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
- 1998-06-19 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 | $46.66 | $48.33 | 435,500 | — | — |
| 2014-12-30 | $47.01 | $48.69 | 253,600 | — | — |
| 2014-12-29 | $47.08 | $48.76 | 437,000 | — | — |
| 2014-12-26 | $47.16 | $48.68 | 292,300 | — | — |
| 2014-12-24 | $47.53 | $49.06 | 237,500 | — | — |
| 2014-12-23 | $47.50 | $49.03 | 517,200 | — | — |
| 2014-12-22 | $47.63 | $49.17 | 469,800 | — | — |
| 2014-12-19 | $46.69 | $48.20 | 695,400 | — | — |
| 2014-12-18 | $46.90 | $48.41 | 1,166,100 | — | — |
| 2014-12-17 | $46.32 | $47.82 | 863,700 | — | — |
| 2014-12-16 | $45.78 | $47.26 | 716,200 | — | — |
| 2014-12-15 | $45.90 | $47.38 | 479,000 | — | — |
| 2014-12-12 | $46.10 | $47.59 | 590,000 | — | — |
| 2014-12-11 | $47.10 | $48.62 | 1,014,200 | — | — |
| 2014-12-10 | $46.20 | $47.69 | 732,600 | — | — |
| 2014-12-09 | $47.39 | $48.92 | 513,600 | — | — |
| 2014-12-08 | $48.23 | $49.79 | 486,300 | — | — |
| 2014-12-05 | $48.30 | $49.86 | 469,600 | — | — |
| 2014-12-04 | $48.16 | $49.72 | 403,600 | — | — |
| 2014-12-03 | $48.37 | $49.93 | 783,000 | — | — |
| 2014-12-02 | $48.05 | $49.60 | 771,900 | — | — |
| 2014-12-01 | $48.13 | $49.68 | 722,500 | — | — |
| 2014-11-28 | $48.75 | $50.32 | 226,800 | — | — |
| 2014-11-26 | $48.25 | $49.81 | 475,800 | — | — |
| 2014-11-25 | $48.25 | $49.81 | 557,900 | — | — |
| 2014-11-24 | $48.31 | $49.87 | 853,900 | — | — |
| 2014-11-21 | $48.07 | $49.62 | 705,300 | — | — |
| 2014-11-20 | $47.60 | $49.14 | 867,300 | — | — |
| 2014-11-19 | $47.57 | $49.11 | 733,700 | — | — |
| 2014-11-18 | $47.41 | $48.94 | 552,600 | — | — |
| 2014-11-17 | $47.52 | $49.05 | 542,900 | — | — |
| 2014-11-14 | $47.56 | $49.10 | 578,200 | — | — |
| 2014-11-13 | $47.58 | $49.12 | 661,000 | — | — |
| 2014-11-12 | $47.70 | $49.24 | 422,000 | — | — |
| 2014-11-11 | $47.47 | $49.00 | 416,900 | — | — |
| 2014-11-10 | $47.50 | $49.03 | 751,400 | — | — |
| 2014-11-07 | $47.51 | $49.04 | 776,400 | — | — |
| 2014-11-06 | $47.59 | $49.13 | 919,300 | — | — |
| 2014-11-05 | $48.21 | $49.77 | 847,900 | — | — |
| 2014-11-04 | $47.17 | $48.69 | 898,400 | — | — |
| 2014-11-03 | $47.56 | $49.10 | 738,400 | — | — |
| 2014-10-31 | $47.54 | $49.08 | 776,500 | — | — |
| 2014-10-30 | $46.81 | $48.32 | 631,200 | — | — |
| 2014-10-29 | $46.71 | $48.22 | 429,700 | — | — |
| 2014-10-28 | $46.87 | $48.38 | 402,200 | — | — |
| 2014-10-27 | $46.60 | $48.10 | 545,900 | — | — |
| 2014-10-24 | $46.23 | $47.72 | 570,300 | — | — |
| 2014-10-23 | $45.90 | $47.38 | 541,600 | — | — |
| 2014-10-22 | $45.80 | $47.28 | 435,200 | — | — |
