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
- 2012-03-22 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 | $59.82 | $61.10 | 212,500 | — | — |
| 2014-12-30 | $59.53 | $60.81 | 212,300 | — | — |
| 2014-12-29 | $60.08 | $61.37 | 96,300 | — | — |
| 2014-12-26 | $60.48 | $61.78 | 82,500 | — | — |
| 2014-12-24 | $60.12 | $61.41 | 61,300 | — | — |
| 2014-12-23 | $60.00 | $61.29 | 54,900 | — | — |
| 2014-12-22 | $60.21 | $61.50 | 106,500 | — | — |
| 2014-12-19 | $60.49 | $61.79 | 97,400 | — | — |
| 2014-12-18 | $60.96 | $62.27 | 226,800 | — | — |
| 2014-12-17 | $59.36 | $60.63 | 147,900 | — | — |
| 2014-12-16 | $57.40 | $58.63 | 149,300 | — | — |
| 2014-12-15 | $57.09 | $58.31 | 211,900 | — | — |
| 2014-12-12 | $58.36 | $59.61 | 161,900 | — | — |
| 2014-12-11 | $59.45 | $60.73 | 88,000 | — | — |
| 2014-12-10 | $59.64 | $60.92 | 154,400 | — | — |
| 2014-12-09 | $60.75 | $62.05 | 127,000 | — | — |
| 2014-12-08 | $60.49 | $61.79 | 160,200 | — | — |
| 2014-12-05 | $60.70 | $62.00 | 65,800 | — | — |
| 2014-12-04 | $60.86 | $62.17 | 185,200 | — | — |
| 2014-12-03 | $60.55 | $61.85 | 172,400 | — | — |
| 2014-12-02 | $60.10 | $61.39 | 166,700 | — | — |
| 2014-12-01 | $59.64 | $60.92 | 263,400 | — | — |
| 2014-11-28 | $62.00 | $63.33 | 172,400 | — | — |
| 2014-11-26 | $61.88 | $63.21 | 90,300 | — | — |
| 2014-11-25 | $61.61 | $62.93 | 99,900 | — | — |
| 2014-11-24 | $62.25 | $63.59 | 116,200 | — | — |
| 2014-11-21 | $61.49 | $62.23 | 339,100 | — | — |
| 2014-11-20 | $62.39 | $63.14 | 391,900 | — | — |
| 2014-11-19 | $60.13 | $60.85 | 128,100 | — | — |
| 2014-11-18 | $59.57 | $60.28 | 108,700 | — | — |
| 2014-11-17 | $59.41 | $60.12 | 154,300 | — | — |
| 2014-11-14 | $59.37 | $60.08 | 165,300 | — | — |
| 2014-11-13 | $59.22 | $59.93 | 151,400 | — | — |
| 2014-11-12 | $60.45 | $61.17 | 112,700 | — | — |
| 2014-11-11 | $60.02 | $60.74 | 255,200 | — | — |
| 2014-11-10 | $59.47 | $60.18 | 404,200 | — | — |
| 2014-11-07 | $61.58 | $62.32 | 414,200 | — | — |
| 2014-11-06 | $59.81 | $60.53 | 219,700 | — | — |
| 2014-11-05 | $59.05 | $59.76 | 885,800 | — | — |
| 2014-11-04 | $56.37 | $57.05 | 358,500 | — | — |
| 2014-11-03 | $57.20 | $57.89 | 424,600 | — | — |
| 2014-10-31 | $55.86 | $56.53 | 252,300 | — | — |
| 2014-10-30 | $55.28 | $55.94 | 251,200 | — | — |
| 2014-10-29 | $53.94 | $54.59 | 208,800 | — | — |
| 2014-10-28 | $54.18 | $54.83 | 183,100 | — | — |
| 2014-10-27 | $52.89 | $53.52 | 113,200 | — | — |
| 2014-10-24 | $53.56 | $54.20 | 120,200 | — | — |
| 2014-10-23 | $53.52 | $54.16 | 250,700 | — | — |
| 2014-10-22 | $51.70 | $52.32 | 128,500 | — | — |
