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
- 1984-03-15 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 | $51.41 | $183.39 | 795,400 | — | — |
| 2014-12-30 | $51.40 | $183.36 | 619,600 | — | — |
| 2014-12-29 | $51.26 | $182.86 | 1,027,000 | — | — |
| 2014-12-26 | $50.98 | $181.86 | 446,500 | — | — |
| 2014-12-24 | $50.63 | $180.61 | 371,800 | — | — |
| 2014-12-23 | $50.47 | $180.04 | 757,100 | — | — |
| 2014-12-22 | $50.00 | $178.36 | 1,000,300 | — | — |
| 2014-12-19 | $49.78 | $177.58 | 1,580,500 | — | — |
| 2014-12-18 | $48.33 | $172.41 | 962,200 | — | — |
| 2014-12-17 | $47.39 | $169.05 | 1,585,500 | — | — |
| 2014-12-16 | $46.92 | $167.38 | 1,202,000 | — | — |
| 2014-12-15 | $46.69 | $166.56 | 1,055,300 | — | — |
| 2014-12-12 | $46.95 | $167.48 | 1,073,500 | — | — |
| 2014-12-11 | $48.01 | $171.26 | 1,194,000 | — | — |
| 2014-12-10 | $47.99 | $171.19 | 2,158,400 | — | — |
| 2014-12-09 | $49.45 | $176.40 | 2,135,100 | — | — |
| 2014-12-08 | $48.99 | $174.76 | 2,520,300 | — | — |
| 2014-12-05 | $51.15 | $182.47 | 2,655,800 | — | — |
| 2014-12-04 | $52.80 | $188.35 | 7,128,700 | — | — |
| 2014-12-03 | $47.88 | $170.80 | 1,149,800 | — | — |
| 2014-12-02 | $46.17 | $164.70 | 1,219,400 | — | — |
| 2014-12-01 | $45.85 | $163.56 | 1,343,200 | — | — |
| 2014-11-28 | $45.98 | $164.02 | 716,800 | — | — |
| 2014-11-26 | $47.67 | $170.05 | 1,303,300 | — | — |
| 2014-11-25 | $46.97 | $167.55 | 1,154,600 | — | — |
| 2014-11-24 | $46.48 | $165.81 | 743,600 | — | — |
| 2014-11-21 | $46.60 | $166.23 | 682,700 | — | — |
| 2014-11-20 | $46.43 | $165.63 | 813,700 | — | — |
| 2014-11-19 | $46.00 | $164.09 | 1,188,900 | — | — |
| 2014-11-18 | $45.47 | $162.20 | 869,100 | — | — |
| 2014-11-17 | $45.14 | $161.03 | 1,099,300 | — | — |
| 2014-11-14 | $45.37 | $161.85 | 548,400 | — | — |
| 2014-11-13 | $45.44 | $162.10 | 1,086,100 | — | — |
| 2014-11-12 | $45.84 | $163.52 | 1,070,600 | — | — |
| 2014-11-11 | $46.07 | $163.24 | 1,187,400 | — | — |
| 2014-11-10 | $45.42 | $160.94 | 899,600 | — | — |
| 2014-11-07 | $45.91 | $162.67 | 1,148,000 | — | — |
| 2014-11-06 | $45.14 | $159.95 | 1,076,900 | — | — |
| 2014-11-05 | $45.72 | $162.00 | 1,052,700 | — | — |
| 2014-11-04 | $45.83 | $162.39 | 1,421,200 | — | — |
| 2014-11-03 | $46.83 | $165.93 | 1,386,100 | — | — |
| 2014-10-31 | $47.36 | $167.81 | 1,136,600 | — | — |
| 2014-10-30 | $47.28 | $167.53 | 883,200 | — | — |
| 2014-10-29 | $47.35 | $167.78 | 1,135,500 | — | — |
| 2014-10-28 | $47.68 | $168.95 | 967,500 | — | — |
| 2014-10-27 | $46.56 | $164.98 | 580,000 | — | — |
| 2014-10-24 | $46.82 | $165.90 | 815,600 | — | — |
| 2014-10-23 | $46.55 | $164.94 | 1,117,100 | — | — |