| 2014-10-21 | $45.86 | $47.34 | 494,200 | — | — |
| 2014-10-20 | $45.20 | $46.66 | 532,100 | — | — |
| 2014-10-17 | $44.97 | $46.42 | 691,100 | — | — |
| 2014-10-16 | $44.43 | $45.86 | 802,300 | — | — |
| 2014-10-15 | $45.01 | $46.46 | 679,300 | — | — |
| 2014-10-14 | $45.26 | $46.72 | 808,100 | — | — |
| 2014-10-13 | $44.92 | $46.37 | 718,200 | — | — |
| 2014-10-10 | $44.90 | $46.35 | 643,500 | — | — |
| 2014-10-09 | $45.35 | $46.81 | 507,800 | — | — |
| 2014-10-08 | $45.89 | $47.37 | 643,500 | — | — |
| 2014-10-07 | $45.35 | $46.81 | 616,300 | — | — |
| 2014-10-06 | $45.87 | $47.35 | 374,500 | — | — |
| 2014-10-03 | $46.00 | $47.49 | 286,600 | — | — |
| 2014-10-02 | $45.67 | $47.14 | 301,700 | — | — |
| 2014-10-01 | $45.52 | $46.99 | 524,500 | — | — |
| 2014-09-30 | $45.88 | $47.36 | 569,600 | — | — |
| 2014-09-29 | $46.35 | $47.85 | 493,400 | — | — |
| 2014-09-26 | $46.27 | $47.76 | 327,100 | — | — |
| 2014-09-25 | $46.23 | $47.56 | 437,700 | — | — |
| 2014-09-24 | $47.17 | $48.53 | 321,200 | — | — |
| 2014-09-23 | $46.90 | $48.25 | 450,200 | — | — |
| 2014-09-22 | $47.47 | $48.84 | 498,600 | — | — |
| 2014-09-19 | $47.45 | $48.82 | 600,400 | — | — |
| 2014-09-18 | $47.88 | $49.26 | 253,500 | — | — |
| 2014-09-17 | $47.62 | $48.99 | 394,700 | — | — |
| 2014-09-16 | $47.66 | $49.03 | 318,500 | — | — |
| 2014-09-15 | $47.47 | $48.84 | 371,400 | — | — |
| 2014-09-12 | $47.62 | $48.99 | 369,000 | — | — |
| 2014-09-11 | $47.90 | $49.28 | 432,200 | — | — |
| 2014-09-10 | $47.93 | $49.31 | 337,100 | — | — |
| 2014-09-09 | $48.06 | $49.45 | 484,500 | — | — |
| 2014-09-08 | $48.31 | $49.70 | 342,600 | — | — |
| 2014-09-05 | $48.39 | $49.79 | 433,800 | — | — |
| 2014-09-04 | $48.13 | $49.52 | 717,800 | — | — |
| 2014-09-03 | $48.02 | $49.40 | 770,700 | — | — |
| 2014-09-02 | $47.56 | $48.93 | 646,400 | — | — |
| 2014-08-29 | $47.10 | $48.46 | 505,300 | — | — |
| 2014-08-28 | $46.73 | $48.08 | 648,400 | — | — |
| 2014-08-27 | $46.10 | $47.43 | 405,300 | — | — |
| 2014-08-26 | $46.16 | $47.49 | 433,100 | — | — |
| 2014-08-25 | $46.02 | $47.35 | 496,300 | — | — |
| 2014-08-22 | $46.00 | $47.33 | 454,100 | — | — |
| 2014-08-21 | $46.01 | $47.34 | 543,400 | — | — |
| 2014-08-20 | $45.66 | $46.98 | 435,800 | — | — |
| 2014-08-19 | $46.00 | $47.33 | 345,900 | — | — |
| 2014-08-18 | $45.83 | $47.15 | 295,400 | — | — |
| 2014-08-15 | $45.42 | $46.73 | 449,500 | — | — |
| 2014-08-14 | $45.60 | $46.91 | 657,500 | — | — |
| 2014-08-13 | $45.70 | $47.02 | 553,600 | — | — |
| 2014-08-12 | $45.32 | $46.63 | 1,077,100 | — | — |
| 2014-08-11 | $45.22 | $46.52 | 739,300 | — | — |
