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
- 1997-03-07 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 | $54.90 | $54.90 | 285,900 | — | — |
| 2014-12-30 | $56.32 | $56.32 | 182,400 | — | — |
| 2014-12-29 | $56.75 | $56.75 | 169,100 | — | — |
| 2014-12-26 | $57.54 | $57.54 | 129,100 | — | — |
| 2014-12-24 | $57.80 | $57.80 | 166,900 | — | — |
| 2014-12-23 | $55.66 | $55.66 | 257,400 | — | — |
| 2014-12-22 | $55.12 | $55.12 | 155,400 | — | — |
| 2014-12-19 | $54.88 | $54.88 | 373,200 | — | — |
| 2014-12-18 | $55.45 | $55.45 | 206,400 | — | — |
| 2014-12-17 | $54.98 | $54.98 | 344,900 | — | — |
| 2014-12-16 | $54.19 | $54.19 | 288,800 | — | — |
| 2014-12-15 | $54.89 | $54.89 | 334,400 | — | — |
| 2014-12-12 | $56.09 | $56.09 | 266,500 | — | — |
| 2014-12-11 | $56.34 | $56.34 | 192,400 | — | — |
| 2014-12-10 | $56.24 | $56.24 | 192,900 | — | — |
| 2014-12-09 | $56.97 | $56.97 | 349,700 | — | — |
| 2014-12-08 | $56.14 | $56.14 | 274,300 | — | — |
| 2014-12-05 | $57.08 | $57.08 | 329,000 | — | — |
| 2014-12-04 | $58.67 | $58.67 | 167,200 | — | — |
| 2014-12-03 | $58.94 | $58.94 | 306,700 | — | — |
| 2014-12-02 | $58.68 | $58.68 | 279,300 | — | — |
| 2014-12-01 | $57.11 | $57.11 | 309,100 | — | — |
| 2014-11-28 | $58.07 | $58.07 | 288,200 | — | — |
| 2014-11-26 | $58.09 | $58.09 | 333,100 | — | — |
| 2014-11-25 | $57.57 | $57.57 | 394,200 | — | — |
| 2014-11-24 | $57.45 | $57.45 | 301,300 | — | — |
| 2014-11-21 | $55.68 | $55.68 | 202,200 | — | — |
| 2014-11-20 | $56.10 | $56.10 | 176,900 | — | — |
| 2014-11-19 | $55.48 | $55.48 | 247,300 | — | — |
| 2014-11-18 | $55.79 | $55.79 | 313,900 | — | — |
| 2014-11-17 | $55.19 | $55.19 | 204,000 | — | — |
| 2014-11-14 | $55.58 | $55.58 | 203,100 | — | — |
| 2014-11-13 | $55.53 | $55.53 | 272,600 | — | — |
| 2014-11-12 | $55.70 | $55.70 | 298,900 | — | — |
| 2014-11-11 | $55.39 | $55.39 | 251,800 | — | — |
| 2014-11-10 | $55.36 | $55.36 | 452,900 | — | — |
| 2014-11-07 | $54.22 | $54.22 | 276,200 | — | — |
| 2014-11-06 | $54.19 | $54.19 | 270,500 | — | — |
| 2014-11-05 | $54.64 | $54.64 | 327,700 | — | — |
| 2014-11-04 | $54.50 | $54.50 | 450,200 | — | — |
| 2014-11-03 | $54.09 | $54.09 | 855,000 | — | — |
| 2014-10-31 | $53.67 | $53.67 | 3,135,900 | — | — |
| 2014-10-30 | $53.47 | $53.47 | 407,900 | — | — |
| 2014-10-29 | $53.32 | $53.32 | 383,800 | — | — |
| 2014-10-28 | $52.42 | $52.42 | 376,600 | — | — |
| 2014-10-27 | $51.73 | $51.73 | 232,400 | — | — |
| 2014-10-24 | $51.16 | $51.16 | 359,000 | — | — |
| 2014-10-23 | $51.58 | $51.58 | 497,300 | — | — |
| 2014-10-22 | $46.98 | $46.98 | 260,000 | — | — |
