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
- 2006-09-22 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 | $51.69 | $51.69 | 299,400 | — | — |
| 2014-12-30 | $52.55 | $52.55 | 484,200 | — | — |
| 2014-12-29 | $53.62 | $53.62 | 574,000 | — | — |
| 2014-12-26 | $54.03 | $54.03 | 278,900 | — | — |
| 2014-12-24 | $53.63 | $53.63 | 243,000 | — | — |
| 2014-12-23 | $53.39 | $53.39 | 617,900 | — | — |
| 2014-12-22 | $52.42 | $52.42 | 590,700 | — | — |
| 2014-12-19 | $51.62 | $51.62 | 1,064,100 | — | — |
| 2014-12-18 | $51.30 | $51.30 | 519,100 | — | — |
| 2014-12-17 | $49.87 | $49.87 | 534,700 | — | — |
| 2014-12-16 | $48.21 | $48.21 | 467,200 | — | — |
| 2014-12-15 | $48.00 | $48.00 | 501,900 | — | — |
| 2014-12-12 | $47.87 | $47.87 | 419,400 | — | — |
| 2014-12-11 | $48.43 | $48.43 | 705,100 | — | — |
| 2014-12-10 | $48.92 | $48.92 | 557,000 | — | — |
| 2014-12-09 | $49.76 | $49.76 | 509,300 | — | — |
| 2014-12-08 | $49.06 | $49.06 | 692,200 | — | — |
| 2014-12-05 | $49.19 | $49.19 | 324,200 | — | — |
| 2014-12-04 | $48.14 | $48.14 | 814,500 | — | — |
| 2014-12-03 | $47.47 | $47.47 | 554,900 | — | — |
| 2014-12-02 | $46.48 | $46.48 | 525,000 | — | — |
| 2014-12-01 | $46.81 | $46.81 | 400,300 | — | — |
| 2014-11-28 | $47.30 | $47.30 | 183,400 | — | — |
| 2014-11-26 | $47.77 | $47.77 | 347,200 | — | — |
| 2014-11-25 | $47.92 | $47.92 | 338,800 | — | — |
| 2014-11-24 | $47.87 | $47.87 | 571,100 | — | — |
| 2014-11-21 | $47.92 | $47.92 | 574,600 | — | — |
| 2014-11-20 | $47.76 | $47.76 | 361,200 | — | — |
| 2014-11-19 | $47.74 | $47.74 | 352,500 | — | — |
| 2014-11-18 | $48.54 | $48.54 | 514,500 | — | — |
| 2014-11-17 | $48.85 | $48.85 | 482,500 | — | — |
| 2014-11-14 | $49.20 | $49.20 | 442,800 | — | — |
| 2014-11-13 | $48.78 | $48.78 | 460,500 | — | — |
| 2014-11-12 | $49.43 | $49.43 | 518,100 | — | — |
| 2014-11-11 | $49.39 | $49.39 | 603,100 | — | — |
| 2014-11-10 | $48.35 | $48.35 | 387,700 | — | — |
| 2014-11-07 | $48.06 | $48.06 | 627,400 | — | — |
| 2014-11-06 | $47.61 | $47.61 | 652,600 | — | — |
| 2014-11-05 | $46.14 | $46.14 | 621,100 | — | — |
| 2014-11-04 | $45.37 | $45.37 | 521,800 | — | — |
| 2014-11-03 | $45.65 | $45.65 | 1,282,100 | — | — |
| 2014-10-31 | $44.34 | $44.34 | 896,500 | — | — |
| 2014-10-30 | $43.10 | $43.10 | 1,046,600 | — | — |
| 2014-10-29 | $42.88 | $42.88 | 1,367,300 | — | — |
| 2014-10-28 | $42.97 | $42.97 | 5,274,900 | — | — |
| 2014-10-27 | $43.70 | $43.70 | 1,942,500 | — | — |
| 2014-10-24 | $44.98 | $44.98 | 1,492,600 | — | — |
| 2014-10-23 | $46.70 | $46.70 | 866,000 | — | — |
| 2014-10-22 | $47.26 | $47.26 | 408,100 | — | — |
