-19 | $44.86 | $47.59 | 642,100 | — | — |
| 2014-12-18 | $44.05 | $46.73 | 105,000 | — | — |
| 2014-12-17 | $43.28 | $45.92 | 155,300 | — | — |
| 2014-12-16 | $42.24 | $44.81 | 130,200 | — | — |
| 2014-12-15 | $42.59 | $45.18 | 107,400 | — | — |
| 2014-12-12 | $43.54 | $46.19 | 150,700 | — | — |
| 2014-12-11 | $44.06 | $46.74 | 152,600 | — | — |
| 2014-12-10 | $44.15 | $46.63 | 161,800 | — | — |
| 2014-12-09 | $44.74 | $47.25 | 186,000 | — | — |
| 2014-12-08 | $44.16 | $46.64 | 123,000 | — | — |
| 2014-12-05 | $44.11 | $46.59 | 87,600 | — | — |
| 2014-12-04 | $43.70 | $46.15 | 95,300 | — | — |
| 2014-12-03 | $43.58 | $46.03 | 103,000 | — | — |
| 2014-12-02 | $42.65 | $45.04 | 106,500 | — | — |
| 2014-12-01 | $42.48 | $44.86 | 170,100 | — | — |
| 2014-11-28 | $42.43 | $44.81 | 58,200 | — | — |
| 2014-11-26 | $42.78 | $45.18 | 121,700 | — | — |
| 2014-11-25 | $42.19 | $44.56 | 77,700 | — | — |
| 2014-11-24 | $42.29 | $44.66 | 109,300 | — | — |
| 2014-11-21 | $41.91 | $44.26 | 79,200 | — | — |
| 2014-11-20 | $41.72 | $44.06 | 62,100 | — | — |
| 2014-11-19 | $41.71 | $44.05 | 99,800 | — | — |
| 2014-11-18 | $42.20 | $44.57 | 94,900 | — | — |
| 2014-11-17 | $41.72 | $44.06 | 81,800 | — | — |
| 2014-11-14 | $41.96 | $44.31 | 78,100 | — | — |
| 2014-11-13 | $42.32 | $44.69 | 88,600 | — | — |
| 2014-11-12 | $42.50 | $44.89 | 98,600 | — | — |
| 2014-11-11 | $42.41 | $44.79 | 76,700 | — | — |
| 2014-11-10 | $42.09 | $44.45 | 96,600 | — | — |
| 2014-11-07 | $41.77 | $44.11 | 147,000 | — | — |
| 2014-11-06 | $42.00 | $44.36 | 99,900 | — | — |
| 2014-11-05 | $41.67 | $44.01 | 117,300 | — | — |
| 2014-11-04 | $42.07 | $44.43 | 83,200 | — | — |
| 2014-11-03 | $42.00 | $44.36 | 94,300 | — | — |
| 2014-10-31 | $41.99 | $44.35 | 173,100 | — | — |
| 2014-10-30 | $42.04 | $44.40 | 92,900 | — | — |
| 2014-10-29 | $41.82 | $44.17 | 149,900 | — | — |
| 2014-10-28 | $42.08 | $44.44 | 209,800 | — | — |
| 2014-10-27 | $40.82 | $43.11 | 141,900 | — | — |
| 2014-10-24 | $41.03 | $43.33 | 146,700 | — | — |
| 2014-10-23 | $40.02 | $42.27 | 194,600 | — | — |
| 2014-10-22 | $39.31 | $41.52 | 114,100 | — | — |
| 2014-10-21 | $39.96 | $42.20 | 124,600 | — | — |
| 2014-10-20 | $39.42 | $41.63 | 86,800 | — | — |
| 2014-10-17 | $39.31 | $41.52 | 217,400 | — | — |
| 2014-10-16 | $39.46 | $41.67 | 278,300 | — | — |
| 2014-10-15 | $39.62 | $41.84 | 253,300 | — | — |
| 2014-10-14 | $39.53 | $41.75 | 216,000 | — | — |
| 2014-10-13 | $39.59 | $41.81 | 187,200 | — | — |