| 2014-10-21 | $47.52 | $47.52 | 238,500 | — | — |
| 2014-10-20 | $47.14 | $47.14 | 300,100 | — | — |
| 2014-10-17 | $46.24 | $46.24 | 210,500 | — | — |
| 2014-10-16 | $46.30 | $46.30 | 247,800 | — | — |
| 2014-10-15 | $45.39 | $45.39 | 430,200 | — | — |
| 2014-10-14 | $45.72 | $45.72 | 249,600 | — | — |
| 2014-10-13 | $45.58 | $45.58 | 258,000 | — | — |
| 2014-10-10 | $45.53 | $45.53 | 243,400 | — | — |
| 2014-10-09 | $46.14 | $46.14 | 302,500 | — | — |
| 2014-10-08 | $47.96 | $47.96 | 289,600 | — | — |
| 2014-10-07 | $46.36 | $46.36 | 233,100 | — | — |
| 2014-10-06 | $47.02 | $47.02 | 269,300 | — | — |
| 2014-10-03 | $48.28 | $48.28 | 284,100 | — | — |
| 2014-10-02 | $47.53 | $47.53 | 272,600 | — | — |
| 2014-10-01 | $46.72 | $46.72 | 252,400 | — | — |
| 2014-09-30 | $47.79 | $47.79 | 363,100 | — | — |
| 2014-09-29 | $47.94 | $47.94 | 276,300 | — | — |
| 2014-09-26 | $47.44 | $47.44 | 254,500 | — | — |
| 2014-09-25 | $47.49 | $47.49 | 229,000 | — | — |
| 2014-09-24 | $49.22 | $49.22 | 262,200 | — | — |
| 2014-09-23 | $47.94 | $47.94 | 238,000 | — | — |
| 2014-09-22 | $48.19 | $48.19 | 210,200 | — | — |
| 2014-09-19 | $49.12 | $49.12 | 441,500 | — | — |
| 2014-09-18 | $49.80 | $49.80 | 362,400 | — | — |
| 2014-09-17 | $48.18 | $48.18 | 414,400 | — | — |
| 2014-09-16 | $47.98 | $47.98 | 292,500 | — | — |
| 2014-09-15 | $49.00 | $49.00 | 282,400 | — | — |
| 2014-09-12 | $49.33 | $49.33 | 289,600 | — | — |
| 2014-09-11 | $50.52 | $50.52 | 161,500 | — | — |
| 2014-09-10 | $51.16 | $51.16 | 245,600 | — | — |
| 2014-09-09 | $51.09 | $51.09 | 370,700 | — | — |
| 2014-09-08 | $51.65 | $51.65 | 286,200 | — | — |
| 2014-09-05 | $51.95 | $51.95 | 212,300 | — | — |
| 2014-09-04 | $52.70 | $52.70 | 152,300 | — | — |
| 2014-09-03 | $53.15 | $53.15 | 217,400 | — | — |
| 2014-09-02 | $53.78 | $53.78 | 414,800 | — | — |
| 2014-08-29 | $53.30 | $53.30 | 477,900 | — | — |
| 2014-08-28 | $52.11 | $52.11 | 304,300 | — | — |
| 2014-08-27 | $52.08 | $52.08 | 209,100 | — | — |
| 2014-08-26 | $51.97 | $51.97 | 253,100 | — | — |
| 2014-08-25 | $51.55 | $51.55 | 178,800 | — | — |
| 2014-08-22 | $51.97 | $51.97 | 363,300 | — | — |
| 2014-08-21 | $52.65 | $52.65 | 185,000 | — | — |
| 2014-08-20 | $53.16 | $53.16 | 121,600 | — | — |
| 2014-08-19 | $53.43 | $53.43 | 233,100 | — | — |
| 2014-08-18 | $53.16 | $53.16 | 362,300 | — | — |
| 2014-08-15 | $51.77 | $51.77 | 266,200 | — | — |
| 2014-08-14 | $51.91 | $51.91 | 334,400 | — | — |
| 2014-08-13 | $51.91 | $51.91 | 232,400 | — | — |
| 2014-08-12 | $51.53 | $51.53 | 363,900 | — | — |
| 2014-08-11 | $51.69 | $51.69 | 305,000 | — | — |