| 2014-10-21 | $48.47 | $48.47 | 582,000 | — | — |
| 2014-10-20 | $47.96 | $47.96 | 425,000 | — | — |
| 2014-10-17 | $47.06 | $47.06 | 731,300 | — | — |
| 2014-10-16 | $46.98 | $46.98 | 555,700 | — | — |
| 2014-10-15 | $47.45 | $47.45 | 790,900 | — | — |
| 2014-10-14 | $46.58 | $46.58 | 657,900 | — | — |
| 2014-10-13 | $45.44 | $45.44 | 943,000 | — | — |
| 2014-10-10 | $45.79 | $45.79 | 467,900 | — | — |
| 2014-10-09 | $47.64 | $47.64 | 569,200 | — | — |
| 2014-10-08 | $48.99 | $48.99 | 507,200 | — | — |
| 2014-10-07 | $47.45 | $47.45 | 825,100 | — | — |
| 2014-10-06 | $47.20 | $47.20 | 438,700 | — | — |
| 2014-10-03 | $47.34 | $47.34 | 535,900 | — | — |
| 2014-10-02 | $46.19 | $46.19 | 843,400 | — | — |
| 2014-10-01 | $46.66 | $46.66 | 1,565,200 | — | — |
| 2014-09-30 | $50.40 | $50.40 | 529,200 | — | — |
| 2014-09-29 | $50.75 | $50.75 | 538,800 | — | — |
| 2014-09-26 | $49.94 | $49.94 | 295,500 | — | — |
| 2014-09-25 | $49.72 | $49.72 | 586,800 | — | — |
| 2014-09-24 | $51.03 | $51.03 | 384,400 | — | — |
| 2014-09-23 | $50.73 | $50.73 | 472,800 | — | — |
| 2014-09-22 | $51.55 | $51.55 | 552,400 | — | — |
| 2014-09-19 | $52.09 | $52.09 | 866,400 | — | — |
| 2014-09-18 | $53.27 | $53.27 | 227,200 | — | — |
| 2014-09-17 | $52.98 | $52.98 | 399,700 | — | — |
| 2014-09-16 | $53.73 | $53.73 | 425,600 | — | — |
| 2014-09-15 | $53.83 | $53.83 | 611,600 | — | — |
| 2014-09-12 | $55.58 | $55.58 | 520,900 | — | — |
| 2014-09-11 | $55.83 | $55.83 | 492,900 | — | — |
| 2014-09-10 | $55.42 | $55.42 | 321,300 | — | — |
| 2014-09-09 | $54.52 | $54.52 | 359,000 | — | — |
| 2014-09-08 | $54.78 | $54.78 | 541,000 | — | — |
| 2014-09-05 | $54.84 | $54.84 | 355,800 | — | — |
| 2014-09-04 | $54.32 | $54.32 | 368,700 | — | — |
| 2014-09-03 | $54.52 | $54.52 | 474,800 | — | — |
| 2014-09-02 | $54.53 | $54.53 | 552,000 | — | — |
| 2014-08-29 | $55.14 | $55.14 | 398,800 | — | — |
| 2014-08-28 | $54.57 | $54.57 | 318,800 | — | — |
| 2014-08-27 | $55.17 | $55.17 | 514,700 | — | — |
| 2014-08-26 | $55.35 | $55.35 | 337,900 | — | — |
| 2014-08-25 | $54.23 | $54.23 | 491,500 | — | — |
| 2014-08-22 | $54.75 | $54.75 | 482,900 | — | — |
| 2014-08-21 | $54.42 | $54.42 | 353,700 | — | — |
| 2014-08-20 | $53.47 | $53.47 | 361,500 | — | — |
| 2014-08-19 | $54.19 | $54.19 | 366,900 | — | — |
| 2014-08-18 | $54.05 | $54.05 | 848,600 | — | — |
| 2014-08-15 | $52.92 | $52.92 | 485,800 | — | — |
| 2014-08-14 | $52.88 | $52.88 | 335,600 | — | — |
| 2014-08-13 | $52.62 | $52.62 | 423,400 | — | — |
| 2014-08-12 | $52.36 | $52.36 | 443,900 | — | — |
| 2014-08-11 | $52.68 | $52.68 | 432,000 | — | — |
