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
- 1991-06-21 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 | $47.47 | $49.99 | 374,500 | — | — |
| 2014-12-30 | $48.70 | $51.28 | 279,500 | — | — |
| 2014-12-29 | $49.02 | $51.62 | 248,900 | — | — |
| 2014-12-26 | $48.87 | $51.46 | 169,000 | — | — |
| 2014-12-24 | $48.89 | $51.48 | 124,000 | — | — |
| 2014-12-23 | $48.93 | $51.52 | 264,300 | — | — |
| 2014-12-22 | $49.12 | $51.72 | 309,600 | — | — |
| 2014-12-19 | $48.12 | $50.67 | 742,100 | — | — |
| 2014-12-18 | $47.13 | $49.63 | 312,800 | — | — |
| 2014-12-17 | $45.99 | $48.43 | 365,700 | — | — |
| 2014-12-16 | $45.57 | $47.99 | 494,500 | — | — |
| 2014-12-15 | $45.82 | $48.25 | 206,200 | — | — |
| 2014-12-12 | $46.13 | $48.58 | 167,900 | — | — |
| 2014-12-11 | $47.21 | $49.71 | 164,800 | — | — |
| 2014-12-10 | $47.40 | $49.91 | 245,700 | — | — |
| 2014-12-09 | $47.97 | $50.51 | 362,000 | — | — |
| 2014-12-08 | $47.69 | $50.22 | 239,300 | — | — |
| 2014-12-05 | $48.54 | $51.11 | 379,700 | — | — |
| 2014-12-04 | $47.48 | $50.00 | 587,300 | — | — |
| 2014-12-03 | $48.71 | $51.29 | 348,400 | — | — |
| 2014-12-02 | $48.85 | $51.25 | 215,500 | — | — |
| 2014-12-01 | $48.64 | $51.03 | 189,200 | — | — |
| 2014-11-28 | $48.86 | $51.26 | 96,200 | — | — |
| 2014-11-26 | $49.05 | $51.46 | 214,800 | — | — |
| 2014-11-25 | $49.05 | $51.46 | 681,600 | — | — |
| 2014-11-24 | $48.91 | $51.31 | 173,500 | — | — |
| 2014-11-21 | $48.49 | $50.87 | 253,600 | — | — |
| 2014-11-20 | $48.60 | $50.99 | 366,700 | — | — |
| 2014-11-19 | $48.27 | $50.64 | 193,100 | — | — |
| 2014-11-18 | $48.47 | $50.85 | 481,700 | — | — |
| 2014-11-17 | $47.87 | $50.22 | 314,900 | — | — |
| 2014-11-14 | $48.72 | $51.11 | 297,200 | — | — |
| 2014-11-13 | $48.47 | $50.85 | 388,600 | — | — |
| 2014-11-12 | $49.17 | $51.59 | 431,100 | — | — |
| 2014-11-11 | $49.06 | $51.47 | 238,400 | — | — |
| 2014-11-10 | $49.10 | $51.51 | 223,100 | — | — |
| 2014-11-07 | $48.95 | $51.36 | 682,900 | — | — |
| 2014-11-06 | $49.18 | $51.60 | 365,800 | — | — |
| 2014-11-05 | $49.08 | $51.49 | 623,200 | — | — |
| 2014-11-04 | $48.33 | $50.71 | 472,600 | — | — |
| 2014-11-03 | $47.76 | $50.11 | 343,800 | — | — |
| 2014-10-31 | $48.41 | $50.79 | 304,600 | — | — |
| 2014-10-30 | $47.95 | $50.31 | 761,300 | — | — |
| 2014-10-29 | $47.52 | $49.86 | 634,200 | — | — |
| 2014-10-28 | $48.12 | $50.49 | 514,200 | — | — |
| 2014-10-27 | $46.18 | $48.45 | 489,000 | — | — |
| 2014-10-24 | $45.81 | $48.06 | 481,500 | — | — |
| 2014-10-23 | $45.92 | $48.18 | 527,500 | — | — |
| 2014-10-22 | $45.45 | $47.68 | 329,800 | — | — |