| 2014-08-08 | $50.86 | $50.86 | 462,100 | — | — |
| 2014-08-07 | $49.89 | $49.89 | 454,700 | — | — |
| 2014-08-06 | $50.33 | $50.33 | 228,300 | — | — |
| 2014-08-05 | $50.23 | $50.23 | 233,500 | — | — |
| 2014-08-04 | $50.36 | $50.36 | 250,400 | — | — |
| 2014-08-01 | $50.34 | $50.34 | 363,700 | — | — |
| 2014-07-31 | $50.04 | $50.04 | 493,800 | — | — |
| 2014-07-30 | $49.92 | $49.92 | 530,000 | — | — |
| 2014-07-29 | $47.50 | $47.50 | 342,600 | — | — |
| 2014-07-28 | $45.96 | $45.96 | 216,500 | — | — |
| 2014-07-25 | $46.28 | $46.28 | 297,700 | — | — |
| 2014-07-24 | $47.43 | $47.43 | 132,400 | — | — |
| 2014-07-23 | $48.63 | $48.63 | 154,200 | — | — |
| 2014-07-22 | $48.31 | $48.31 | 155,200 | — | — |
| 2014-07-21 | $47.61 | $47.61 | 117,500 | — | — |
| 2014-07-18 | $48.03 | $48.03 | 173,100 | — | — |
| 2014-07-17 | $47.26 | $47.26 | 329,400 | — | — |
| 2014-07-16 | $47.90 | $47.90 | 273,600 | — | — |
| 2014-07-15 | $47.98 | $47.98 | 329,300 | — | — |
| 2014-07-14 | $48.41 | $48.41 | 303,600 | — | — |
| 2014-07-11 | $46.63 | $46.63 | 216,500 | — | — |
| 2014-07-10 | $46.43 | $46.43 | 276,700 | — | — |
| 2014-07-09 | $47.68 | $47.68 | 262,500 | — | — |
| 2014-07-08 | $47.54 | $47.54 | 165,700 | — | — |
| 2014-07-07 | $48.68 | $48.68 | 157,900 | — | — |
| 2014-07-03 | $49.79 | $49.79 | 252,100 | — | — |
| 2014-07-02 | $48.99 | $48.99 | 328,100 | — | — |
| 2014-07-01 | $49.58 | $49.58 | 326,000 | — | — |
| 2014-06-30 | $48.24 | $48.24 | 376,300 | — | — |
| 2014-06-27 | $48.65 | $48.65 | 257,500 | — | — |
| 2014-06-26 | $48.37 | $48.37 | 169,000 | — | — |
| 2014-06-25 | $48.14 | $48.14 | 179,600 | — | — |
| 2014-06-24 | $47.61 | $47.61 | 365,100 | — | — |
| 2014-06-23 | $48.12 | $48.12 | 262,900 | — | — |
| 2014-06-20 | $49.23 | $49.23 | 497,500 | — | — |
| 2014-06-19 | $48.92 | $48.92 | 285,500 | — | — |
| 2014-06-18 | $48.42 | $48.42 | 265,900 | — | — |
| 2014-06-17 | $47.19 | $47.19 | 207,000 | — | — |
| 2014-06-16 | $46.69 | $46.69 | 147,900 | — | — |
| 2014-06-13 | $46.57 | $46.57 | 268,700 | — | — |
| 2014-06-12 | $47.09 | $47.09 | 133,100 | — | — |
| 2014-06-11 | $48.11 | $48.11 | 294,900 | — | — |
| 2014-06-10 | $48.58 | $48.58 | 209,300 | — | — |
| 2014-06-09 | $48.88 | $48.88 | 199,900 | — | — |
| 2014-06-06 | $49.21 | $49.21 | 549,000 | — | — |
| 2014-06-05 | $46.76 | $46.76 | 279,500 | — | — |
| 2014-06-04 | $46.42 | $46.42 | 285,500 | — | — |
| 2014-06-03 | $46.51 | $46.51 | 195,800 | — | — |
| 2014-06-02 | $46.88 | $46.88 | 218,700 | — | — |
| 2014-05-30 | $47.14 | $47.14 | 318,300 | — | — |