| 2014-10-22 | $45.41 | $160.90 | 1,384,200 | — | — |
| 2014-10-21 | $46.53 | $164.87 | 891,100 | — | — |
| 2014-10-20 | $45.74 | $162.07 | 1,014,700 | — | — |
| 2014-10-17 | $45.22 | $160.23 | 1,356,400 | — | — |
| 2014-10-16 | $45.13 | $159.91 | 1,837,500 | — | — |
| 2014-10-15 | $43.76 | $155.06 | 1,638,200 | — | — |
| 2014-10-14 | $43.02 | $152.43 | 1,516,900 | — | — |
| 2014-10-13 | $43.54 | $154.28 | 1,090,100 | — | — |
| 2014-10-10 | $44.89 | $159.06 | 1,603,800 | — | — |
| 2014-10-09 | $45.60 | $161.58 | 1,712,000 | — | — |
| 2014-10-08 | $46.42 | $164.48 | 983,300 | — | — |
| 2014-10-07 | $46.41 | $164.45 | 801,800 | — | — |
| 2014-10-06 | $46.96 | $166.39 | 957,700 | — | — |
| 2014-10-03 | $46.62 | $165.19 | 1,725,100 | — | — |
| 2014-10-02 | $46.90 | $166.18 | 2,058,700 | — | — |
| 2014-10-01 | $47.44 | $168.10 | 1,987,600 | — | — |
| 2014-09-30 | $47.88 | $169.65 | 1,986,800 | — | — |
| 2014-09-29 | $48.28 | $171.07 | 1,093,400 | — | — |
| 2014-09-26 | $48.23 | $170.89 | 811,900 | — | — |
| 2014-09-25 | $47.77 | $169.26 | 1,988,800 | — | — |
| 2014-09-24 | $49.12 | $174.05 | 1,181,300 | — | — |
| 2014-09-23 | $49.80 | $176.46 | 814,100 | — | — |
| 2014-09-22 | $50.41 | $178.62 | 1,048,600 | — | — |
| 2014-09-19 | $51.52 | $182.55 | 1,663,900 | — | — |
| 2014-09-18 | $50.42 | $178.65 | 1,342,400 | — | — |
| 2014-09-17 | $49.30 | $174.69 | 1,193,700 | — | — |
| 2014-09-16 | $49.91 | $176.85 | 561,600 | — | — |
| 2014-09-15 | $49.42 | $175.11 | 700,700 | — | — |
| 2014-09-12 | $49.71 | $176.14 | 845,300 | — | — |
| 2014-09-11 | $50.58 | $179.22 | 581,100 | — | — |
| 2014-09-10 | $50.99 | $180.67 | 698,100 | — | — |
| 2014-09-09 | $51.13 | $181.17 | 1,161,700 | — | — |
| 2014-09-08 | $50.50 | $178.94 | 874,800 | — | — |
| 2014-09-05 | $50.76 | $179.86 | 975,400 | — | — |
| 2014-09-04 | $50.52 | $179.01 | 783,500 | — | — |
| 2014-09-03 | $50.65 | $179.47 | 844,700 | — | — |
| 2014-09-02 | $50.28 | $178.16 | 786,500 | — | — |
| 2014-08-29 | $49.85 | $176.63 | 974,000 | — | — |
| 2014-08-28 | $50.26 | $178.09 | 760,000 | — | — |
| 2014-08-27 | $50.38 | $178.51 | 883,200 | — | — |
| 2014-08-26 | $49.70 | $176.10 | 546,000 | — | — |
| 2014-08-25 | $49.93 | $176.92 | 1,127,100 | — | — |
| 2014-08-22 | $49.83 | $176.56 | 1,804,000 | — | — |
| 2014-08-21 | $50.21 | $177.91 | 1,278,200 | — | — |
| 2014-08-20 | $50.33 | $178.34 | 762,900 | — | — |
| 2014-08-19 | $49.77 | $176.35 | 665,000 | — | — |
| 2014-08-18 | $49.46 | $175.25 | 527,900 | — | — |
| 2014-08-15 | $49.41 | $175.08 | 1,002,900 | — | — |
| 2014-08-14 | $49.15 | $174.15 | 438,900 | — | — |
| 2014-08-13 | $49.03 | $173.73 | 444,200 | — | — |
| 2014-08-12 | $49.00 | $172.49 | 489,700 | — | — |