| 2014-10-21 | $53.77 | $54.41 | 334,200 | — | — |
| 2014-10-20 | $51.62 | $52.24 | 326,000 | — | — |
| 2014-10-17 | $50.40 | $51.00 | 291,100 | — | — |
| 2014-10-16 | $48.42 | $49.00 | 383,800 | — | — |
| 2014-10-15 | $46.69 | $47.25 | 315,300 | — | — |
| 2014-10-14 | $46.79 | $47.35 | 279,200 | — | — |
| 2014-10-13 | $45.98 | $46.53 | 370,000 | — | — |
| 2014-10-10 | $47.93 | $48.50 | 356,200 | — | — |
| 2014-10-09 | $49.77 | $50.37 | 201,900 | — | — |
| 2014-10-08 | $51.31 | $51.92 | 285,500 | — | — |
| 2014-10-07 | $50.63 | $51.24 | 188,000 | — | — |
| 2014-10-06 | $51.03 | $51.64 | 173,500 | — | — |
| 2014-10-03 | $50.75 | $51.36 | 130,000 | — | — |
| 2014-10-02 | $50.04 | $50.64 | 316,600 | — | — |
| 2014-10-01 | $50.27 | $50.87 | 306,300 | — | — |
| 2014-09-30 | $51.68 | $52.30 | 163,500 | — | — |
| 2014-09-29 | $51.08 | $51.69 | 80,500 | — | — |
| 2014-09-26 | $50.95 | $51.56 | 77,600 | — | — |
| 2014-09-25 | $51.17 | $51.78 | 108,000 | — | — |
| 2014-09-24 | $51.50 | $52.12 | 95,500 | — | — |
| 2014-09-23 | $50.93 | $51.54 | 96,700 | — | — |
| 2014-09-22 | $50.87 | $51.48 | 136,300 | — | — |
| 2014-09-19 | $51.53 | $52.15 | 103,400 | — | — |
| 2014-09-18 | $51.56 | $52.18 | 56,700 | — | — |
| 2014-09-17 | $51.15 | $51.76 | 94,800 | — | — |
| 2014-09-16 | $51.12 | $51.73 | 187,100 | — | — |
| 2014-09-15 | $51.56 | $52.18 | 215,100 | — | — |
| 2014-09-12 | $51.93 | $52.55 | 150,300 | — | — |
| 2014-09-11 | $52.70 | $53.33 | 336,800 | — | — |
| 2014-09-10 | $51.15 | $51.76 | 191,300 | — | — |
| 2014-09-09 | $51.40 | $52.02 | 167,900 | — | — |
| 2014-09-08 | $51.36 | $51.98 | 157,500 | — | — |
| 2014-09-05 | $51.30 | $51.91 | 112,300 | — | — |
| 2014-09-04 | $50.95 | $51.56 | 220,800 | — | — |
| 2014-09-03 | $51.31 | $51.92 | 111,700 | — | — |
| 2014-09-02 | $51.23 | $51.84 | 173,600 | — | — |
| 2014-08-29 | $52.01 | $52.63 | 171,200 | — | — |
| 2014-08-28 | $52.33 | $52.96 | 165,100 | — | — |
| 2014-08-27 | $52.94 | $53.57 | 217,600 | — | — |
| 2014-08-26 | $52.83 | $53.46 | 137,300 | — | — |
| 2014-08-25 | $52.53 | $53.16 | 166,600 | — | — |
| 2014-08-22 | $51.77 | $52.39 | 277,100 | — | — |
| 2014-08-21 | $52.04 | $52.66 | 137,900 | — | — |
| 2014-08-20 | $52.00 | $52.62 | 179,600 | — | — |
| 2014-08-19 | $52.45 | $53.08 | 221,000 | — | — |
| 2014-08-18 | $51.94 | $52.56 | 190,500 | — | — |
| 2014-08-15 | $51.93 | $52.55 | 204,200 | — | — |
| 2014-08-14 | $52.01 | $52.63 | 159,000 | — | — |
| 2014-08-13 | $51.96 | $52.58 | 223,000 | — | — |
| 2014-08-12 | $52.26 | $52.89 | 230,100 | — | — |
| 2014-08-11 | $52.49 | $53.12 | 453,700 | — | — |