| 2014-08-08 | $44.70 | $45.99 | 611,900 | — | — |
| 2014-08-07 | $44.30 | $45.58 | 820,100 | — | — |
| 2014-08-06 | $45.06 | $46.36 | 887,100 | — | — |
| 2014-08-05 | $45.05 | $46.35 | 814,700 | — | — |
| 2014-08-04 | $45.40 | $46.71 | 604,100 | — | — |
| 2014-08-01 | $45.31 | $46.62 | 714,800 | — | — |
| 2014-07-31 | $45.34 | $46.65 | 1,277,100 | — | — |
| 2014-07-30 | $46.62 | $47.96 | 871,500 | — | — |
| 2014-07-29 | $47.23 | $48.59 | 872,500 | — | — |
| 2014-07-28 | $48.12 | $49.51 | 576,600 | — | — |
| 2014-07-25 | $47.81 | $49.19 | 574,700 | — | — |
| 2014-07-24 | $47.87 | $49.25 | 541,300 | — | — |
| 2014-07-23 | $48.00 | $49.38 | 736,100 | — | — |
| 2014-07-22 | $48.07 | $49.46 | 597,100 | — | — |
| 2014-07-21 | $47.80 | $49.18 | 442,000 | — | — |
| 2014-07-18 | $47.82 | $49.20 | 402,100 | — | — |
| 2014-07-17 | $47.62 | $48.99 | 670,900 | — | — |
| 2014-07-16 | $47.46 | $48.83 | 508,900 | — | — |
| 2014-07-15 | $48.01 | $49.39 | 699,700 | — | — |
| 2014-07-14 | $47.74 | $49.12 | 799,000 | — | — |
| 2014-07-11 | $47.38 | $48.75 | 452,600 | — | — |
| 2014-07-10 | $47.12 | $48.48 | 503,400 | — | — |
| 2014-07-09 | $47.21 | $48.57 | 726,300 | — | — |
| 2014-07-08 | $47.15 | $48.51 | 1,101,500 | — | — |
| 2014-07-07 | $46.84 | $48.19 | 355,400 | — | — |
| 2014-07-03 | $47.00 | $48.35 | 243,700 | — | — |
| 2014-07-02 | $46.52 | $47.86 | 736,600 | — | — |
| 2014-07-01 | $46.57 | $47.91 | 1,023,700 | — | — |
| 2014-06-30 | $46.33 | $47.67 | 1,304,500 | — | — |
| 2014-06-27 | $46.30 | $47.63 | 1,717,000 | — | — |
| 2014-06-26 | $46.43 | $47.77 | 2,017,600 | — | — |
| 2014-06-25 | $46.54 | $47.72 | 1,101,600 | — | — |
| 2014-06-24 | $47.25 | $48.45 | 1,008,700 | — | — |
| 2014-06-23 | $47.23 | $48.43 | 996,500 | — | — |
| 2014-06-20 | $47.58 | $48.79 | 1,001,000 | — | — |
| 2014-06-19 | $47.70 | $48.91 | 1,257,700 | — | — |
| 2014-06-18 | $47.73 | $48.94 | 958,500 | — | — |
| 2014-06-17 | $48.22 | $49.44 | 1,642,600 | — | — |
| 2014-06-16 | $48.08 | $49.30 | 841,600 | — | — |
| 2014-06-13 | $48.47 | $49.70 | 496,700 | — | — |
| 2014-06-12 | $48.63 | $49.87 | 789,100 | — | — |
| 2014-06-11 | $48.72 | $49.96 | 325,500 | — | — |
| 2014-06-10 | $48.85 | $50.09 | 659,600 | — | — |
| 2014-06-09 | $48.45 | $49.68 | 894,800 | — | — |
| 2014-06-06 | $48.47 | $49.70 | 608,400 | — | — |
| 2014-06-05 | $48.38 | $49.61 | 625,500 | — | — |
| 2014-06-04 | $48.67 | $49.91 | 576,300 | — | — |
| 2014-06-03 | $48.82 | $50.06 | 714,200 | — | — |
| 2014-06-02 | $48.17 | $49.39 | 388,600 | — | — |
| 2014-05-30 | $48.12 | $49.34 | 338,600 | — | — |