| 2014-08-11 | $48.99 | $172.45 | 1,015,300 | — | — |
| 2014-08-08 | $48.73 | $171.54 | 541,000 | — | — |
| 2014-08-07 | $48.71 | $171.47 | 538,100 | — | — |
| 2014-08-06 | $48.99 | $172.45 | 968,900 | — | — |
| 2014-08-05 | $48.89 | $172.10 | 1,173,000 | — | — |
| 2014-08-04 | $49.65 | $174.78 | 642,100 | — | — |
| 2014-08-01 | $49.34 | $173.69 | 1,238,300 | — | — |
| 2014-07-31 | $48.98 | $172.42 | 1,519,900 | — | — |
| 2014-07-30 | $50.26 | $176.92 | 697,100 | — | — |
| 2014-07-29 | $50.70 | $178.47 | 845,500 | — | — |
| 2014-07-28 | $51.06 | $179.74 | 733,000 | — | — |
| 2014-07-25 | $51.02 | $179.60 | 865,600 | — | — |
| 2014-07-24 | $51.22 | $180.30 | 1,041,300 | — | — |
| 2014-07-23 | $50.60 | $178.12 | 973,500 | — | — |
| 2014-07-22 | $49.65 | $174.78 | 1,055,200 | — | — |
| 2014-07-21 | $49.09 | $172.81 | 520,200 | — | — |
| 2014-07-18 | $48.92 | $172.21 | 668,200 | — | — |
| 2014-07-17 | $48.59 | $171.05 | 1,108,800 | — | — |
| 2014-07-16 | $48.13 | $169.43 | 681,000 | — | — |
| 2014-07-15 | $47.54 | $167.35 | 405,700 | — | — |
| 2014-07-14 | $47.56 | $167.42 | 577,400 | — | — |
| 2014-07-11 | $47.08 | $165.73 | 427,400 | — | — |
| 2014-07-10 | $47.64 | $167.70 | 876,400 | — | — |
| 2014-07-09 | $47.67 | $167.81 | 627,700 | — | — |
| 2014-07-08 | $47.19 | $166.12 | 709,100 | — | — |
| 2014-07-07 | $47.27 | $166.40 | 649,500 | — | — |
| 2014-07-03 | $47.73 | $168.02 | 348,100 | — | — |
| 2014-07-02 | $47.69 | $167.88 | 628,800 | — | — |
| 2014-07-01 | $47.77 | $168.16 | 608,800 | — | — |
| 2014-06-30 | $47.47 | $167.10 | 586,300 | — | — |
| 2014-06-27 | $47.44 | $167.00 | 655,800 | — | — |
| 2014-06-26 | $47.22 | $166.22 | 706,600 | — | — |
| 2014-06-25 | $47.20 | $166.15 | 716,900 | — | — |
| 2014-06-24 | $47.11 | $165.84 | 504,100 | — | — |
| 2014-06-23 | $47.19 | $166.12 | 479,600 | — | — |
| 2014-06-20 | $47.23 | $166.26 | 1,045,800 | — | — |
| 2014-06-19 | $46.94 | $165.24 | 2,512,300 | — | — |
| 2014-06-18 | $47.35 | $166.68 | 867,500 | — | — |
| 2014-06-17 | $47.80 | $168.26 | 423,100 | — | — |
| 2014-06-16 | $47.51 | $167.24 | 434,000 | — | — |
| 2014-06-13 | $47.02 | $165.52 | 540,100 | — | — |
| 2014-06-12 | $46.76 | $164.60 | 719,100 | — | — |
| 2014-06-11 | $46.49 | $163.65 | 849,200 | — | — |
| 2014-06-10 | $46.47 | $163.58 | 534,000 | — | — |
| 2014-06-09 | $46.60 | $164.04 | 1,363,900 | — | — |
| 2014-06-06 | $46.90 | $165.10 | 1,078,000 | — | — |
| 2014-06-05 | $47.21 | $166.19 | 626,900 | — | — |
| 2014-06-04 | $47.33 | $166.61 | 1,124,800 | — | — |
| 2014-06-03 | $47.57 | $167.46 | 623,300 | — | — |
| 2014-06-02 | $47.55 | $167.38 | 454,200 | — | — |
| 2014-05-30 | $47.49 | $167.17 | 1,011,000 | — | — |
