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
- 1997-11-18 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 | $57.63 | $218.98 | 210,800 | — | — |
| 2014-12-30 | $58.79 | $223.39 | 276,100 | — | — |
| 2014-12-29 | $59.07 | $224.45 | 286,300 | — | — |
| 2014-12-26 | $58.66 | $221.81 | 221,900 | — | — |
| 2014-12-24 | $58.50 | $221.21 | 169,300 | — | — |
| 2014-12-23 | $58.50 | $221.21 | 272,600 | — | — |
| 2014-12-22 | $58.57 | $221.47 | 336,100 | — | — |
| 2014-12-19 | $58.11 | $219.73 | 1,225,600 | — | — |
| 2014-12-18 | $57.38 | $216.97 | 453,600 | — | — |
| 2014-12-17 | $57.23 | $216.40 | 747,400 | — | — |
| 2014-12-16 | $55.66 | $210.47 | 364,500 | — | — |
| 2014-12-15 | $54.91 | $207.63 | 302,000 | — | — |
| 2014-12-12 | $55.76 | $210.85 | 377,000 | — | — |
| 2014-12-11 | $56.25 | $212.70 | 204,100 | — | — |
| 2014-12-10 | $55.97 | $211.64 | 274,300 | — | — |
| 2014-12-09 | $56.40 | $213.27 | 451,400 | — | — |
| 2014-12-08 | $56.05 | $211.94 | 328,500 | — | — |
| 2014-12-05 | $56.44 | $213.42 | 366,600 | — | — |
| 2014-12-04 | $56.75 | $214.59 | 252,500 | — | — |
| 2014-12-03 | $56.32 | $212.96 | 206,400 | — | — |
| 2014-12-02 | $56.14 | $212.28 | 232,600 | — | — |
| 2014-12-01 | $55.73 | $210.73 | 344,900 | — | — |
| 2014-11-28 | $55.99 | $211.72 | 261,200 | — | — |
| 2014-11-26 | $56.24 | $212.66 | 288,600 | — | — |
| 2014-11-25 | $55.61 | $210.28 | 450,800 | — | — |
| 2014-11-24 | $55.92 | $210.37 | 397,800 | — | — |
| 2014-11-21 | $55.66 | $209.40 | 380,300 | — | — |
| 2014-11-20 | $55.70 | $209.55 | 354,500 | — | — |
| 2014-11-19 | $55.61 | $209.21 | 367,000 | — | — |
| 2014-11-18 | $56.15 | $211.24 | 376,100 | — | — |
| 2014-11-17 | $56.02 | $210.75 | 378,400 | — | — |
| 2014-11-14 | $56.00 | $210.67 | 377,900 | — | — |
| 2014-11-13 | $56.73 | $213.42 | 224,100 | — | — |
| 2014-11-12 | $56.59 | $212.89 | 407,700 | — | — |
| 2014-11-11 | $57.51 | $216.36 | 464,200 | — | — |
| 2014-11-10 | $57.48 | $216.24 | 680,300 | — | — |
| 2014-11-07 | $56.61 | $212.97 | 534,200 | — | — |
| 2014-11-06 | $56.38 | $212.10 | 336,800 | — | — |
| 2014-11-05 | $56.65 | $213.12 | 221,900 | — | — |
| 2014-11-04 | $56.84 | $213.83 | 248,100 | — | — |
| 2014-11-03 | $56.86 | $213.91 | 300,600 | — | — |
| 2014-10-31 | $56.10 | $211.05 | 307,200 | — | — |
| 2014-10-30 | $55.64 | $209.32 | 385,600 | — | — |
| 2014-10-29 | $54.55 | $205.22 | 637,100 | — | — |
| 2014-10-28 | $55.90 | $209.23 | 348,300 | — | — |
| 2014-10-27 | $55.47 | $207.62 | 272,700 | — | — |
| 2014-10-24 | $54.79 | $205.07 | 251,200 | — | — |
| 2014-10-23 | $54.98 | $205.78 | 333,200 | — | — |
| 2014-10-22 | $55.10 | $206.23 | 264,100 | — | — |