| 2014-08-08 | $52.86 | $53.49 | 547,000 | — | — |
| 2014-08-07 | $50.51 | $51.12 | 547,500 | — | — |
| 2014-08-06 | $48.76 | $49.34 | 1,213,600 | — | — |
| 2014-08-05 | $43.91 | $44.44 | 495,300 | — | — |
| 2014-08-04 | $44.29 | $44.82 | 309,900 | — | — |
| 2014-08-01 | $44.16 | $44.69 | 318,900 | — | — |
| 2014-07-31 | $43.36 | $43.88 | 384,800 | — | — |
| 2014-07-30 | $45.37 | $45.91 | 165,500 | — | — |
| 2014-07-29 | $45.18 | $45.72 | 143,800 | — | — |
| 2014-07-28 | $45.35 | $45.89 | 145,400 | — | — |
| 2014-07-25 | $45.95 | $46.50 | 125,000 | — | — |
| 2014-07-24 | $46.65 | $47.21 | 173,400 | — | — |
| 2014-07-23 | $46.79 | $47.35 | 193,900 | — | — |
| 2014-07-22 | $47.39 | $47.96 | 178,400 | — | — |
| 2014-07-21 | $46.18 | $46.73 | 202,500 | — | — |
| 2014-07-18 | $46.44 | $47.00 | 198,300 | — | — |
| 2014-07-17 | $46.79 | $47.35 | 181,100 | — | — |
| 2014-07-16 | $47.19 | $47.76 | 100,300 | — | — |
| 2014-07-15 | $47.40 | $47.97 | 158,000 | — | — |
| 2014-07-14 | $47.56 | $48.13 | 249,200 | — | — |
| 2014-07-11 | $46.18 | $46.73 | 298,200 | — | — |
| 2014-07-10 | $46.00 | $46.55 | 888,600 | — | — |
| 2014-07-09 | $48.81 | $49.40 | 319,600 | — | — |
| 2014-07-08 | $49.68 | $50.28 | 412,300 | — | — |
| 2014-07-07 | $51.35 | $51.97 | 205,000 | — | — |
| 2014-07-03 | $51.18 | $51.79 | 79,000 | — | — |
| 2014-07-02 | $50.90 | $51.51 | 220,300 | — | — |
| 2014-07-01 | $50.26 | $50.86 | 279,700 | — | — |
| 2014-06-30 | $49.08 | $49.67 | 199,000 | — | — |
| 2014-06-27 | $48.51 | $49.09 | 116,000 | — | — |
| 2014-06-26 | $48.41 | $48.99 | 194,000 | — | — |
| 2014-06-25 | $48.43 | $49.01 | 205,400 | — | — |
| 2014-06-24 | $47.91 | $48.48 | 440,200 | — | — |
| 2014-06-23 | $47.41 | $47.98 | 150,100 | — | — |
| 2014-06-20 | $47.36 | $47.93 | 282,800 | — | — |
| 2014-06-19 | $47.21 | $47.78 | 218,600 | — | — |
| 2014-06-18 | $46.97 | $47.53 | 205,800 | — | — |
| 2014-06-17 | $47.43 | $48.00 | 365,300 | — | — |
| 2014-06-16 | $47.23 | $47.80 | 190,000 | — | — |
| 2014-06-13 | $46.53 | $47.09 | 189,500 | — | — |
| 2014-06-12 | $45.96 | $46.51 | 232,100 | — | — |
| 2014-06-11 | $47.26 | $47.83 | 137,300 | — | — |
| 2014-06-10 | $47.48 | $48.05 | 151,900 | — | — |
| 2014-06-09 | $47.49 | $48.06 | 312,500 | — | — |
| 2014-06-06 | $47.25 | $47.82 | 387,600 | — | — |
| 2014-06-05 | $46.18 | $46.73 | 427,600 | — | — |
| 2014-06-04 | $45.63 | $46.18 | 185,900 | — | — |
| 2014-06-03 | $45.60 | $46.15 | 427,000 | — | — |
| 2014-06-02 | $45.97 | $46.52 | 592,900 | — | — |
| 2014-05-30 | $45.18 | $45.72 | 2,115,900 | — | — |