| 2014-05-29 | $47.25 | $166.33 | 1,256,400 | — | — |
| 2014-05-28 | $47.69 | $167.88 | 734,900 | — | — |
| 2014-05-27 | $47.80 | $168.26 | 512,800 | — | — |
| 2014-05-23 | $48.22 | $169.74 | 360,600 | — | — |
| 2014-05-22 | $48.20 | $169.67 | 330,200 | — | — |
| 2014-05-21 | $48.36 | $170.24 | 431,300 | — | — |
| 2014-05-20 | $47.78 | $168.19 | 314,200 | — | — |
| 2014-05-19 | $47.74 | $168.05 | 220,500 | — | — |
| 2014-05-16 | $47.88 | $168.55 | 656,500 | — | — |
| 2014-05-15 | $47.68 | $167.84 | 794,700 | — | — |
| 2014-05-14 | $47.70 | $167.91 | 573,100 | — | — |
| 2014-05-13 | $47.64 | $167.70 | 830,200 | — | — |
| 2014-05-12 | $48.10 | $168.19 | 900,600 | — | — |
| 2014-05-09 | $48.07 | $168.09 | 547,600 | — | — |
| 2014-05-08 | $48.66 | $170.15 | 554,300 | — | — |
| 2014-05-07 | $48.97 | $171.23 | 943,000 | — | — |
| 2014-05-06 | $48.67 | $170.18 | 557,400 | — | — |
| 2014-05-05 | $48.43 | $169.34 | 589,300 | — | — |
| 2014-05-02 | $48.46 | $169.45 | 527,900 | — | — |
| 2014-05-01 | $48.62 | $170.01 | 828,800 | — | — |
| 2014-04-30 | $48.29 | $168.86 | 998,800 | — | — |
| 2014-04-29 | $48.20 | $168.54 | 540,600 | — | — |
| 2014-04-28 | $47.62 | $166.51 | 536,800 | — | — |
| 2014-04-25 | $47.44 | $165.88 | 635,500 | — | — |
| 2014-04-24 | $47.18 | $164.97 | 486,600 | — | — |
| 2014-04-23 | $47.02 | $164.41 | 450,200 | — | — |
| 2014-04-22 | $47.08 | $164.62 | 611,400 | — | — |
| 2014-04-21 | $46.94 | $164.13 | 720,300 | — | — |
| 2014-04-17 | $46.96 | $164.20 | 1,061,000 | — | — |
| 2014-04-16 | $46.87 | $163.89 | 821,900 | — | — |
| 2014-04-15 | $46.18 | $161.48 | 1,493,500 | — | — |
| 2014-04-14 | $46.38 | $162.18 | 733,200 | — | — |
| 2014-04-11 | $46.60 | $162.95 | 494,800 | — | — |
| 2014-04-10 | $46.73 | $163.40 | 842,600 | — | — |
| 2014-04-09 | $46.94 | $164.13 | 644,600 | — | — |
| 2014-04-08 | $46.61 | $162.98 | 546,100 | — | — |
| 2014-04-07 | $45.97 | $160.74 | 593,100 | — | — |
| 2014-04-04 | $46.14 | $161.34 | 735,400 | — | — |
| 2014-04-03 | $45.92 | $160.57 | 812,900 | — | — |
| 2014-04-02 | $46.52 | $162.67 | 980,400 | — | — |
| 2014-04-01 | $46.33 | $162.00 | 864,500 | — | — |
| 2014-03-31 | $45.51 | $159.13 | 441,100 | — | — |
| 2014-03-28 | $45.29 | $158.37 | 548,000 | — | — |
| 2014-03-27 | $45.14 | $157.84 | 566,500 | — | — |
| 2014-03-26 | $44.76 | $156.51 | 491,700 | — | — |
| 2014-03-25 | $44.61 | $155.99 | 499,800 | — | — |
| 2014-03-24 | $44.82 | $156.72 | 454,400 | — | — |
| 2014-03-21 | $44.56 | $155.81 | 903,000 | — | — |
| 2014-03-20 | $44.27 | $154.80 | 597,800 | — | — |
| 2014-03-19 | $44.23 | $154.66 | 986,000 | — | — |
| 2014-03-18 | $44.81 | $156.69 | 978,600 | — | — |
