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
- 1991-03-12 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 | $48.27 | $50.45 | 455,400 | — | — |
| 2014-12-30 | $48.74 | $50.94 | 150,900 | — | — |
| 2014-12-29 | $49.17 | $51.39 | 149,200 | — | — |
| 2014-12-26 | $48.86 | $51.07 | 85,700 | — | — |
| 2014-12-24 | $48.32 | $50.50 | 69,900 | — | — |
| 2014-12-23 | $48.47 | $50.66 | 139,300 | — | — |
| 2014-12-22 | $48.55 | $50.74 | 194,700 | — | — |
| 2014-12-19 | $47.30 | $49.44 | 558,600 | — | — |
| 2014-12-18 | $47.66 | $49.81 | 359,700 | — | — |
| 2014-12-17 | $49.18 | $51.40 | 310,400 | — | — |
| 2014-12-16 | $48.98 | $51.19 | 219,400 | — | — |
| 2014-12-15 | $49.50 | $51.74 | 176,300 | — | — |
| 2014-12-12 | $49.51 | $51.75 | 191,100 | — | — |
| 2014-12-11 | $49.54 | $51.78 | 190,400 | — | — |
| 2014-12-10 | $48.39 | $50.58 | 167,100 | — | — |
| 2014-12-09 | $49.55 | $51.79 | 197,400 | — | — |
| 2014-12-08 | $48.00 | $50.17 | 158,200 | — | — |
| 2014-12-05 | $49.56 | $51.80 | 175,200 | — | — |
| 2014-12-04 | $50.07 | $52.33 | 302,600 | — | — |
| 2014-12-03 | $50.55 | $52.83 | 739,500 | — | — |
| 2014-12-02 | $48.70 | $50.90 | 228,300 | — | — |
| 2014-12-01 | $47.42 | $49.56 | 172,400 | — | — |
| 2014-11-28 | $47.33 | $49.47 | 102,200 | — | — |
| 2014-11-26 | $46.81 | $48.93 | 142,700 | — | — |
| 2014-11-25 | $46.81 | $48.93 | 221,600 | — | — |
| 2014-11-24 | $48.04 | $50.21 | 157,200 | — | — |
| 2014-11-21 | $47.16 | $49.29 | 228,400 | — | — |
| 2014-11-20 | $47.44 | $49.58 | 186,700 | — | — |
| 2014-11-19 | $46.50 | $48.60 | 315,900 | — | — |
| 2014-11-18 | $46.12 | $48.20 | 335,000 | — | — |
| 2014-11-17 | $47.15 | $49.28 | 181,700 | — | — |
| 2014-11-14 | $47.50 | $49.65 | 244,600 | — | — |
| 2014-11-13 | $47.47 | $49.62 | 161,900 | — | — |
| 2014-11-12 | $47.72 | $49.88 | 339,800 | — | — |
| 2014-11-11 | $47.42 | $49.56 | 142,000 | — | — |
| 2014-11-10 | $47.13 | $49.26 | 170,500 | — | — |
| 2014-11-07 | $46.60 | $48.71 | 207,700 | — | — |
| 2014-11-06 | $47.57 | $49.72 | 212,700 | — | — |
| 2014-11-05 | $46.46 | $48.56 | 277,100 | — | — |
| 2014-11-04 | $46.71 | $48.82 | 219,800 | — | — |
| 2014-11-03 | $46.77 | $48.88 | 288,900 | — | — |
| 2014-10-31 | $46.36 | $48.46 | 404,800 | — | — |
| 2014-10-30 | $44.80 | $46.82 | 294,500 | — | — |
| 2014-10-29 | $43.96 | $45.95 | 362,600 | — | — |
| 2014-10-28 | $42.67 | $44.60 | 1,163,300 | — | — |
| 2014-10-27 | $44.01 | $46.00 | 262,700 | — | — |
| 2014-10-24 | $43.54 | $45.51 | 290,800 | — | — |
| 2014-10-23 | $43.96 | $45.95 | 300,600 | — | — |
| 2014-10-22 | $43.57 | $45.54 | 225,200 | — | — |