| 2014-05-29 | $45.83 | $46.38 | 630,100 | — | — |
| 2014-05-28 | $48.73 | $49.31 | 178,600 | — | — |
| 2014-05-27 | $49.72 | $50.32 | 236,400 | — | — |
| 2014-05-23 | $50.56 | $51.17 | 180,200 | — | — |
| 2014-05-22 | $49.36 | $49.95 | 173,100 | — | — |
| 2014-05-21 | $48.27 | $48.85 | 338,200 | — | — |
| 2014-05-20 | $49.46 | $50.05 | 147,600 | — | — |
| 2014-05-19 | $50.20 | $50.80 | 191,600 | — | — |
| 2014-05-16 | $51.41 | $52.03 | 110,700 | — | — |
| 2014-05-15 | $50.49 | $51.10 | 161,700 | — | — |
| 2014-05-14 | $51.43 | $52.05 | 144,500 | — | — |
| 2014-05-13 | $51.98 | $52.60 | 150,300 | — | — |
| 2014-05-12 | $51.48 | $52.10 | 172,600 | — | — |
| 2014-05-09 | $50.07 | $50.67 | 505,200 | — | — |
| 2014-05-08 | $51.22 | $51.83 | 452,500 | — | — |
| 2014-05-07 | $52.94 | $53.57 | 261,700 | — | — |
| 2014-05-06 | $54.62 | $55.27 | 165,800 | — | — |
| 2014-05-05 | $54.87 | $55.53 | 87,200 | — | — |
| 2014-05-02 | $54.99 | $55.65 | 402,900 | — | — |
| 2014-05-01 | $53.04 | $53.68 | 141,000 | — | — |
| 2014-04-30 | $52.18 | $52.81 | 175,400 | — | — |
| 2014-04-29 | $51.61 | $52.23 | 457,100 | — | — |
| 2014-04-28 | $52.51 | $53.14 | 459,300 | — | — |
| 2014-04-25 | $54.65 | $55.31 | 246,600 | — | — |
| 2014-04-24 | $55.19 | $55.85 | 172,400 | — | — |
| 2014-04-23 | $55.80 | $56.47 | 156,600 | — | — |
| 2014-04-22 | $57.08 | $57.76 | 207,100 | — | — |
| 2014-04-21 | $54.77 | $55.43 | 95,000 | — | — |
| 2014-04-17 | $55.24 | $55.90 | 132,600 | — | — |
| 2014-04-16 | $54.87 | $55.53 | 249,100 | — | — |
| 2014-04-15 | $52.89 | $53.52 | 271,400 | — | — |
| 2014-04-14 | $53.23 | $53.87 | 195,700 | — | — |
| 2014-04-11 | $53.11 | $53.75 | 303,300 | — | — |
| 2014-04-10 | $54.31 | $54.96 | 170,800 | — | — |
| 2014-04-09 | $55.20 | $55.86 | 267,400 | — | — |
| 2014-04-08 | $53.03 | $53.67 | 245,100 | — | — |
| 2014-04-07 | $52.52 | $53.15 | 1,069,400 | — | — |
| 2014-04-04 | $55.85 | $56.52 | 296,300 | — | — |
| 2014-04-03 | $57.23 | $57.92 | 204,400 | — | — |
| 2014-04-02 | $58.34 | $59.04 | 236,600 | — | — |
| 2014-04-01 | $56.96 | $57.64 | 298,000 | — | — |
| 2014-03-31 | $54.38 | $55.03 | 303,100 | — | — |
| 2014-03-28 | $54.95 | $55.61 | 115,900 | — | — |
| 2014-03-27 | $54.80 | $55.46 | 258,100 | — | — |
| 2014-03-26 | $53.44 | $54.08 | 229,500 | — | — |
| 2014-03-25 | $55.43 | $56.09 | 328,200 | — | — |
| 2014-03-24 | $55.21 | $55.87 | 521,100 | — | — |
| 2014-03-21 | $59.98 | $60.70 | 335,000 | — | — |
| 2014-03-20 | $60.05 | $60.77 | 156,800 | — | — |
| 2014-03-19 | $60.31 | $61.03 | 116,300 | — | — |
| 2014-03-18 | $60.35 | $61.07 | 105,900 | — | — |