| 2014-05-29 | $48.10 | $49.32 | 409,700 | — | — |
| 2014-05-28 | $47.89 | $49.11 | 515,600 | — | — |
| 2014-05-27 | $48.09 | $49.31 | 515,700 | — | — |
| 2014-05-23 | $47.76 | $48.97 | 552,100 | — | — |
| 2014-05-22 | $47.34 | $48.54 | 646,400 | — | — |
| 2014-05-21 | $47.51 | $48.72 | 570,600 | — | — |
| 2014-05-20 | $47.31 | $48.51 | 406,900 | — | — |
| 2014-05-19 | $47.36 | $48.56 | 817,700 | — | — |
| 2014-05-16 | $46.99 | $48.18 | 399,300 | — | — |
| 2014-05-15 | $46.60 | $47.78 | 615,200 | — | — |
| 2014-05-14 | $47.09 | $48.29 | 318,700 | — | — |
| 2014-05-13 | $47.22 | $48.42 | 546,700 | — | — |
| 2014-05-12 | $47.35 | $48.55 | 523,000 | — | — |
| 2014-05-09 | $47.18 | $48.38 | 578,100 | — | — |
| 2014-05-08 | $47.40 | $48.60 | 564,300 | — | — |
| 2014-05-07 | $47.35 | $48.55 | 708,900 | — | — |
| 2014-05-06 | $47.17 | $48.37 | 662,000 | — | — |
| 2014-05-05 | $47.01 | $48.20 | 758,400 | — | — |
| 2014-05-02 | $47.29 | $48.49 | 688,300 | — | — |
| 2014-05-01 | $47.03 | $48.22 | 908,200 | — | — |
| 2014-04-30 | $46.53 | $47.71 | 773,100 | — | — |
| 2014-04-29 | $45.90 | $47.07 | 664,800 | — | — |
| 2014-04-28 | $45.07 | $46.21 | 642,500 | — | — |
| 2014-04-25 | $45.42 | $46.57 | 506,800 | — | — |
| 2014-04-24 | $46.04 | $47.21 | 462,200 | — | — |
| 2014-04-23 | $46.27 | $47.45 | 684,800 | — | — |
| 2014-04-22 | $46.91 | $48.10 | 879,500 | — | — |
| 2014-04-21 | $46.19 | $47.36 | 440,900 | — | — |
| 2014-04-17 | $46.52 | $47.70 | 340,100 | — | — |
| 2014-04-16 | $46.59 | $47.77 | 393,700 | — | — |
| 2014-04-15 | $45.99 | $47.16 | 579,300 | — | — |
| 2014-04-14 | $45.63 | $46.79 | 531,100 | — | — |
| 2014-04-11 | $45.01 | $46.15 | 413,800 | — | — |
| 2014-04-10 | $45.35 | $46.50 | 1,015,900 | — | — |
| 2014-04-09 | $46.59 | $47.77 | 483,400 | — | — |
| 2014-04-08 | $46.27 | $47.45 | 897,200 | — | — |
| 2014-04-07 | $45.78 | $46.94 | 684,600 | — | — |
| 2014-04-04 | $45.59 | $46.75 | 515,800 | — | — |
| 2014-04-03 | $46.30 | $47.48 | 710,000 | — | — |
| 2014-04-02 | $46.51 | $47.69 | 435,100 | — | — |
| 2014-04-01 | $46.49 | $47.67 | 426,600 | — | — |
| 2014-03-31 | $46.46 | $47.64 | 657,700 | — | — |
| 2014-03-28 | $45.78 | $46.94 | 480,900 | — | — |
| 2014-03-27 | $45.76 | $46.92 | 777,200 | — | — |
| 2014-03-26 | $46.08 | $47.09 | 691,300 | — | — |
| 2014-03-25 | $46.26 | $47.28 | 1,023,800 | — | — |
| 2014-03-24 | $45.68 | $46.68 | 842,500 | — | — |
| 2014-03-21 | $46.08 | $47.09 | 953,500 | — | — |
| 2014-03-20 | $46.41 | $47.43 | 453,800 | — | — |
| 2014-03-19 | $45.81 | $46.82 | 584,500 | — | — |
| 2014-03-18 | $46.15 | $47.16 | 581,400 | — | — |