| 2014-10-10 | $39.34 | $41.55 | 176,500 | — | — |
| 2014-10-09 | $39.15 | $41.35 | 219,400 | — | — |
| 2014-10-08 | $39.69 | $41.92 | 164,200 | — | — |
| 2014-10-07 | $38.26 | $40.41 | 323,800 | — | — |
| 2014-10-06 | $38.01 | $40.14 | 101,900 | — | — |
| 2014-10-03 | $37.68 | $39.79 | 76,600 | — | — |
| 2014-10-02 | $37.68 | $39.79 | 164,300 | — | — |
| 2014-10-01 | $37.31 | $39.40 | 212,300 | — | — |
| 2014-09-30 | $36.84 | $38.91 | 158,800 | — | — |
| 2014-09-29 | $37.83 | $39.95 | 94,500 | — | — |
| 2014-09-26 | $37.40 | $39.50 | 98,900 | — | — |
| 2014-09-25 | $36.64 | $38.70 | 170,800 | — | — |
| 2014-09-24 | $37.37 | $39.47 | 75,300 | — | — |
| 2014-09-23 | $37.36 | $39.46 | 139,800 | — | — |
| 2014-09-22 | $37.78 | $39.90 | 152,200 | — | — |
| 2014-09-19 | $37.61 | $39.72 | 327,100 | — | — |
| 2014-09-18 | $38.51 | $40.67 | 130,000 | — | — |
| 2014-09-17 | $38.37 | $40.52 | 162,100 | — | — |
| 2014-09-16 | $39.43 | $41.64 | 165,700 | — | — |
| 2014-09-15 | $39.32 | $41.53 | 386,600 | — | — |
| 2014-09-12 | $39.78 | $42.01 | 236,100 | — | — |
| 2014-09-11 | $39.64 | $41.86 | 335,700 | — | — |
| 2014-09-10 | $39.57 | $41.58 | 125,600 | — | — |
| 2014-09-09 | $39.68 | $41.70 | 219,900 | — | — |
| 2014-09-08 | $40.60 | $42.66 | 188,200 | — | — |
| 2014-09-05 | $40.51 | $42.57 | 314,400 | — | — |
| 2014-09-04 | $40.40 | $42.45 | 336,200 | — | — |
| 2014-09-03 | $39.89 | $41.92 | 302,300 | — | — |
| 2014-09-02 | $39.80 | $41.82 | 230,300 | — | — |
| 2014-08-29 | $39.50 | $41.51 | 138,100 | — | — |
| 2014-08-28 | $39.14 | $41.13 | 158,100 | — | — |
| 2014-08-27 | $39.20 | $41.19 | 184,300 | — | — |
| 2014-08-26 | $39.00 | $40.98 | 257,200 | — | — |
| 2014-08-25 | $37.87 | $39.79 | 112,200 | — | — |
| 2014-08-22 | $37.62 | $39.53 | 129,700 | — | — |
| 2014-08-21 | $37.60 | $39.51 | 164,200 | — | — |
| 2014-08-20 | $37.38 | $39.28 | 132,400 | — | — |
| 2014-08-19 | $37.61 | $39.52 | 162,000 | — | — |
| 2014-08-18 | $37.52 | $39.43 | 98,200 | — | — |
| 2014-08-15 | $37.47 | $39.37 | 160,100 | — | — |
| 2014-08-14 | $37.35 | $39.25 | 99,400 | — | — |
| 2014-08-13 | $37.42 | $39.32 | 127,900 | — | — |
| 2014-08-12 | $36.53 | $38.39 | 130,100 | — | — |
| 2014-08-11 | $37.00 | $38.88 | 117,600 | — | — |
| 2014-08-08 | $36.71 | $38.57 | 264,200 | — | — |
| 2014-08-07 | $37.20 | $39.09 | 183,900 | — | — |
| 2014-08-06 | $37.59 | $39.50 | 140,300 | — | — |
| 2014-08-05 | $37.84 | $39.76 | 151,200 | — | — |
| 2014-08-04 | $38.49 | $40.44 | 346,800 | — | — |