| 2014-03-17 | $59.86 | $60.58 | 150,000 | — | — |
| 2014-03-14 | $58.96 | $59.67 | 204,500 | — | — |
| 2014-03-13 | $58.97 | $59.68 | 283,000 | — | — |
| 2014-03-12 | $59.68 | $60.40 | 159,000 | — | — |
| 2014-03-11 | $59.07 | $59.78 | 104,100 | — | — |
| 2014-03-10 | $59.69 | $60.41 | 146,300 | — | — |
| 2014-03-07 | $59.90 | $60.62 | 154,400 | — | — |
| 2014-03-06 | $60.61 | $61.34 | 182,400 | — | — |
| 2014-03-05 | $59.54 | $60.25 | 172,500 | — | — |
| 2014-03-04 | $59.96 | $60.68 | 260,000 | — | — |
| 2014-03-03 | $57.62 | $58.31 | 179,900 | — | — |
| 2014-02-28 | $59.12 | $59.83 | 266,600 | — | — |
| 2014-02-27 | $58.74 | $59.44 | 220,700 | — | — |
| 2014-02-26 | $56.97 | $57.65 | 347,100 | — | — |
| 2014-02-25 | $54.48 | $55.13 | 199,400 | — | — |
| 2014-02-24 | $54.71 | $55.37 | 295,000 | — | — |
| 2014-02-21 | $53.80 | $54.44 | 385,200 | — | — |
| 2014-02-20 | $53.58 | $54.22 | 344,200 | — | — |
| 2014-02-19 | $53.47 | $54.11 | 357,900 | — | — |
| 2014-02-18 | $56.11 | $56.78 | 206,200 | — | — |
| 2014-02-14 | $56.12 | $56.79 | 294,500 | — | — |
| 2014-02-13 | $56.51 | $57.19 | 488,000 | — | — |
| 2014-02-12 | $55.28 | $55.94 | 933,800 | — | — |
| 2014-02-11 | $46.24 | $46.79 | 389,000 | — | — |
| 2014-02-10 | $43.96 | $44.49 | 108,600 | — | — |
| 2014-02-07 | $44.01 | $44.54 | 187,300 | — | — |
| 2014-02-06 | $43.90 | $44.43 | 215,500 | — | — |
| 2014-02-05 | $43.57 | $44.09 | 188,900 | — | — |
| 2014-02-04 | $44.12 | $44.65 | 283,700 | — | — |
| 2014-02-03 | $43.20 | $43.72 | 180,100 | — | — |
| 2014-01-31 | $45.32 | $45.86 | 126,900 | — | — |
| 2014-01-30 | $45.69 | $46.24 | 164,500 | — | — |
| 2014-01-29 | $45.04 | $45.58 | 103,600 | — | — |
| 2014-01-28 | $46.00 | $46.55 | 307,900 | — | — |
| 2014-01-27 | $44.11 | $44.64 | 211,600 | — | — |
| 2014-01-24 | $44.90 | $45.44 | 434,500 | — | — |
| 2014-01-23 | $47.96 | $48.53 | 363,900 | — | — |
| 2014-01-22 | $45.58 | $46.13 | 462,900 | — | — |
| 2014-01-21 | $46.07 | $46.62 | 225,400 | — | — |
| 2014-01-17 | $46.39 | $46.95 | 451,600 | — | — |
| 2014-01-16 | $48.51 | $49.09 | 569,500 | — | — |
| 2014-01-15 | $51.09 | $51.70 | 110,600 | — | — |
| 2014-01-14 | $50.05 | $50.65 | 147,400 | — | — |
| 2014-01-13 | $49.70 | $50.30 | 320,900 | — | — |
| 2014-01-10 | $52.41 | $53.04 | 211,200 | — | — |
| 2014-01-09 | $52.99 | $53.63 | 166,300 | — | — |
| 2014-01-08 | $53.30 | $53.94 | 220,800 | — | — |
| 2014-01-07 | $52.51 | $53.14 | 352,800 | — | — |
| 2014-01-06 | $49.59 | $50.18 | 187,500 | — | — |
| 2014-01-03 | $49.34 | $49.93 | 355,000 | — | — |
| 2014-01-02 | $48.35 | $48.93 | 266,500 | — | — |