| 2014-10-21 | $55.05 | $206.04 | 343,500 | — | — |
| 2014-10-20 | $54.20 | $202.86 | 304,700 | — | — |
| 2014-10-17 | $53.19 | $199.08 | 361,200 | — | — |
| 2014-10-16 | $53.46 | $200.09 | 364,500 | — | — |
| 2014-10-15 | $52.64 | $197.02 | 1,012,000 | — | — |
| 2014-10-14 | $53.79 | $201.33 | 453,700 | — | — |
| 2014-10-13 | $52.94 | $198.15 | 403,400 | — | — |
| 2014-10-10 | $52.52 | $196.58 | 380,300 | — | — |
| 2014-10-09 | $51.99 | $194.59 | 406,700 | — | — |
| 2014-10-08 | $52.41 | $196.16 | 310,200 | — | — |
| 2014-10-07 | $51.15 | $191.45 | 353,000 | — | — |
| 2014-10-06 | $51.38 | $192.31 | 358,200 | — | — |
| 2014-10-03 | $50.78 | $190.06 | 228,200 | — | — |
| 2014-10-02 | $50.45 | $188.83 | 290,600 | — | — |
| 2014-10-01 | $50.61 | $189.43 | 344,900 | — | — |
| 2014-09-30 | $50.68 | $189.69 | 703,200 | — | — |
| 2014-09-29 | $50.80 | $190.14 | 304,100 | — | — |
| 2014-09-26 | $51.11 | $191.30 | 854,800 | — | — |
| 2014-09-25 | $51.13 | $190.31 | 329,600 | — | — |
| 2014-09-24 | $51.70 | $192.43 | 450,100 | — | — |
| 2014-09-23 | $51.48 | $191.61 | 491,400 | — | — |
| 2014-09-22 | $52.00 | $193.54 | 465,900 | — | — |
| 2014-09-19 | $52.17 | $194.18 | 810,900 | — | — |
| 2014-09-18 | $52.28 | $194.59 | 3,751,000 | — | — |
| 2014-09-17 | $54.63 | $203.33 | 501,500 | — | — |
| 2014-09-16 | $54.73 | $203.71 | 221,600 | — | — |
| 2014-09-15 | $54.30 | $202.10 | 212,000 | — | — |
| 2014-09-12 | $54.67 | $203.48 | 351,900 | — | — |
| 2014-09-11 | $56.48 | $210.22 | 412,800 | — | — |
| 2014-09-10 | $56.26 | $209.40 | 246,100 | — | — |
| 2014-09-09 | $56.71 | $211.07 | 198,800 | — | — |
| 2014-09-08 | $57.21 | $212.94 | 161,100 | — | — |
| 2014-09-05 | $57.41 | $213.68 | 217,100 | — | — |
| 2014-09-04 | $56.78 | $211.34 | 231,300 | — | — |
| 2014-09-03 | $57.01 | $212.19 | 150,000 | — | — |
| 2014-09-02 | $56.86 | $211.63 | 304,700 | — | — |
| 2014-08-29 | $56.91 | $211.82 | 187,300 | — | — |
| 2014-08-28 | $56.70 | $211.04 | 199,000 | — | — |
| 2014-08-27 | $56.66 | $210.89 | 154,100 | — | — |
| 2014-08-26 | $56.92 | $210.80 | 230,800 | — | — |
| 2014-08-25 | $56.82 | $210.43 | 348,700 | — | — |
| 2014-08-22 | $56.41 | $208.91 | 211,700 | — | — |
| 2014-08-21 | $57.04 | $211.24 | 228,700 | — | — |
| 2014-08-20 | $56.90 | $210.72 | 246,600 | — | — |
| 2014-08-19 | $56.27 | $208.39 | 276,600 | — | — |
| 2014-08-18 | $56.22 | $208.20 | 216,800 | — | — |
| 2014-08-15 | $55.66 | $206.13 | 462,200 | — | — |
| 2014-08-14 | $55.38 | $205.09 | 241,200 | — | — |
| 2014-08-13 | $55.14 | $204.20 | 293,300 | — | — |
| 2014-08-12 | $54.55 | $202.02 | 210,400 | — | — |