| 2014-08-01 | $38.45 | $40.40 | 316,200 | — | — |
| 2014-07-31 | $39.00 | $40.98 | 293,000 | — | — |
| 2014-07-30 | $39.38 | $41.38 | 574,500 | — | — |
| 2014-07-29 | $39.30 | $41.30 | 227,200 | — | — |
| 2014-07-28 | $39.87 | $41.89 | 370,700 | — | — |
| 2014-07-25 | $39.34 | $41.34 | 439,000 | — | — |
| 2014-07-24 | $38.68 | $40.64 | 465,100 | — | — |
| 2014-07-23 | $38.74 | $40.71 | 1,732,900 | — | — |
| 2014-07-22 | $42.72 | $44.89 | 134,300 | — | — |
| 2014-07-21 | $42.76 | $44.93 | 67,500 | — | — |
| 2014-07-18 | $44.01 | $46.24 | 237,600 | — | — |
| 2014-07-17 | $42.05 | $44.19 | 245,100 | — | — |
| 2014-07-16 | $42.53 | $44.69 | 87,200 | — | — |
| 2014-07-15 | $42.98 | $45.16 | 118,200 | — | — |
| 2014-07-14 | $43.43 | $45.64 | 150,100 | — | — |
| 2014-07-11 | $43.86 | $46.09 | 120,100 | — | — |
| 2014-07-10 | $44.26 | $46.51 | 157,800 | — | — |
| 2014-07-09 | $43.56 | $45.77 | 80,200 | — | — |
| 2014-07-08 | $43.40 | $45.60 | 154,500 | — | — |
| 2014-07-07 | $44.44 | $46.70 | 120,700 | — | — |
| 2014-07-03 | $45.36 | $47.66 | 53,400 | — | — |
| 2014-07-02 | $45.03 | $47.32 | 135,200 | — | — |
| 2014-07-01 | $45.46 | $47.77 | 196,100 | — | — |
| 2014-06-30 | $44.15 | $46.39 | 138,100 | — | — |
| 2014-06-27 | $43.91 | $46.14 | 401,800 | — | — |
| 2014-06-26 | $43.29 | $45.49 | 236,600 | — | — |
| 2014-06-25 | $43.47 | $45.68 | 130,700 | — | — |
| 2014-06-24 | $43.10 | $45.29 | 179,300 | — | — |
| 2014-06-23 | $43.85 | $46.08 | 133,700 | — | — |
| 2014-06-20 | $44.46 | $46.72 | 422,400 | — | — |
| 2014-06-19 | $43.55 | $45.76 | 193,200 | — | — |
| 2014-06-18 | $43.76 | $45.98 | 142,700 | — | — |
| 2014-06-17 | $43.91 | $46.14 | 226,700 | — | — |
| 2014-06-16 | $43.72 | $45.94 | 218,000 | — | — |
| 2014-06-13 | $44.04 | $46.28 | 72,500 | — | — |
| 2014-06-12 | $44.38 | $46.63 | 165,300 | — | — |
| 2014-06-11 | $44.65 | $46.71 | 121,300 | — | — |
| 2014-06-10 | $44.95 | $47.02 | 103,300 | — | — |
| 2014-06-09 | $45.44 | $47.53 | 118,600 | — | — |
| 2014-06-06 | $45.46 | $47.55 | 124,200 | — | — |
| 2014-06-05 | $45.20 | $47.28 | 146,100 | — | — |
| 2014-06-04 | $44.21 | $46.25 | 178,100 | — | — |
| 2014-06-03 | $44.38 | $46.42 | 246,000 | — | — |
| 2014-06-02 | $44.40 | $46.45 | 177,200 | — | — |
| 2014-05-30 | $44.90 | $46.97 | 182,400 | — | — |
| 2014-05-29 | $45.04 | $47.12 | 142,200 | — | — |
| 2014-05-28 | $44.61 | $46.67 | 410,100 | — | — |
| 2014-05-27 | $44.56 | $46.61 | 428,700 | — | — |
| 2014-05-23 | $44.35 | $46.39 | 481,900 | — | — |