| 2014-08-08 | $52.32 | $52.32 | 502,100 | — | — |
| 2014-08-07 | $51.59 | $51.59 | 704,700 | — | — |
| 2014-08-06 | $51.44 | $51.44 | 738,200 | — | — |
| 2014-08-05 | $50.28 | $50.28 | 491,800 | — | — |
| 2014-08-04 | $49.74 | $49.74 | 527,500 | — | — |
| 2014-08-01 | $48.91 | $48.91 | 630,700 | — | — |
| 2014-07-31 | $48.02 | $48.02 | 639,500 | — | — |
| 2014-07-30 | $49.87 | $49.87 | 1,273,700 | — | — |
| 2014-07-29 | $50.34 | $50.34 | 3,010,200 | — | — |
| 2014-07-28 | $49.35 | $49.35 | 1,232,300 | — | — |
| 2014-07-25 | $48.04 | $48.04 | 666,200 | — | — |
| 2014-07-24 | $48.00 | $48.00 | 781,100 | — | — |
| 2014-07-23 | $47.75 | $47.75 | 819,900 | — | — |
| 2014-07-22 | $47.60 | $47.60 | 990,000 | — | — |
| 2014-07-21 | $49.26 | $49.26 | 442,700 | — | — |
| 2014-07-18 | $49.77 | $49.77 | 713,300 | — | — |
| 2014-07-17 | $48.22 | $48.22 | 636,200 | — | — |
| 2014-07-16 | $48.59 | $48.59 | 670,700 | — | — |
| 2014-07-15 | $48.40 | $48.40 | 504,900 | — | — |
| 2014-07-14 | $47.75 | $47.75 | 270,300 | — | — |
| 2014-07-11 | $47.23 | $47.23 | 250,400 | — | — |
| 2014-07-10 | $47.13 | $47.13 | 392,200 | — | — |
| 2014-07-09 | $48.10 | $48.10 | 261,900 | — | — |
| 2014-07-08 | $47.54 | $47.54 | 341,100 | — | — |
| 2014-07-07 | $49.30 | $49.30 | 354,000 | — | — |
| 2014-07-03 | $50.01 | $50.01 | 263,900 | — | — |
| 2014-07-02 | $49.19 | $49.19 | 412,400 | — | — |
| 2014-07-01 | $49.93 | $49.93 | 655,200 | — | — |
| 2014-06-30 | $49.17 | $49.17 | 461,000 | — | — |
| 2014-06-27 | $48.70 | $48.70 | 369,300 | — | — |
| 2014-06-26 | $48.34 | $48.34 | 263,100 | — | — |
| 2014-06-25 | $48.53 | $48.53 | 294,600 | — | — |
| 2014-06-24 | $48.19 | $48.19 | 381,100 | — | — |
| 2014-06-23 | $48.90 | $48.90 | 367,800 | — | — |
| 2014-06-20 | $48.97 | $48.97 | 612,800 | — | — |
| 2014-06-19 | $49.46 | $49.46 | 416,000 | — | — |
| 2014-06-18 | $49.82 | $49.82 | 398,900 | — | — |
| 2014-06-17 | $49.45 | $49.45 | 533,700 | — | — |
| 2014-06-16 | $49.10 | $49.10 | 387,100 | — | — |
| 2014-06-13 | $48.86 | $48.86 | 2,109,300 | — | — |
| 2014-06-12 | $48.12 | $48.12 | 565,700 | — | — |
| 2014-06-11 | $48.80 | $48.80 | 693,400 | — | — |
| 2014-06-10 | $48.59 | $48.59 | 398,400 | — | — |
| 2014-06-09 | $48.91 | $48.91 | 595,700 | — | — |
| 2014-06-06 | $48.65 | $48.65 | 734,500 | — | — |
| 2014-06-05 | $48.42 | $48.42 | 747,200 | — | — |
| 2014-06-04 | $47.29 | $47.29 | 684,200 | — | — |
| 2014-06-03 | $47.52 | $47.52 | 921,400 | — | — |
| 2014-06-02 | $48.48 | $48.48 | 640,800 | — | — |
| 2014-05-30 | $48.92 | $48.92 | 944,100 | — | — |
| 2014-05-29 | $50.40 | $50.40 | 562,000 | — | — |