| 2014-08-11 | $54.55 | $202.02 | 220,100 | — | — |
| 2014-08-08 | $54.41 | $201.50 | 187,900 | — | — |
| 2014-08-07 | $53.99 | $199.94 | 254,500 | — | — |
| 2014-08-06 | $54.06 | $200.20 | 179,200 | — | — |
| 2014-08-05 | $53.96 | $199.83 | 207,400 | — | — |
| 2014-08-04 | $53.86 | $199.46 | 353,100 | — | — |
| 2014-08-01 | $53.90 | $199.61 | 243,000 | — | — |
| 2014-07-31 | $53.90 | $199.61 | 426,400 | — | — |
| 2014-07-30 | $54.85 | $203.13 | 333,400 | — | — |
| 2014-07-29 | $55.69 | $206.24 | 533,000 | — | — |
| 2014-07-28 | $55.43 | $204.22 | 519,200 | — | — |
| 2014-07-25 | $55.16 | $203.23 | 1,388,300 | — | — |
| 2014-07-24 | $60.80 | $224.01 | 796,800 | — | — |
| 2014-07-23 | $57.00 | $210.01 | 188,200 | — | — |
| 2014-07-22 | $56.82 | $209.34 | 290,500 | — | — |
| 2014-07-21 | $56.60 | $208.53 | 159,300 | — | — |
| 2014-07-18 | $57.00 | $210.01 | 336,900 | — | — |
| 2014-07-17 | $56.14 | $206.84 | 156,500 | — | — |
| 2014-07-16 | $56.39 | $207.76 | 195,000 | — | — |
| 2014-07-15 | $56.40 | $207.80 | 144,000 | — | — |
| 2014-07-14 | $56.51 | $208.20 | 119,600 | — | — |
| 2014-07-11 | $56.08 | $206.62 | 158,600 | — | — |
| 2014-07-10 | $56.20 | $207.06 | 238,700 | — | — |
| 2014-07-09 | $55.72 | $205.29 | 242,400 | — | — |
| 2014-07-08 | $55.94 | $206.10 | 265,000 | — | — |
| 2014-07-07 | $55.80 | $205.59 | 248,300 | — | — |
| 2014-07-03 | $55.70 | $205.22 | 140,000 | — | — |
| 2014-07-02 | $56.00 | $206.32 | 236,100 | — | — |
| 2014-07-01 | $56.25 | $207.24 | 312,900 | — | — |
| 2014-06-30 | $55.87 | $205.84 | 315,200 | — | — |
| 2014-06-27 | $55.68 | $205.14 | 253,400 | — | — |
| 2014-06-26 | $55.20 | $203.37 | 146,800 | — | — |
| 2014-06-25 | $55.45 | $203.25 | 330,900 | — | — |
| 2014-06-24 | $55.60 | $203.80 | 410,700 | — | — |
| 2014-06-23 | $55.21 | $202.37 | 233,900 | — | — |
| 2014-06-20 | $55.71 | $204.20 | 530,800 | — | — |
| 2014-06-19 | $54.94 | $201.38 | 256,400 | — | — |
| 2014-06-18 | $54.62 | $200.20 | 255,300 | — | — |
| 2014-06-17 | $54.30 | $199.03 | 252,100 | — | — |
| 2014-06-16 | $54.50 | $199.76 | 286,000 | — | — |
| 2014-06-13 | $54.76 | $200.72 | 181,300 | — | — |
| 2014-06-12 | $54.63 | $200.24 | 237,400 | — | — |
| 2014-06-11 | $54.51 | $199.80 | 274,500 | — | — |
| 2014-06-10 | $54.50 | $199.76 | 302,400 | — | — |
| 2014-06-09 | $54.85 | $201.05 | 285,800 | — | — |
| 2014-06-06 | $55.54 | $203.58 | 400,500 | — | — |
| 2014-06-05 | $55.69 | $204.13 | 419,300 | — | — |
| 2014-06-04 | $54.90 | $201.23 | 243,200 | — | — |
| 2014-06-03 | $54.85 | $201.05 | 343,700 | — | — |
| 2014-06-02 | $54.57 | $200.02 | 470,000 | — | — |
| 2014-05-30 | $53.92 | $197.64 | 352,900 | — | — |