| 2014-10-21 | $44.08 | $46.07 | 305,500 | — | — |
| 2014-10-20 | $43.60 | $45.57 | 277,400 | — | — |
| 2014-10-17 | $43.19 | $45.14 | 263,600 | — | — |
| 2014-10-16 | $43.62 | $45.59 | 597,500 | — | — |
| 2014-10-15 | $43.94 | $45.93 | 415,000 | — | — |
| 2014-10-14 | $42.71 | $44.64 | 520,800 | — | — |
| 2014-10-13 | $41.63 | $43.51 | 361,700 | — | — |
| 2014-10-10 | $41.91 | $43.80 | 536,400 | — | — |
| 2014-10-09 | $42.24 | $44.15 | 571,600 | — | — |
| 2014-10-08 | $42.83 | $44.77 | 540,000 | — | — |
| 2014-10-07 | $43.03 | $44.97 | 550,400 | — | — |
| 2014-10-06 | $43.98 | $45.97 | 389,200 | — | — |
| 2014-10-03 | $44.03 | $46.02 | 788,400 | — | — |
| 2014-10-02 | $42.68 | $44.61 | 620,700 | — | — |
| 2014-10-01 | $40.75 | $42.59 | 582,200 | — | — |
| 2014-09-30 | $40.06 | $41.87 | 535,400 | — | — |
| 2014-09-29 | $40.59 | $42.42 | 321,100 | — | — |
| 2014-09-26 | $40.85 | $42.70 | 260,700 | — | — |
| 2014-09-25 | $41.06 | $42.92 | 275,000 | — | — |
| 2014-09-24 | $41.24 | $43.10 | 338,000 | — | — |
| 2014-09-23 | $41.25 | $43.11 | 425,600 | — | — |
| 2014-09-22 | $41.73 | $43.62 | 629,900 | — | — |
| 2014-09-19 | $42.23 | $44.14 | 685,200 | — | — |
| 2014-09-18 | $41.33 | $43.20 | 1,078,200 | — | — |
| 2014-09-17 | $39.39 | $41.17 | 1,599,800 | — | — |
| 2014-09-16 | $39.37 | $41.15 | 860,400 | — | — |
| 2014-09-15 | $41.40 | $43.27 | 322,200 | — | — |
| 2014-09-12 | $42.46 | $44.38 | 330,800 | — | — |
| 2014-09-11 | $42.85 | $44.79 | 298,700 | — | — |
| 2014-09-10 | $43.35 | $45.31 | 336,400 | — | — |
| 2014-09-09 | $43.37 | $45.33 | 212,100 | — | — |
| 2014-09-08 | $44.49 | $46.50 | 196,300 | — | — |
| 2014-09-05 | $44.56 | $46.57 | 145,600 | — | — |
| 2014-09-04 | $44.30 | $46.30 | 247,200 | — | — |
| 2014-09-03 | $44.25 | $46.25 | 256,200 | — | — |
| 2014-09-02 | $45.20 | $47.24 | 222,900 | — | — |
| 2014-08-29 | $44.83 | $46.86 | 143,100 | — | — |
| 2014-08-28 | $44.39 | $46.40 | 124,400 | — | — |
| 2014-08-27 | $43.97 | $45.96 | 122,100 | — | — |
| 2014-08-26 | $44.06 | $46.05 | 139,100 | — | — |
| 2014-08-25 | $43.70 | $45.67 | 117,800 | — | — |
| 2014-08-22 | $43.93 | $45.92 | 185,300 | — | — |
| 2014-08-21 | $44.13 | $46.12 | 144,000 | — | — |
| 2014-08-20 | $44.18 | $46.18 | 137,300 | — | — |
| 2014-08-19 | $43.97 | $45.96 | 263,200 | — | — |
| 2014-08-18 | $42.96 | $44.90 | 249,500 | — | — |
| 2014-08-15 | $43.17 | $45.12 | 334,000 | — | — |
| 2014-08-14 | $43.37 | $45.33 | 223,800 | — | — |
| 2014-08-13 | $42.33 | $44.24 | 182,100 | — | — |
| 2014-08-12 | $42.25 | $44.16 | 148,200 | — | — |
| 2014-08-11 | $42.51 | $44.43 | 255,400 | — | — |