| 2014-03-17 | $44.59 | $155.92 | 654,200 | — | — |
| 2014-03-14 | $44.26 | $154.76 | 969,100 | — | — |
| 2014-03-13 | $44.14 | $154.34 | 1,162,600 | — | — |
| 2014-03-12 | $44.48 | $155.53 | 672,300 | — | — |
| 2014-03-11 | $44.12 | $154.27 | 815,900 | — | — |
| 2014-03-10 | $44.07 | $154.10 | 650,000 | — | — |
| 2014-03-07 | $43.83 | $153.26 | 630,800 | — | — |
| 2014-03-06 | $44.25 | $154.73 | 1,090,400 | — | — |
| 2014-03-05 | $44.21 | $154.59 | 845,400 | — | — |
| 2014-03-04 | $44.10 | $154.20 | 1,253,100 | — | — |
| 2014-03-03 | $42.28 | $147.84 | 606,600 | — | — |
| 2014-02-28 | $42.29 | $147.88 | 722,200 | — | — |
| 2014-02-27 | $42.21 | $147.60 | 847,400 | — | — |
| 2014-02-26 | $42.37 | $148.16 | 691,800 | — | — |
| 2014-02-25 | $42.75 | $149.48 | 508,600 | — | — |
| 2014-02-24 | $42.90 | $150.01 | 615,000 | — | — |
| 2014-02-21 | $42.93 | $150.11 | 841,200 | — | — |
| 2014-02-20 | $42.93 | $150.11 | 1,131,100 | — | — |
| 2014-02-19 | $42.83 | $149.76 | 1,319,500 | — | — |
| 2014-02-18 | $43.34 | $151.55 | 1,022,500 | — | — |
| 2014-02-14 | $43.51 | $152.14 | 817,000 | — | — |
| 2014-02-13 | $43.14 | $150.85 | 960,900 | — | — |
| 2014-02-12 | $42.61 | $148.99 | 660,900 | — | — |
| 2014-02-11 | $42.43 | $147.25 | 596,200 | — | — |
| 2014-02-10 | $42.14 | $146.25 | 487,400 | — | — |
| 2014-02-07 | $42.14 | $146.25 | 431,800 | — | — |
| 2014-02-06 | $41.81 | $145.10 | 610,300 | — | — |
| 2014-02-05 | $41.37 | $143.57 | 1,297,900 | — | — |
| 2014-02-04 | $41.44 | $143.82 | 610,400 | — | — |
| 2014-02-03 | $41.69 | $144.68 | 839,400 | — | — |
| 2014-01-31 | $41.99 | $145.73 | 922,000 | — | — |
| 2014-01-30 | $41.70 | $144.72 | 920,300 | — | — |
| 2014-01-29 | $41.45 | $143.85 | 1,306,900 | — | — |
| 2014-01-28 | $41.77 | $144.96 | 849,400 | — | — |
| 2014-01-27 | $42.02 | $145.83 | 1,312,800 | — | — |
| 2014-01-24 | $42.08 | $146.04 | 1,043,200 | — | — |
| 2014-01-23 | $42.52 | $147.57 | 869,500 | — | — |
| 2014-01-22 | $42.61 | $147.88 | 773,900 | — | — |
| 2014-01-21 | $42.57 | $147.74 | 915,200 | — | — |
| 2014-01-17 | $42.67 | $148.09 | 600,900 | — | — |
| 2014-01-16 | $42.77 | $148.43 | 672,100 | — | — |
| 2014-01-15 | $42.37 | $147.04 | 745,300 | — | — |
| 2014-01-14 | $42.53 | $147.60 | 843,000 | — | — |
| 2014-01-13 | $43.03 | $149.34 | 1,218,700 | — | — |
| 2014-01-10 | $43.32 | $150.34 | 1,302,900 | — | — |
| 2014-01-09 | $43.45 | $150.79 | 3,321,900 | — | — |
| 2014-01-08 | $43.15 | $149.75 | 1,887,000 | — | — |
| 2014-01-07 | $42.87 | $148.78 | 1,462,000 | — | — |
| 2014-01-06 | $42.87 | $148.78 | 631,800 | — | — |
| 2014-01-03 | $43.31 | $150.31 | 664,900 | — | — |
| 2014-01-02 | $43.27 | $150.17 | 626,900 | — | — |