| 2014-05-22 | $45.39 | $47.48 | 260,300 | — | — |
| 2014-05-21 | $45.61 | $47.71 | 774,200 | — | — |
| 2014-05-20 | $47.09 | $49.26 | 492,400 | — | — |
| 2014-05-19 | $49.45 | $51.73 | 117,900 | — | — |
| 2014-05-16 | $49.61 | $51.90 | 128,100 | — | — |
| 2014-05-15 | $49.28 | $51.55 | 212,400 | — | — |
| 2014-05-14 | $49.17 | $51.44 | 155,100 | — | — |
| 2014-05-13 | $49.65 | $51.94 | 333,100 | — | — |
| 2014-05-12 | $49.62 | $51.91 | 256,400 | — | — |
| 2014-05-09 | $48.09 | $50.31 | 237,100 | — | — |
| 2014-05-08 | $46.88 | $49.04 | 182,000 | — | — |
| 2014-05-07 | $46.63 | $48.78 | 172,200 | — | — |
| 2014-05-06 | $46.35 | $48.49 | 142,800 | — | — |
| 2014-05-05 | $46.75 | $48.90 | 136,200 | — | — |
| 2014-05-02 | $47.19 | $49.36 | 203,300 | — | — |
| 2014-05-01 | $46.56 | $48.71 | 215,100 | — | — |
| 2014-04-30 | $46.33 | $48.46 | 189,200 | — | — |
| 2014-04-29 | $46.11 | $48.23 | 204,000 | — | — |
| 2014-04-28 | $46.34 | $48.48 | 299,800 | — | — |
| 2014-04-25 | $45.37 | $47.46 | 263,900 | — | — |
| 2014-04-24 | $44.90 | $46.97 | 590,500 | — | — |
| 2014-04-23 | $46.69 | $48.84 | 163,600 | — | — |
| 2014-04-22 | $46.97 | $49.13 | 295,600 | — | — |
| 2014-04-21 | $47.15 | $49.32 | 225,300 | — | — |
| 2014-04-17 | $47.65 | $49.85 | 474,700 | — | — |
| 2014-04-16 | $48.21 | $50.43 | 652,600 | — | — |
| 2014-04-15 | $45.25 | $47.33 | 753,600 | — | — |
| 2014-04-14 | $42.23 | $44.18 | 117,800 | — | — |
| 2014-04-11 | $42.68 | $44.65 | 119,700 | — | — |
| 2014-04-10 | $43.17 | $45.16 | 238,000 | — | — |
| 2014-04-09 | $44.07 | $46.10 | 309,700 | — | — |
| 2014-04-08 | $43.26 | $45.25 | 162,300 | — | — |
| 2014-04-07 | $42.32 | $44.27 | 165,700 | — | — |
| 2014-04-04 | $42.43 | $44.38 | 154,000 | — | — |
| 2014-04-03 | $43.40 | $45.40 | 80,200 | — | — |
| 2014-04-02 | $43.88 | $45.90 | 136,000 | — | — |
| 2014-04-01 | $43.46 | $45.46 | 102,400 | — | — |
| 2014-03-31 | $43.45 | $45.45 | 169,200 | — | — |
| 2014-03-28 | $42.49 | $44.45 | 113,400 | — | — |
| 2014-03-27 | $42.96 | $44.94 | 89,200 | — | — |
| 2014-03-26 | $42.97 | $44.95 | 150,800 | — | — |
| 2014-03-25 | $43.42 | $45.42 | 123,500 | — | — |
| 2014-03-24 | $43.84 | $45.86 | 124,900 | — | — |
| 2014-03-21 | $44.75 | $46.81 | 273,800 | — | — |
| 2014-03-20 | $45.13 | $47.21 | 133,800 | — | — |
| 2014-03-19 | $45.57 | $47.67 | 82,200 | — | — |
| 2014-03-18 | $45.95 | $48.07 | 257,100 | — | — |
| 2014-03-17 | $44.95 | $47.02 | 232,300 | — | — |
| 2014-03-14 | $44.83 | $46.90 | 216,100 | — | — |