| 2014-05-29 | $53.93 | $197.67 | 235,500 | — | — |
| 2014-05-28 | $53.64 | $196.61 | 299,700 | — | — |
| 2014-05-27 | $54.07 | $197.14 | 250,600 | — | — |
| 2014-05-23 | $53.51 | $195.10 | 286,900 | — | — |
| 2014-05-22 | $52.93 | $192.99 | 266,300 | — | — |
| 2014-05-21 | $53.24 | $194.12 | 473,700 | — | — |
| 2014-05-20 | $53.68 | $195.72 | 400,000 | — | — |
| 2014-05-19 | $53.89 | $196.49 | 346,300 | — | — |
| 2014-05-16 | $53.99 | $196.85 | 456,400 | — | — |
| 2014-05-15 | $53.55 | $195.25 | 510,500 | — | — |
| 2014-05-14 | $53.64 | $195.58 | 370,600 | — | — |
| 2014-05-13 | $53.87 | $196.41 | 533,400 | — | — |
| 2014-05-12 | $54.25 | $197.80 | 308,200 | — | — |
| 2014-05-09 | $54.11 | $197.29 | 273,600 | — | — |
| 2014-05-08 | $53.99 | $196.85 | 479,200 | — | — |
| 2014-05-07 | $53.71 | $195.83 | 265,300 | — | — |
| 2014-05-06 | $52.72 | $192.22 | 266,900 | — | — |
| 2014-05-05 | $53.19 | $193.93 | 210,500 | — | — |
| 2014-05-02 | $53.51 | $195.10 | 341,700 | — | — |
| 2014-05-01 | $53.15 | $193.79 | 415,900 | — | — |
| 2014-04-30 | $53.61 | $195.47 | 414,000 | — | — |
| 2014-04-29 | $54.36 | $198.20 | 273,100 | — | — |
| 2014-04-28 | $54.16 | $197.47 | 202,100 | — | — |
| 2014-04-25 | $54.00 | $195.85 | 278,500 | — | — |
| 2014-04-24 | $54.28 | $196.86 | 240,200 | — | — |
| 2014-04-23 | $54.24 | $196.72 | 507,700 | — | — |
| 2014-04-22 | $54.20 | $196.57 | 244,800 | — | — |
| 2014-04-21 | $54.02 | $195.92 | 136,800 | — | — |
| 2014-04-17 | $54.11 | $196.25 | 341,300 | — | — |
| 2014-04-16 | $53.90 | $195.49 | 172,900 | — | — |
| 2014-04-15 | $53.67 | $194.65 | 189,200 | — | — |
| 2014-04-14 | $53.56 | $194.25 | 221,900 | — | — |
| 2014-04-11 | $53.51 | $194.07 | 327,600 | — | — |
| 2014-04-10 | $53.36 | $193.53 | 262,400 | — | — |
| 2014-04-09 | $53.51 | $194.07 | 284,200 | — | — |
| 2014-04-08 | $53.79 | $195.09 | 225,500 | — | — |
| 2014-04-07 | $53.76 | $194.98 | 211,900 | — | — |
| 2014-04-04 | $53.66 | $194.62 | 244,400 | — | — |
| 2014-04-03 | $53.57 | $194.29 | 197,000 | — | — |
| 2014-04-02 | $53.47 | $193.93 | 245,300 | — | — |
| 2014-04-01 | $53.73 | $194.87 | 365,200 | — | — |
| 2014-03-31 | $53.39 | $193.64 | 268,400 | — | — |
| 2014-03-28 | $52.77 | $191.39 | 259,000 | — | — |
| 2014-03-27 | $52.59 | $190.73 | 374,600 | — | — |
| 2014-03-26 | $53.11 | $191.59 | 310,300 | — | — |
| 2014-03-25 | $53.77 | $193.97 | 183,800 | — | — |
| 2014-03-24 | $53.33 | $192.38 | 209,700 | — | — |
| 2014-03-21 | $53.40 | $192.63 | 578,000 | — | — |
| 2014-03-20 | $52.95 | $191.01 | 342,700 | — | — |
| 2014-03-19 | $53.11 | $191.59 | 544,800 | — | — |
| 2014-03-18 | $54.44 | $196.38 | 360,500 | — | — |