| 2014-08-08 | $42.23 | $44.14 | 360,400 | — | — |
| 2014-08-07 | $42.05 | $43.95 | 314,000 | — | — |
| 2014-08-06 | $42.87 | $44.81 | 638,800 | — | — |
| 2014-08-05 | $42.60 | $44.53 | 748,400 | — | — |
| 2014-08-04 | $42.00 | $43.90 | 966,500 | — | — |
| 2014-08-01 | $42.31 | $44.22 | 947,600 | — | — |
| 2014-07-31 | $43.38 | $45.34 | 1,041,400 | — | — |
| 2014-07-30 | $44.01 | $46.00 | 2,720,800 | — | — |
| 2014-07-29 | $48.32 | $50.50 | 308,100 | — | — |
| 2014-07-28 | $49.57 | $51.81 | 629,400 | — | — |
| 2014-07-25 | $48.38 | $50.57 | 243,800 | — | — |
| 2014-07-24 | $47.88 | $50.04 | 151,100 | — | — |
| 2014-07-23 | $48.27 | $50.45 | 286,300 | — | — |
| 2014-07-22 | $48.01 | $50.18 | 221,600 | — | — |
| 2014-07-21 | $47.52 | $49.67 | 426,300 | — | — |
| 2014-07-18 | $47.94 | $50.11 | 351,500 | — | — |
| 2014-07-17 | $48.60 | $50.80 | 294,700 | — | — |
| 2014-07-16 | $48.76 | $50.96 | 252,200 | — | — |
| 2014-07-15 | $48.95 | $51.16 | 293,600 | — | — |
| 2014-07-14 | $49.39 | $51.62 | 221,900 | — | — |
| 2014-07-11 | $49.23 | $51.45 | 197,500 | — | — |
| 2014-07-10 | $48.73 | $50.93 | 350,400 | — | — |
| 2014-07-09 | $49.00 | $51.21 | 224,300 | — | — |
| 2014-07-08 | $49.49 | $51.73 | 371,500 | — | — |
| 2014-07-07 | $49.84 | $52.09 | 241,600 | — | — |
| 2014-07-03 | $49.72 | $51.97 | 89,200 | — | — |
| 2014-07-02 | $49.32 | $51.55 | 136,300 | — | — |
| 2014-07-01 | $49.47 | $51.71 | 257,400 | — | — |
| 2014-06-30 | $49.32 | $51.55 | 283,600 | — | — |
| 2014-06-27 | $49.75 | $52.00 | 502,300 | — | — |
| 2014-06-26 | $48.41 | $50.60 | 215,500 | — | — |
| 2014-06-25 | $48.03 | $50.20 | 263,300 | — | — |
| 2014-06-24 | $47.99 | $50.16 | 404,700 | — | — |
| 2014-06-23 | $48.66 | $50.86 | 733,600 | — | — |
| 2014-06-20 | $51.58 | $53.91 | 366,800 | — | — |
| 2014-06-19 | $51.54 | $53.87 | 388,300 | — | — |
| 2014-06-18 | $50.52 | $52.80 | 284,600 | — | — |
| 2014-06-17 | $50.51 | $52.79 | 423,900 | — | — |
| 2014-06-16 | $50.06 | $52.32 | 623,000 | — | — |
| 2014-06-13 | $51.99 | $54.34 | 343,600 | — | — |
| 2014-06-12 | $52.88 | $55.27 | 190,900 | — | — |
| 2014-06-11 | $53.71 | $56.14 | 276,900 | — | — |
| 2014-06-10 | $54.01 | $56.45 | 300,800 | — | — |
| 2014-06-09 | $53.25 | $55.66 | 151,900 | — | — |
| 2014-06-06 | $52.62 | $55.00 | 384,900 | — | — |
| 2014-06-05 | $52.67 | $55.05 | 387,500 | — | — |
| 2014-06-04 | $52.22 | $54.58 | 251,600 | — | — |
| 2014-06-03 | $52.94 | $55.33 | 264,400 | — | — |
| 2014-06-02 | $52.70 | $55.08 | 431,400 | — | — |
| 2014-05-30 | $53.13 | $55.53 | 306,400 | — | — |