| 2014-05-28 | $50.10 | $50.10 | 777,500 | — | — |
| 2014-05-27 | $51.36 | $51.36 | 636,500 | — | — |
| 2014-05-23 | $51.00 | $51.00 | 729,200 | — | — |
| 2014-05-22 | $50.46 | $50.46 | 489,700 | — | — |
| 2014-05-21 | $49.84 | $49.84 | 676,200 | — | — |
| 2014-05-20 | $49.79 | $49.79 | 568,500 | — | — |
| 2014-05-19 | $50.62 | $50.62 | 510,900 | — | — |
| 2014-05-16 | $49.51 | $49.51 | 756,500 | — | — |
| 2014-05-15 | $49.11 | $49.11 | 859,900 | — | — |
| 2014-05-14 | $49.96 | $49.96 | 624,600 | — | — |
| 2014-05-13 | $50.16 | $50.16 | 553,300 | — | — |
| 2014-05-12 | $51.19 | $51.19 | 648,400 | — | — |
| 2014-05-09 | $50.04 | $50.04 | 686,300 | — | — |
| 2014-05-08 | $50.24 | $50.24 | 1,105,100 | — | — |
| 2014-05-07 | $49.23 | $49.23 | 953,100 | — | — |
| 2014-05-06 | $48.78 | $48.78 | 1,043,500 | — | — |
| 2014-05-05 | $49.82 | $49.82 | 1,032,200 | — | — |
| 2014-05-02 | $49.58 | $49.58 | 1,354,300 | — | — |
| 2014-05-01 | $48.28 | $48.28 | 1,500,200 | — | — |
| 2014-04-30 | $48.40 | $48.40 | 1,760,700 | — | — |
| 2014-04-29 | $46.55 | $46.55 | 1,328,000 | — | — |
| 2014-04-28 | $46.07 | $46.07 | 2,778,000 | — | — |
| 2014-04-25 | $47.56 | $47.56 | 8,453,800 | — | — |
| 2014-04-24 | $68.58 | $68.58 | 1,466,900 | — | — |
| 2014-04-23 | $67.27 | $67.27 | 754,300 | — | — |
| 2014-04-22 | $67.41 | $67.41 | 618,900 | — | — |
| 2014-04-21 | $66.55 | $66.55 | 554,900 | — | — |
| 2014-04-17 | $65.08 | $65.08 | 645,200 | — | — |
| 2014-04-16 | $64.04 | $64.04 | 851,800 | — | — |
| 2014-04-15 | $65.33 | $65.33 | 624,800 | — | — |
| 2014-04-14 | $64.47 | $64.47 | 481,000 | — | — |
| 2014-04-11 | $62.70 | $62.70 | 952,900 | — | — |
| 2014-04-10 | $66.21 | $66.21 | 925,700 | — | — |
| 2014-04-09 | $70.80 | $70.80 | 902,100 | — | — |
| 2014-04-08 | $67.48 | $67.48 | 653,700 | — | — |
| 2014-04-07 | $66.81 | $66.81 | 706,300 | — | — |
| 2014-04-04 | $65.75 | $65.75 | 494,900 | — | — |
| 2014-04-03 | $66.83 | $66.83 | 437,100 | — | — |
| 2014-04-02 | $68.07 | $68.07 | 453,600 | — | — |
| 2014-04-01 | $68.66 | $68.66 | 1,172,700 | — | — |
| 2014-03-31 | $64.95 | $64.95 | 545,700 | — | — |
| 2014-03-28 | $64.48 | $64.48 | 769,200 | — | — |
| 2014-03-27 | $65.22 | $65.22 | 811,600 | — | — |
| 2014-03-26 | $65.46 | $65.46 | 991,600 | — | — |
| 2014-03-25 | $68.63 | $68.63 | 860,200 | — | — |
| 2014-03-24 | $69.42 | $69.42 | 1,246,300 | — | — |
| 2014-03-21 | $69.84 | $69.84 | 1,368,300 | — | — |
| 2014-03-20 | $69.36 | $69.36 | 1,007,100 | — | — |
| 2014-03-19 | $69.01 | $69.01 | 1,450,300 | — | — |
| 2014-03-18 | $66.20 | $66.20 | 963,400 | — | — |