| 2014-05-29 | $47.99 | $47.99 | 284,800 | — | — |
| 2014-05-28 | $47.84 | $47.84 | 510,400 | — | — |
| 2014-05-27 | $47.19 | $47.19 | 279,800 | — | — |
| 2014-05-23 | $46.15 | $46.15 | 312,100 | — | — |
| 2014-05-22 | $45.85 | $45.85 | 319,000 | — | — |
| 2014-05-21 | $45.74 | $45.74 | 416,300 | — | — |
| 2014-05-20 | $44.75 | $44.75 | 237,700 | — | — |
| 2014-05-19 | $45.50 | $45.50 | 216,300 | — | — |
| 2014-05-16 | $45.10 | $45.10 | 185,700 | — | — |
| 2014-05-15 | $44.64 | $44.64 | 265,400 | — | — |
| 2014-05-14 | $44.79 | $44.79 | 247,900 | — | — |
| 2014-05-13 | $45.08 | $45.08 | 272,300 | — | — |
| 2014-05-12 | $45.91 | $45.91 | 289,000 | — | — |
| 2014-05-09 | $45.06 | $45.06 | 182,100 | — | — |
| 2014-05-08 | $44.82 | $44.82 | 258,700 | — | — |
| 2014-05-07 | $45.46 | $45.46 | 227,300 | — | — |
| 2014-05-06 | $45.98 | $45.98 | 423,200 | — | — |
| 2014-05-05 | $46.16 | $46.16 | 314,800 | — | — |
| 2014-05-02 | $46.38 | $46.38 | 314,600 | — | — |
| 2014-05-01 | $46.67 | $46.67 | 442,300 | — | — |
| 2014-04-30 | $45.99 | $45.99 | 489,500 | — | — |
| 2014-04-29 | $44.10 | $44.10 | 421,100 | — | — |
| 2014-04-28 | $43.86 | $43.86 | 414,700 | — | — |
| 2014-04-25 | $44.33 | $44.33 | 267,800 | — | — |
| 2014-04-24 | $45.31 | $45.31 | 317,800 | — | — |
| 2014-04-23 | $44.92 | $44.92 | 416,400 | — | — |
| 2014-04-22 | $44.83 | $44.83 | 403,500 | — | — |
| 2014-04-21 | $42.87 | $42.87 | 361,600 | — | — |
| 2014-04-17 | $42.44 | $42.44 | 533,100 | — | — |
| 2014-04-16 | $40.79 | $40.79 | 140,900 | — | — |
| 2014-04-15 | $40.49 | $40.49 | 272,300 | — | — |
| 2014-04-14 | $40.21 | $40.21 | 339,800 | — | — |
| 2014-04-11 | $39.55 | $39.55 | 398,700 | — | — |
| 2014-04-10 | $40.70 | $40.70 | 429,000 | — | — |
| 2014-04-09 | $42.14 | $42.14 | 324,600 | — | — |
| 2014-04-08 | $42.04 | $42.04 | 354,000 | — | — |
| 2014-04-07 | $41.12 | $41.12 | 612,800 | — | — |
| 2014-04-04 | $41.43 | $41.43 | 238,600 | — | — |
| 2014-04-03 | $42.42 | $42.42 | 223,400 | — | — |
| 2014-04-02 | $42.10 | $42.10 | 412,800 | — | — |
| 2014-04-01 | $43.59 | $43.59 | 363,700 | — | — |
| 2014-03-31 | $41.59 | $41.59 | 317,500 | — | — |
| 2014-03-28 | $40.79 | $40.79 | 248,500 | — | — |
| 2014-03-27 | $41.51 | $41.51 | 238,900 | — | — |
| 2014-03-26 | $41.46 | $41.46 | 309,700 | — | — |
| 2014-03-25 | $41.65 | $41.65 | 552,300 | — | — |
| 2014-03-24 | $41.76 | $41.76 | 549,000 | — | — |
| 2014-03-21 | $41.93 | $41.93 | 457,600 | — | — |
| 2014-03-20 | $41.52 | $41.52 | 267,800 | — | — |
| 2014-03-19 | $40.99 | $40.99 | 431,800 | — | — |
| 2014-03-18 | $40.18 | $40.18 | 223,600 | — | — |