| 2014-05-29 | $54.26 | $56.71 | 184,900 | — | — |
| 2014-05-28 | $55.33 | $57.83 | 341,500 | — | — |
| 2014-05-27 | $55.34 | $57.84 | 184,900 | — | — |
| 2014-05-23 | $54.45 | $56.91 | 220,200 | — | — |
| 2014-05-22 | $53.84 | $56.27 | 211,000 | — | — |
| 2014-05-21 | $53.30 | $55.71 | 256,100 | — | — |
| 2014-05-20 | $52.80 | $55.19 | 437,400 | — | — |
| 2014-05-19 | $52.93 | $55.32 | 398,500 | — | — |
| 2014-05-16 | $52.92 | $55.31 | 368,800 | — | — |
| 2014-05-15 | $52.69 | $55.07 | 272,500 | — | — |
| 2014-05-14 | $53.69 | $56.12 | 195,900 | — | — |
| 2014-05-13 | $54.86 | $57.34 | 264,200 | — | — |
| 2014-05-12 | $55.94 | $58.47 | 265,700 | — | — |
| 2014-05-09 | $54.36 | $56.82 | 197,500 | — | — |
| 2014-05-08 | $54.48 | $56.94 | 226,600 | — | — |
| 2014-05-07 | $55.22 | $57.72 | 417,700 | — | — |
| 2014-05-06 | $56.71 | $59.27 | 251,000 | — | — |
| 2014-05-05 | $57.48 | $60.08 | 132,900 | — | — |
| 2014-05-02 | $57.64 | $60.24 | 180,400 | — | — |
| 2014-05-01 | $57.09 | $59.67 | 201,500 | — | — |
| 2014-04-30 | $57.55 | $60.15 | 365,600 | — | — |
| 2014-04-29 | $57.10 | $59.68 | 1,003,900 | — | — |
| 2014-04-28 | $56.23 | $58.77 | 326,800 | — | — |
| 2014-04-25 | $57.12 | $59.70 | 228,100 | — | — |
| 2014-04-24 | $57.72 | $60.33 | 180,900 | — | — |
| 2014-04-23 | $57.74 | $60.35 | 165,900 | — | — |
| 2014-04-22 | $57.87 | $60.49 | 272,100 | — | — |
| 2014-04-21 | $57.59 | $60.19 | 130,000 | — | — |
| 2014-04-17 | $57.88 | $60.50 | 289,200 | — | — |
| 2014-04-16 | $57.85 | $60.46 | 411,600 | — | — |
| 2014-04-15 | $56.65 | $59.21 | 308,500 | — | — |
| 2014-04-14 | $56.07 | $58.60 | 206,100 | — | — |
| 2014-04-11 | $55.94 | $58.47 | 459,800 | — | — |
| 2014-04-10 | $56.98 | $59.56 | 212,800 | — | — |
| 2014-04-09 | $57.87 | $60.49 | 360,200 | — | — |
| 2014-04-08 | $57.88 | $60.50 | 308,200 | — | — |
| 2014-04-07 | $57.59 | $60.19 | 276,700 | — | — |
| 2014-04-04 | $57.98 | $60.60 | 420,300 | — | — |
| 2014-04-03 | $60.21 | $62.93 | 308,400 | — | — |
| 2014-04-02 | $60.67 | $63.41 | 316,600 | — | — |
| 2014-04-01 | $60.71 | $63.45 | 338,500 | — | — |
| 2014-03-31 | $59.06 | $61.73 | 277,400 | — | — |
| 2014-03-28 | $58.01 | $60.63 | 258,900 | — | — |
| 2014-03-27 | $58.01 | $60.63 | 303,500 | — | — |
| 2014-03-26 | $59.06 | $61.73 | 447,400 | — | — |
| 2014-03-25 | $58.81 | $61.47 | 264,100 | — | — |
| 2014-03-24 | $58.85 | $61.51 | 374,600 | — | — |
| 2014-03-21 | $60.08 | $62.80 | 378,600 | — | — |
| 2014-03-20 | $58.99 | $61.66 | 415,500 | — | — |
| 2014-03-19 | $58.76 | $61.42 | 212,900 | — | — |
| 2014-03-18 | $58.95 | $61.61 | 224,500 | — | — |