| 2014-03-17 | $45.55 | $46.55 | 571,100 | — | — |
| 2014-03-14 | $45.12 | $46.11 | 437,400 | — | — |
| 2014-03-13 | $45.26 | $46.25 | 813,200 | — | — |
| 2014-03-12 | $45.22 | $46.21 | 540,800 | — | — |
| 2014-03-11 | $45.00 | $45.99 | 516,200 | — | — |
| 2014-03-10 | $45.17 | $46.16 | 583,200 | — | — |
| 2014-03-07 | $45.09 | $46.08 | 440,500 | — | — |
| 2014-03-06 | $44.95 | $45.94 | 474,400 | — | — |
| 2014-03-05 | $44.78 | $45.76 | 604,200 | — | — |
| 2014-03-04 | $44.77 | $45.75 | 478,600 | — | — |
| 2014-03-03 | $44.25 | $45.22 | 644,600 | — | — |
| 2014-02-28 | $44.48 | $45.46 | 518,300 | — | — |
| 2014-02-27 | $44.39 | $45.36 | 466,400 | — | — |
| 2014-02-26 | $44.40 | $45.37 | 668,200 | — | — |
| 2014-02-25 | $44.15 | $45.12 | 772,600 | — | — |
| 2014-02-24 | $44.33 | $45.30 | 702,600 | — | — |
| 2014-02-21 | $44.54 | $45.52 | 696,700 | — | — |
| 2014-02-20 | $44.41 | $45.38 | 998,700 | — | — |
| 2014-02-19 | $43.84 | $44.80 | 837,700 | — | — |
| 2014-02-18 | $44.29 | $45.26 | 877,900 | — | — |
| 2014-02-14 | $44.05 | $45.02 | 1,093,800 | — | — |
| 2014-02-13 | $44.34 | $45.31 | 903,400 | — | — |
| 2014-02-12 | $43.44 | $44.39 | 910,300 | — | — |
| 2014-02-11 | $43.66 | $44.62 | 1,083,800 | — | — |
| 2014-02-10 | $43.50 | $44.46 | 1,080,100 | — | — |
| 2014-02-07 | $43.34 | $44.29 | 802,200 | — | — |
| 2014-02-06 | $42.59 | $43.53 | 633,100 | — | — |
| 2014-02-05 | $42.33 | $43.26 | 590,800 | — | — |
| 2014-02-04 | $42.33 | $43.26 | 755,200 | — | — |
| 2014-02-03 | $42.04 | $42.96 | 1,125,700 | — | — |
| 2014-01-31 | $43.26 | $44.21 | 1,562,300 | — | — |
| 2014-01-30 | $44.10 | $45.07 | 1,224,900 | — | — |
| 2014-01-29 | $42.14 | $43.07 | 598,900 | — | — |
| 2014-01-28 | $42.53 | $43.46 | 830,400 | — | — |
| 2014-01-27 | $42.17 | $43.10 | 686,300 | — | — |
| 2014-01-24 | $42.40 | $43.33 | 937,900 | — | — |
| 2014-01-23 | $42.97 | $43.91 | 1,004,000 | — | — |
| 2014-01-22 | $42.81 | $43.75 | 981,900 | — | — |
| 2014-01-21 | $42.33 | $43.26 | 756,500 | — | — |
| 2014-01-17 | $41.95 | $42.87 | 1,631,100 | — | — |
| 2014-01-16 | $41.99 | $42.91 | 1,661,500 | — | — |
| 2014-01-15 | $42.02 | $42.94 | 762,400 | — | — |
| 2014-01-14 | $41.88 | $42.80 | 858,500 | — | — |
| 2014-01-13 | $41.05 | $41.95 | 558,500 | — | — |
| 2014-01-10 | $41.39 | $42.30 | 497,600 | — | — |
| 2014-01-09 | $41.42 | $42.33 | 804,500 | — | — |
| 2014-01-08 | $41.28 | $42.19 | 1,062,700 | — | — |
| 2014-01-07 | $40.80 | $41.70 | 597,700 | — | — |
| 2014-01-06 | $40.39 | $41.28 | 747,100 | — | — |
| 2014-01-03 | $41.17 | $42.07 | 652,500 | — | — |
| 2014-01-02 | $40.76 | $41.65 | 566,200 | — | — |