| 2014-03-17 | $39.75 | $39.75 | 426,200 | — | — |
| 2014-03-14 | $39.00 | $39.00 | 446,300 | — | — |
| 2014-03-13 | $38.29 | $38.29 | 374,600 | — | — |
| 2014-03-12 | $38.52 | $38.52 | 498,200 | — | — |
| 2014-03-11 | $37.89 | $37.89 | 1,472,400 | — | — |
| 2014-03-10 | $36.21 | $36.21 | 180,100 | — | — |
| 2014-03-07 | $36.29 | $36.29 | 392,300 | — | — |
| 2014-03-06 | $36.48 | $36.48 | 216,400 | — | — |
| 2014-03-05 | $36.50 | $36.50 | 334,300 | — | — |
| 2014-03-04 | $36.92 | $36.92 | 684,300 | — | — |
| 2014-03-03 | $36.59 | $36.59 | 567,500 | — | — |
| 2014-02-28 | $38.26 | $38.26 | 580,100 | — | — |
| 2014-02-27 | $38.48 | $38.48 | 663,100 | — | — |
| 2014-02-26 | $37.91 | $37.91 | 969,000 | — | — |
| 2014-02-25 | $37.35 | $37.35 | 1,300,700 | — | — |
| 2014-02-24 | $36.80 | $36.80 | 445,800 | — | — |
| 2014-02-21 | $36.26 | $36.26 | 345,700 | — | — |
| 2014-02-20 | $36.33 | $36.33 | 811,600 | — | — |
| 2014-02-19 | $36.25 | $36.25 | 904,900 | — | — |
| 2014-02-18 | $37.80 | $37.80 | 499,600 | — | — |
| 2014-02-14 | $38.55 | $38.55 | 326,800 | — | — |
| 2014-02-13 | $39.44 | $39.44 | 936,400 | — | — |
| 2014-02-12 | $38.10 | $38.10 | 2,306,500 | — | — |
| 2014-02-11 | $44.05 | $44.05 | 355,000 | — | — |
| 2014-02-10 | $43.66 | $43.66 | 463,400 | — | — |
| 2014-02-07 | $42.95 | $42.95 | 372,300 | — | — |
| 2014-02-06 | $42.50 | $42.50 | 210,200 | — | — |
| 2014-02-05 | $42.02 | $42.02 | 254,100 | — | — |
| 2014-02-04 | $41.65 | $41.65 | 284,600 | — | — |
| 2014-02-03 | $41.40 | $41.40 | 387,600 | — | — |
| 2014-01-31 | $42.86 | $42.86 | 356,300 | — | — |
| 2014-01-30 | $43.17 | $43.17 | 273,500 | — | — |
| 2014-01-29 | $42.28 | $42.28 | 354,800 | — | — |
| 2014-01-28 | $42.12 | $42.12 | 693,400 | — | — |
| 2014-01-27 | $41.30 | $41.30 | 397,400 | — | — |
| 2014-01-24 | $42.13 | $42.13 | 461,700 | — | — |
| 2014-01-23 | $42.83 | $42.83 | 621,500 | — | — |
| 2014-01-22 | $46.41 | $46.41 | 242,800 | — | — |
| 2014-01-21 | $47.11 | $47.11 | 209,900 | — | — |
| 2014-01-17 | $47.11 | $47.11 | 193,800 | — | — |
| 2014-01-16 | $47.52 | $47.52 | 272,800 | — | — |
| 2014-01-15 | $47.47 | $47.47 | 252,300 | — | — |
| 2014-01-14 | $47.13 | $47.13 | 277,000 | — | — |
| 2014-01-13 | $46.58 | $46.58 | 340,000 | — | — |
| 2014-01-10 | $46.59 | $46.59 | 282,100 | — | — |
| 2014-01-09 | $46.26 | $46.26 | 274,300 | — | — |
| 2014-01-08 | $46.32 | $46.32 | 299,900 | — | — |
| 2014-01-07 | $46.90 | $46.90 | 362,800 | — | — |
| 2014-01-06 | $46.38 | $46.38 | 474,100 | — | — |
| 2014-01-03 | $47.96 | $47.96 | 456,800 | — | — |
| 2014-01-02 | $47.55 | $47.55 | 323,200 | — | — |