| 2014-03-17 | $58.10 | $60.73 | 229,000 | — | — |
| 2014-03-14 | $58.29 | $60.92 | 161,600 | — | — |
| 2014-03-13 | $58.36 | $61.00 | 151,000 | — | — |
| 2014-03-12 | $58.91 | $61.57 | 122,600 | — | — |
| 2014-03-11 | $59.17 | $61.84 | 209,100 | — | — |
| 2014-03-10 | $59.86 | $62.57 | 206,700 | — | — |
| 2014-03-07 | $59.92 | $62.63 | 275,400 | — | — |
| 2014-03-06 | $59.70 | $62.40 | 267,700 | — | — |
| 2014-03-05 | $59.13 | $61.80 | 418,500 | — | — |
| 2014-03-04 | $58.64 | $61.29 | 230,500 | — | — |
| 2014-03-03 | $57.06 | $59.64 | 242,800 | — | — |
| 2014-02-28 | $57.62 | $60.22 | 233,900 | — | — |
| 2014-02-27 | $57.10 | $59.68 | 325,800 | — | — |
| 2014-02-26 | $56.87 | $59.44 | 315,100 | — | — |
| 2014-02-25 | $55.86 | $58.38 | 208,800 | — | — |
| 2014-02-24 | $56.82 | $59.39 | 242,600 | — | — |
| 2014-02-21 | $56.28 | $58.82 | 214,200 | — | — |
| 2014-02-20 | $56.47 | $59.02 | 434,600 | — | — |
| 2014-02-19 | $56.15 | $58.69 | 1,637,500 | — | — |
| 2014-02-18 | $51.83 | $54.17 | 284,000 | — | — |
| 2014-02-14 | $52.36 | $54.73 | 374,600 | — | — |
| 2014-02-13 | $52.54 | $54.91 | 137,600 | — | — |
| 2014-02-12 | $51.92 | $54.27 | 119,700 | — | — |
| 2014-02-11 | $51.84 | $54.18 | 136,600 | — | — |
| 2014-02-10 | $52.30 | $54.66 | 213,200 | — | — |
| 2014-02-07 | $52.73 | $55.11 | 293,900 | — | — |
| 2014-02-06 | $51.18 | $53.49 | 134,700 | — | — |
| 2014-02-05 | $50.01 | $52.27 | 261,400 | — | — |
| 2014-02-04 | $50.47 | $52.75 | 302,600 | — | — |
| 2014-02-03 | $50.42 | $52.70 | 297,500 | — | — |
| 2014-01-31 | $52.16 | $54.52 | 510,600 | — | — |
| 2014-01-30 | $52.16 | $54.52 | 263,500 | — | — |
| 2014-01-29 | $51.25 | $53.57 | 403,900 | — | — |
| 2014-01-28 | $51.51 | $53.84 | 310,200 | — | — |
| 2014-01-27 | $50.46 | $52.74 | 317,500 | — | — |
| 2014-01-24 | $50.30 | $52.57 | 232,700 | — | — |
| 2014-01-23 | $50.89 | $53.19 | 299,600 | — | — |
| 2014-01-22 | $51.30 | $53.62 | 368,600 | — | — |
| 2014-01-21 | $49.85 | $52.10 | 479,900 | — | — |
| 2014-01-17 | $49.18 | $51.40 | 356,200 | — | — |
| 2014-01-16 | $51.00 | $53.30 | 177,400 | — | — |
| 2014-01-15 | $51.48 | $53.81 | 233,600 | — | — |
| 2014-01-14 | $52.00 | $54.35 | 235,000 | — | — |
| 2014-01-13 | $51.66 | $53.99 | 300,900 | — | — |
| 2014-01-10 | $52.96 | $55.35 | 236,500 | — | — |
| 2014-01-09 | $52.61 | $54.99 | 329,700 | — | — |
| 2014-01-08 | $53.97 | $56.41 | 167,300 | — | — |
| 2014-01-07 | $54.02 | $56.46 | 258,100 | — | — |
| 2014-01-06 | $53.44 | $55.86 | 171,300 | — | — |
| 2014-01-03 | $54.72 | $57.19 | 121,900 | — | — |
| 2014-01-02 | $55.03 | $57.52 | 169,500 | — | — |