| 2014-10-21 | $45.94 | $48.20 | 401,400 | — | — |
| 2014-10-20 | $45.20 | $47.42 | 529,500 | — | — |
| 2014-10-17 | $44.86 | $47.06 | 458,100 | — | — |
| 2014-10-16 | $43.77 | $45.92 | 814,900 | — | — |
| 2014-10-15 | $43.01 | $45.12 | 563,900 | — | — |
| 2014-10-14 | $41.79 | $43.84 | 335,400 | — | — |
| 2014-10-13 | $41.33 | $43.36 | 433,600 | — | — |
| 2014-10-10 | $42.55 | $44.64 | 389,900 | — | — |
| 2014-10-09 | $43.62 | $45.76 | 403,400 | — | — |
| 2014-10-08 | $44.14 | $46.31 | 316,200 | — | — |
| 2014-10-07 | $43.31 | $45.44 | 348,100 | — | — |
| 2014-10-06 | $44.27 | $46.45 | 737,700 | — | — |
| 2014-10-03 | $44.13 | $46.30 | 582,100 | — | — |
| 2014-10-02 | $43.86 | $46.02 | 362,200 | — | — |
| 2014-10-01 | $43.54 | $45.68 | 864,400 | — | — |
| 2014-09-30 | $42.81 | $44.91 | 432,400 | — | — |
| 2014-09-29 | $43.00 | $45.11 | 478,200 | — | — |
| 2014-09-26 | $42.78 | $44.88 | 388,600 | — | — |
| 2014-09-25 | $42.18 | $44.25 | 490,400 | — | — |
| 2014-09-24 | $42.40 | $44.48 | 474,900 | — | — |
| 2014-09-23 | $42.44 | $44.53 | 424,400 | — | — |
| 2014-09-22 | $43.66 | $45.81 | 313,000 | — | — |
| 2014-09-19 | $44.46 | $46.65 | 634,100 | — | — |
| 2014-09-18 | $44.37 | $46.55 | 269,400 | — | — |
| 2014-09-17 | $44.52 | $46.71 | 207,200 | — | — |
| 2014-09-16 | $44.45 | $46.63 | 495,900 | — | — |
| 2014-09-15 | $43.99 | $46.15 | 325,200 | — | — |
| 2014-09-12 | $44.37 | $46.55 | 332,800 | — | — |
| 2014-09-11 | $44.08 | $46.25 | 464,600 | — | — |
| 2014-09-10 | $43.68 | $45.83 | 524,100 | — | — |
| 2014-09-09 | $43.39 | $45.52 | 591,900 | — | — |
| 2014-09-08 | $43.86 | $46.02 | 462,900 | — | — |
| 2014-09-05 | $43.20 | $45.32 | 385,700 | — | — |
| 2014-09-04 | $43.20 | $45.32 | 367,300 | — | — |
| 2014-09-03 | $43.03 | $45.14 | 456,700 | — | — |
| 2014-09-02 | $42.75 | $44.85 | 411,700 | — | — |
| 2014-08-29 | $42.93 | $45.04 | 235,600 | — | — |
| 2014-08-28 | $42.27 | $44.35 | 313,900 | — | — |
| 2014-08-27 | $42.75 | $44.85 | 219,800 | — | — |
| 2014-08-26 | $42.97 | $45.08 | 249,600 | — | — |
| 2014-08-25 | $43.00 | $45.11 | 213,300 | — | — |
| 2014-08-22 | $43.39 | $45.52 | 268,400 | — | — |
| 2014-08-21 | $43.24 | $45.37 | 370,600 | — | — |
| 2014-08-20 | $43.47 | $45.61 | 296,300 | — | — |
| 2014-08-19 | $43.46 | $45.60 | 329,100 | — | — |
| 2014-08-18 | $42.85 | $44.96 | 436,500 | — | — |
| 2014-08-15 | $42.24 | $44.32 | 499,300 | — | — |
| 2014-08-14 | $41.83 | $43.89 | 527,000 | — | — |
| 2014-08-13 | $41.21 | $43.24 | 370,500 | — | — |
| 2014-08-12 | $40.29 | $42.27 | 536,500 | — | — |
| 2014-08-11 | $39.42 | $41.36 | 1,555,100 | — | — |