| 2014-03-17 | $53.86 | $194.29 | 169,600 | — | — |
| 2014-03-14 | $53.97 | $194.69 | 203,700 | — | — |
| 2014-03-13 | $53.66 | $193.57 | 246,500 | — | — |
| 2014-03-12 | $53.42 | $192.71 | 179,900 | — | — |
| 2014-03-11 | $53.01 | $191.23 | 250,200 | — | — |
| 2014-03-10 | $53.22 | $191.98 | 280,200 | — | — |
| 2014-03-07 | $53.10 | $191.55 | 366,700 | — | — |
| 2014-03-06 | $53.60 | $193.35 | 367,800 | — | — |
| 2014-03-05 | $53.67 | $193.61 | 398,300 | — | — |
| 2014-03-04 | $53.66 | $193.57 | 569,500 | — | — |
| 2014-03-03 | $53.26 | $192.13 | 329,600 | — | — |
| 2014-02-28 | $53.26 | $192.13 | 704,600 | — | — |
| 2014-02-27 | $52.12 | $188.02 | 380,600 | — | — |
| 2014-02-26 | $52.08 | $187.87 | 343,100 | — | — |
| 2014-02-25 | $51.92 | $186.27 | 364,800 | — | — |
| 2014-02-24 | $51.42 | $184.47 | 280,200 | — | — |
| 2014-02-21 | $51.32 | $184.11 | 395,500 | — | — |
| 2014-02-20 | $51.50 | $184.76 | 302,300 | — | — |
| 2014-02-19 | $51.47 | $184.65 | 352,700 | — | — |
| 2014-02-18 | $51.64 | $185.26 | 311,300 | — | — |
| 2014-02-14 | $51.28 | $183.97 | 219,500 | — | — |
| 2014-02-13 | $51.23 | $183.79 | 232,200 | — | — |
| 2014-02-12 | $50.93 | $182.71 | 213,600 | — | — |
| 2014-02-11 | $50.99 | $182.93 | 284,000 | — | — |
| 2014-02-10 | $50.50 | $181.17 | 311,100 | — | — |
| 2014-02-07 | $50.25 | $180.27 | 472,400 | — | — |
| 2014-02-06 | $49.85 | $178.84 | 376,100 | — | — |
| 2014-02-05 | $49.69 | $178.27 | 359,700 | — | — |
| 2014-02-04 | $50.33 | $180.56 | 327,000 | — | — |
| 2014-02-03 | $49.91 | $179.06 | 383,700 | — | — |
| 2014-01-31 | $51.08 | $183.25 | 312,200 | — | — |
| 2014-01-30 | $50.66 | $181.75 | 498,200 | — | — |
| 2014-01-29 | $50.68 | $181.82 | 206,200 | — | — |
| 2014-01-28 | $51.41 | $183.41 | 181,600 | — | — |
| 2014-01-27 | $51.13 | $182.42 | 378,400 | — | — |
| 2014-01-24 | $51.02 | $182.02 | 262,500 | — | — |
| 2014-01-23 | $51.23 | $182.77 | 276,100 | — | — |
| 2014-01-22 | $51.27 | $182.91 | 266,700 | — | — |
| 2014-01-21 | $51.22 | $182.74 | 705,000 | — | — |
| 2014-01-17 | $50.54 | $180.31 | 866,200 | — | — |
| 2014-01-16 | $50.23 | $179.20 | 439,100 | — | — |
| 2014-01-15 | $49.67 | $177.21 | 283,700 | — | — |
| 2014-01-14 | $49.25 | $175.71 | 255,000 | — | — |
| 2014-01-13 | $49.05 | $174.99 | 335,900 | — | — |
| 2014-01-10 | $49.13 | $175.28 | 294,900 | — | — |
| 2014-01-09 | $48.60 | $173.39 | 347,100 | — | — |
| 2014-01-08 | $49.05 | $174.99 | 205,900 | — | — |
| 2014-01-07 | $49.62 | $177.03 | 194,000 | — | — |
| 2014-01-06 | $49.49 | $176.56 | 258,500 | — | — |
| 2014-01-03 | $49.33 | $175.99 | 155,200 | — | — |
| 2014-01-02 | $49.15 | $175.35 | 156,100 | — | — |