| 2014-03-17 | $63.28 | $63.28 | 787,500 | — | — |
| 2014-03-14 | $62.85 | $62.85 | 592,000 | — | — |
| 2014-03-13 | $61.92 | $61.92 | 1,174,900 | — | — |
| 2014-03-12 | $63.43 | $63.43 | 728,500 | — | — |
| 2014-03-11 | $63.99 | $63.99 | 1,543,900 | — | — |
| 2014-03-10 | $65.31 | $65.31 | 1,137,300 | — | — |
| 2014-03-07 | $67.49 | $67.49 | 783,800 | — | — |
| 2014-03-06 | $69.23 | $69.23 | 543,100 | — | — |
| 2014-03-05 | $69.98 | $69.98 | 772,800 | — | — |
| 2014-03-04 | $71.37 | $71.37 | 568,700 | — | — |
| 2014-03-03 | $68.36 | $68.36 | 600,300 | — | — |
| 2014-02-28 | $68.88 | $68.88 | 501,500 | — | — |
| 2014-02-27 | $69.52 | $69.52 | 505,700 | — | — |
| 2014-02-26 | $68.96 | $68.96 | 468,600 | — | — |
| 2014-02-25 | $68.81 | $68.81 | 520,700 | — | — |
| 2014-02-24 | $68.72 | $68.72 | 852,900 | — | — |
| 2014-02-21 | $68.92 | $68.92 | 851,400 | — | — |
| 2014-02-20 | $68.97 | $68.97 | 692,800 | — | — |
| 2014-02-19 | $68.88 | $68.88 | 711,800 | — | — |
| 2014-02-18 | $69.02 | $69.02 | 792,700 | — | — |
| 2014-02-14 | $69.04 | $69.04 | 714,700 | — | — |
| 2014-02-13 | $69.38 | $69.38 | 911,000 | — | — |
| 2014-02-12 | $68.40 | $68.40 | 796,000 | — | — |
| 2014-02-11 | $67.84 | $67.84 | 805,800 | — | — |
| 2014-02-10 | $67.85 | $67.85 | 1,195,400 | — | — |
| 2014-02-07 | $66.52 | $66.52 | 990,900 | — | — |
| 2014-02-06 | $65.39 | $65.39 | 749,000 | — | — |
| 2014-02-05 | $64.24 | $64.24 | 1,247,900 | — | — |
| 2014-02-04 | $64.16 | $64.16 | 1,767,300 | — | — |
| 2014-02-03 | $64.76 | $64.76 | 1,763,000 | — | — |
| 2014-01-31 | $69.07 | $69.07 | 826,600 | — | — |
| 2014-01-30 | $71.24 | $71.24 | 1,744,000 | — | — |
| 2014-01-29 | $69.44 | $69.44 | 5,441,800 | — | — |
| 2014-01-28 | $76.10 | $76.10 | 1,381,200 | — | — |
| 2014-01-27 | $72.43 | $72.43 | 715,600 | — | — |
| 2014-01-24 | $73.93 | $73.93 | 920,300 | — | — |
| 2014-01-23 | $75.97 | $75.97 | 678,400 | — | — |
| 2014-01-22 | $75.00 | $75.00 | 384,600 | — | — |
| 2014-01-21 | $75.73 | $75.73 | 659,600 | — | — |
| 2014-01-17 | $74.97 | $74.97 | 584,600 | — | — |
| 2014-01-16 | $75.17 | $75.17 | 1,592,800 | — | — |
| 2014-01-15 | $71.00 | $71.00 | 1,100,200 | — | — |
| 2014-01-14 | $68.74 | $68.74 | 767,000 | — | — |
| 2014-01-13 | $68.96 | $68.96 | 1,104,000 | — | — |
| 2014-01-10 | $71.95 | $71.95 | 595,000 | — | — |
| 2014-01-09 | $71.70 | $71.70 | 690,500 | — | — |
| 2014-01-08 | $73.91 | $73.91 | 589,700 | — | — |
| 2014-01-07 | $74.29 | $74.29 | 585,500 | — | — |
| 2014-01-06 | $73.74 | $73.74 | 585,000 | — | — |
| 2014-01-03 | $74.67 | $74.67 | 358,300 | — | — |
| 2014-01-02 | $74.10 | $74.10 | 732,500 | — | — |