| 2014-08-08 | $39.60 | $41.55 | 1,259,600 | — | — |
| 2014-08-07 | $40.59 | $42.58 | 655,100 | — | — |
| 2014-08-06 | $40.92 | $42.93 | 382,700 | — | — |
| 2014-08-05 | $41.78 | $43.83 | 607,900 | — | — |
| 2014-08-04 | $41.74 | $43.79 | 696,800 | — | — |
| 2014-08-01 | $40.91 | $42.92 | 771,600 | — | — |
| 2014-07-31 | $39.97 | $41.93 | 350,800 | — | — |
| 2014-07-30 | $40.50 | $42.49 | 334,300 | — | — |
| 2014-07-29 | $40.03 | $42.00 | 305,000 | — | — |
| 2014-07-28 | $40.25 | $42.23 | 330,700 | — | — |
| 2014-07-25 | $40.31 | $42.29 | 787,600 | — | — |
| 2014-07-24 | $41.05 | $43.07 | 468,500 | — | — |
| 2014-07-23 | $41.24 | $43.27 | 298,700 | — | — |
| 2014-07-22 | $41.50 | $43.54 | 645,700 | — | — |
| 2014-07-21 | $41.48 | $43.52 | 295,300 | — | — |
| 2014-07-18 | $42.48 | $44.57 | 234,500 | — | — |
| 2014-07-17 | $42.17 | $44.24 | 199,200 | — | — |
| 2014-07-16 | $42.65 | $44.75 | 344,300 | — | — |
| 2014-07-15 | $43.30 | $45.43 | 403,700 | — | — |
| 2014-07-14 | $43.59 | $45.73 | 281,800 | — | — |
| 2014-07-11 | $43.80 | $45.95 | 286,600 | — | — |
| 2014-07-10 | $44.21 | $46.38 | 1,039,300 | — | — |
| 2014-07-09 | $43.16 | $45.28 | 370,700 | — | — |
| 2014-07-08 | $42.49 | $44.58 | 691,400 | — | — |
| 2014-07-07 | $43.19 | $45.31 | 332,600 | — | — |
| 2014-07-03 | $43.92 | $46.08 | 267,700 | — | — |
| 2014-07-02 | $43.01 | $45.12 | 205,600 | — | — |
| 2014-07-01 | $43.57 | $45.71 | 533,600 | — | — |
| 2014-06-30 | $42.34 | $44.42 | 619,500 | — | — |
| 2014-06-27 | $42.49 | $44.58 | 668,800 | — | — |
| 2014-06-26 | $42.63 | $44.73 | 413,100 | — | — |
| 2014-06-25 | $43.29 | $45.42 | 444,800 | — | — |
| 2014-06-24 | $42.27 | $44.35 | 315,100 | — | — |
| 2014-06-23 | $42.36 | $44.44 | 407,200 | — | — |
| 2014-06-20 | $43.26 | $45.39 | 653,500 | — | — |
| 2014-06-19 | $43.16 | $45.28 | 521,700 | — | — |
| 2014-06-18 | $43.86 | $46.02 | 341,400 | — | — |
| 2014-06-17 | $44.13 | $46.30 | 424,000 | — | — |
| 2014-06-16 | $43.31 | $45.44 | 242,300 | — | — |
| 2014-06-13 | $43.18 | $45.30 | 279,800 | — | — |
| 2014-06-12 | $43.11 | $45.23 | 400,700 | — | — |
| 2014-06-11 | $43.48 | $45.62 | 464,500 | — | — |
| 2014-06-10 | $43.42 | $45.55 | 464,500 | — | — |
| 2014-06-09 | $43.28 | $45.41 | 607,700 | — | — |
| 2014-06-06 | $42.48 | $44.57 | 591,600 | — | — |
| 2014-06-05 | $42.65 | $44.75 | 416,800 | — | — |
| 2014-06-04 | $41.89 | $43.95 | 746,300 | — | — |
| 2014-06-03 | $41.39 | $43.25 | 776,600 | — | — |
| 2014-06-02 | $42.03 | $43.91 | 688,900 | — | — |
| 2014-05-30 | $42.23 | $44.12 | 663,200 | — | — |
| 2014-05-29 | $41.96 | $43.84 | 451,500 | — | — |