| 2014-03-13 | $45.29 | $47.38 | 233,900 | — | — |
| 2014-03-12 | $45.50 | $47.39 | 126,000 | — | — |
| 2014-03-11 | $46.33 | $48.25 | 138,800 | — | — |
| 2014-03-10 | $46.80 | $48.74 | 99,200 | — | — |
| 2014-03-07 | $46.68 | $48.62 | 117,000 | — | — |
| 2014-03-06 | $46.90 | $48.85 | 99,700 | — | — |
| 2014-03-05 | $46.59 | $48.52 | 172,900 | — | — |
| 2014-03-04 | $46.99 | $48.94 | 273,600 | — | — |
| 2014-03-03 | $46.55 | $48.48 | 127,800 | — | — |
| 2014-02-28 | $46.62 | $48.55 | 152,900 | — | — |
| 2014-02-27 | $46.71 | $48.65 | 163,800 | — | — |
| 2014-02-26 | $46.79 | $48.73 | 249,200 | — | — |
| 2014-02-25 | $47.28 | $49.24 | 274,300 | — | — |
| 2014-02-24 | $47.70 | $49.68 | 145,600 | — | — |
| 2014-02-21 | $47.77 | $49.75 | 189,000 | — | — |
| 2014-02-20 | $48.40 | $50.41 | 248,000 | — | — |
| 2014-02-19 | $48.54 | $50.55 | 290,700 | — | — |
| 2014-02-18 | $48.26 | $50.26 | 366,900 | — | — |
| 2014-02-14 | $47.54 | $49.51 | 294,300 | — | — |
| 2014-02-13 | $47.87 | $49.86 | 375,700 | — | — |
| 2014-02-12 | $45.62 | $47.51 | 338,500 | — | — |
| 2014-02-11 | $44.60 | $46.45 | 241,100 | — | — |
| 2014-02-10 | $43.61 | $45.42 | 162,100 | — | — |
| 2014-02-07 | $42.72 | $44.49 | 137,700 | — | — |
| 2014-02-06 | $41.33 | $43.04 | 178,000 | — | — |
| 2014-02-05 | $41.46 | $43.18 | 124,400 | — | — |
| 2014-02-04 | $41.48 | $43.20 | 138,200 | — | — |
| 2014-02-03 | $41.59 | $43.32 | 215,400 | — | — |
| 2014-01-31 | $41.95 | $43.69 | 203,100 | — | — |
| 2014-01-30 | $41.69 | $43.42 | 200,400 | — | — |
| 2014-01-29 | $41.73 | $43.46 | 174,400 | — | — |
| 2014-01-28 | $42.03 | $43.77 | 281,800 | — | — |
| 2014-01-27 | $42.21 | $43.96 | 188,700 | — | — |
| 2014-01-24 | $42.64 | $44.41 | 269,800 | — | — |
| 2014-01-23 | $43.23 | $45.02 | 268,000 | — | — |
| 2014-01-22 | $43.49 | $45.29 | 431,700 | — | — |
| 2014-01-21 | $43.54 | $45.35 | 150,800 | — | — |
| 2014-01-17 | $43.52 | $45.33 | 152,500 | — | — |
| 2014-01-16 | $43.83 | $45.65 | 156,300 | — | — |
| 2014-01-15 | $44.08 | $45.91 | 132,500 | — | — |
| 2014-01-14 | $44.14 | $45.97 | 99,500 | — | — |
| 2014-01-13 | $43.71 | $45.52 | 94,000 | — | — |
| 2014-01-10 | $43.98 | $45.80 | 126,400 | — | — |
| 2014-01-09 | $44.05 | $45.88 | 135,600 | — | — |
| 2014-01-08 | $43.49 | $45.29 | 221,300 | — | — |
| 2014-01-07 | $43.55 | $45.36 | 144,100 | — | — |
| 2014-01-06 | $42.51 | $44.27 | 100,600 | — | — |
| 2014-01-03 | $42.41 | $44.17 | 498,000 | — | — |
| 2014-01-02 | $42.81 | $44.59 | 259,000 | — | — |