| 2014-05-28 | $41.85 | $43.73 | 537,000 | — | — |
| 2014-05-27 | $42.17 | $44.06 | 357,100 | — | — |
| 2014-05-23 | $42.06 | $43.95 | 1,048,800 | — | — |
| 2014-05-22 | $42.00 | $43.88 | 1,366,400 | — | — |
| 2014-05-21 | $44.62 | $46.62 | 505,100 | — | — |
| 2014-05-20 | $43.98 | $45.95 | 530,000 | — | — |
| 2014-05-19 | $44.29 | $46.28 | 720,700 | — | — |
| 2014-05-16 | $43.64 | $45.60 | 530,200 | — | — |
| 2014-05-15 | $43.60 | $45.55 | 713,900 | — | — |
| 2014-05-14 | $43.50 | $45.45 | 336,600 | — | — |
| 2014-05-13 | $44.01 | $45.98 | 456,800 | — | — |
| 2014-05-12 | $44.45 | $46.44 | 569,300 | — | — |
| 2014-05-09 | $44.05 | $46.03 | 347,700 | — | — |
| 2014-05-08 | $43.87 | $45.84 | 367,700 | — | — |
| 2014-05-07 | $45.00 | $47.02 | 801,100 | — | — |
| 2014-05-06 | $44.36 | $46.35 | 447,300 | — | — |
| 2014-05-05 | $44.27 | $46.26 | 686,400 | — | — |
| 2014-05-02 | $44.81 | $46.82 | 720,800 | — | — |
| 2014-05-01 | $44.66 | $46.66 | 780,700 | — | — |
| 2014-04-30 | $45.03 | $47.05 | 906,000 | — | — |
| 2014-04-29 | $44.99 | $47.01 | 740,500 | — | — |
| 2014-04-28 | $44.03 | $46.00 | 1,969,200 | — | — |
| 2014-04-25 | $45.99 | $48.05 | 3,232,900 | — | — |
| 2014-04-24 | $40.36 | $42.17 | 801,600 | — | — |
| 2014-04-23 | $40.69 | $42.51 | 522,600 | — | — |
| 2014-04-22 | $40.93 | $42.77 | 491,600 | — | — |
| 2014-04-21 | $40.62 | $42.44 | 534,200 | — | — |
| 2014-04-17 | $39.90 | $41.69 | 517,200 | — | — |
| 2014-04-16 | $39.01 | $40.76 | 652,900 | — | — |
| 2014-04-15 | $38.37 | $40.09 | 649,600 | — | — |
| 2014-04-14 | $38.40 | $40.12 | 549,500 | — | — |
| 2014-04-11 | $38.49 | $40.22 | 305,300 | — | — |
| 2014-04-10 | $39.21 | $40.97 | 215,200 | — | — |
| 2014-04-09 | $40.21 | $42.01 | 274,700 | — | — |
| 2014-04-08 | $40.20 | $42.00 | 340,300 | — | — |
| 2014-04-07 | $39.75 | $41.53 | 718,600 | — | — |
| 2014-04-04 | $41.64 | $43.51 | 529,600 | — | — |
| 2014-04-03 | $42.28 | $44.18 | 860,300 | — | — |
| 2014-04-02 | $42.09 | $43.98 | 548,700 | — | — |
| 2014-04-01 | $43.01 | $44.94 | 676,500 | — | — |
| 2014-03-31 | $42.39 | $44.29 | 740,600 | — | — |
| 2014-03-28 | $40.27 | $42.08 | 266,300 | — | — |
| 2014-03-27 | $40.09 | $41.89 | 276,800 | — | — |
| 2014-03-26 | $40.32 | $42.13 | 183,100 | — | — |
| 2014-03-25 | $40.68 | $42.50 | 181,200 | — | — |
| 2014-03-24 | $40.54 | $42.36 | 274,500 | — | — |
| 2014-03-21 | $41.16 | $43.01 | 523,600 | — | — |
| 2014-03-20 | $41.44 | $43.30 | 333,800 | — | — |
| 2014-03-19 | $40.40 | $42.21 | 236,100 | — | — |
| 2014-03-18 | $40.79 | $42.62 | 375,600 | — | — |
| 2014-03-17 | $40.00 | $41.79 | 428,400 | — | — |
| 2014-03-14 | $39.80 | $41.58 | 762,300 | — | — |
| 2014-03-13 | $40.02 | $41.81 | 313,200 | — | — |
| 2014-03-12 | $39.87 | $41.66 | 512,800 | — | — |
| 2014-03-11 | $40.02 | $41.81 | 261,500 | — | — |
| 2014-03-10 | $40.80 | $42.63 | 245,600 | — | — |
| 2014-03-07 | $40.98 | $42.82 | 227,300 | — | — |
| 2014-03-06 | $41.03 | $42.87 | 344,400 | — | — |
| 2014-03-05 | $41.09 | $42.93 | 350,300 | — | — |
| 2014-03-04 | $41.25 | $43.10 | 510,100 | — | — |
| 2014-03-03 | $41.07 | $42.91 | 873,000 | — | — |
| 2014-02-28 | $42.01 | $43.89 | 475,100 | — | — |
| 2014-02-27 | $42.42 | $44.32 | 589,200 | — | — |
| 2014-02-26 | $42.03 | $43.91 | 751,600 | — | — |
| 2014-02-25 | $41.97 | $43.85 | 850,800 | — | — |
| 2014-02-24 | $41.51 | $43.37 | 1,035,200 | — | — |
| 2014-02-21 | $40.26 | $42.07 | 1,726,800 | — | — |
| 2014-02-20 | $37.75 | $39.44 | 634,500 | — | — |
| 2014-02-19 | $37.39 | $39.07 | 650,900 | — | — |
| 2014-02-18 | $37.28 | $38.95 | 536,000 | — | — |
| 2014-02-14 | $36.66 | $38.30 | 511,200 | — | — |
| 2014-02-13 | $36.16 | $37.78 | 561,100 | — | — |
| 2014-02-12 | $35.56 | $37.15 | 909,300 | — | — |
| 2014-02-11 | $35.05 | $36.62 | 579,800 | — | — |
| 2014-02-10 | $34.62 | $36.17 | 559,300 | — | — |
| 2014-02-07 | $35.05 | $36.62 | 488,500 | — | — |
| 2014-02-06 | $35.30 | $36.88 | 581,100 | — | — |
| 2014-02-05 | $34.41 | $35.95 | 1,560,400 | — | — |
| 2014-02-04 | $36.12 | $37.74 | 1,033,900 | — | — |
| 2014-02-03 | $35.33 | $36.91 | 897,000 | — | — |
| 2014-01-31 | $36.14 | $37.76 | 610,700 | — | — |
| 2014-01-30 | $36.93 | $38.59 | 724,600 | — | — |
| 2014-01-29 | $36.85 | $38.50 | 664,800 | — | — |
| 2014-01-28 | $37.72 | $39.41 | 475,300 | — | — |
| 2014-01-27 | $37.60 | $39.29 | 739,200 | — | — |
| 2014-01-24 | $37.85 | $39.55 | 464,800 | — | — |
| 2014-01-23 | $39.43 | $41.20 | 458,100 | — | — |
| 2014-01-22 | $39.91 | $41.70 | 735,800 | — | — |
| 2014-01-21 | $39.76 | $41.54 | 550,800 | — | — |
| 2014-01-17 | $39.51 | $41.28 | 814,400 | — | — |
| 2014-01-16 | $39.40 | $41.17 | 627,800 | — | — |
| 2014-01-15 | $38.52 | $40.25 | 519,200 | — | — |
| 2014-01-14 | $38.00 | $39.70 | 681,000 | — | — |
| 2014-01-13 | $37.58 | $39.27 | 606,200 | — | — |
| 2014-01-10 | $37.97 | $39.67 | 562,000 | — | — |
| 2014-01-09 | $37.76 | $39.45 | 563,400 | — | — |
| 2014-01-08 | $38.19 | $39.90 | 1,737,400 | — | — |
| 2014-01-07 | $35.93 | $37.54 | 821,600 | — | — |
| 2014-01-06 | $34.27 | $35.81 | 797,500 | — | — |
| 2014-01-03 | $34.44 | $35.98 | 566,300 | — | — |
| 2014-01-02 | $34.98 | $36.55 | 472,900 | — | — |