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
- 1991-06-10 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 | $55.67 | $55.67 | 98,700 | — | — |
| 2014-12-30 | $55.88 | $55.88 | 37,200 | — | — |
| 2014-12-29 | $56.21 | $56.21 | 87,400 | — | — |
| 2014-12-26 | $56.15 | $56.15 | 55,200 | — | — |
| 2014-12-24 | $55.96 | $55.96 | 32,300 | — | — |
| 2014-12-23 | $55.96 | $55.96 | 84,000 | — | — |
| 2014-12-22 | $55.59 | $55.59 | 99,300 | — | — |
| 2014-12-19 | $55.44 | $55.44 | 397,300 | — | — |
| 2014-12-18 | $55.61 | $55.61 | 152,700 | — | — |
| 2014-12-17 | $54.96 | $54.96 | 194,600 | — | — |
| 2014-12-16 | $53.91 | $53.91 | 193,700 | — | — |
| 2014-12-15 | $53.90 | $53.90 | 300,600 | — | — |
| 2014-12-12 | $55.28 | $55.28 | 184,500 | — | — |
| 2014-12-11 | $56.73 | $56.73 | 141,700 | — | — |
| 2014-12-10 | $56.36 | $56.36 | 154,000 | — | — |
| 2014-12-09 | $58.40 | $58.40 | 228,300 | — | — |
| 2014-12-08 | $56.46 | $56.46 | 165,200 | — | — |
| 2014-12-05 | $56.76 | $56.76 | 131,000 | — | — |
| 2014-12-04 | $57.03 | $57.03 | 97,700 | — | — |
| 2014-12-03 | $57.16 | $57.16 | 100,700 | — | — |
| 2014-12-02 | $57.97 | $57.97 | 105,700 | — | — |
| 2014-12-01 | $58.51 | $58.51 | 175,700 | — | — |
| 2014-11-28 | $57.78 | $57.78 | 198,500 | — | — |
| 2014-11-26 | $59.21 | $59.21 | 168,100 | — | — |
| 2014-11-25 | $59.35 | $59.35 | 94,400 | — | — |
| 2014-11-24 | $59.31 | $59.31 | 108,700 | — | — |
| 2014-11-21 | $58.66 | $58.66 | 114,100 | — | — |
| 2014-11-20 | $58.09 | $58.09 | 85,300 | — | — |
| 2014-11-19 | $57.32 | $57.32 | 105,900 | — | — |
| 2014-11-18 | $57.22 | $57.22 | 79,400 | — | — |
| 2014-11-17 | $57.27 | $57.27 | 60,000 | — | — |
| 2014-11-14 | $57.82 | $57.82 | 85,200 | — | — |
| 2014-11-13 | $59.01 | $59.01 | 88,600 | — | — |
| 2014-11-12 | $59.16 | $59.16 | 115,400 | — | — |
| 2014-11-11 | $59.07 | $59.07 | 70,600 | — | — |
| 2014-11-10 | $59.02 | $59.02 | 148,400 | — | — |
| 2014-11-07 | $58.92 | $58.92 | 162,800 | — | — |
| 2014-11-06 | $58.58 | $58.58 | 103,900 | — | — |
| 2014-11-05 | $58.00 | $58.00 | 108,200 | — | — |
| 2014-11-04 | $57.98 | $57.98 | 136,500 | — | — |
| 2014-11-03 | $57.42 | $57.42 | 243,500 | — | — |
| 2014-10-31 | $59.08 | $59.08 | 211,900 | — | — |
| 2014-10-30 | $59.10 | $59.10 | 202,300 | — | — |
| 2014-10-29 | $58.80 | $58.80 | 70,400 | — | — |
| 2014-10-28 | $58.51 | $58.51 | 124,500 | — | — |
| 2014-10-27 | $56.72 | $56.72 | 80,800 | — | — |
| 2014-10-24 | $56.60 | $56.60 | 101,300 | — | — |
| 2014-10-23 | $56.51 | $56.51 | 172,400 | — | — |
| 2014-10-22 | $55.69 | $55.69 | 119,600 | — | — |
| 2014-10-21 | $55.95 | $55.95 | 110,200 | — | — |
| 2014-10-20 | $54.75 | $54.75 | 125,900 | — | — |
| 2014-10-17 | $54.00 | $54.00 | 256,700 | — | — |
| 2014-10-16 | $54.96 | $54.96 | 269,200 | — | — |
| 2014-10-15 | $54.74 | $54.74 | 186,000 | — | — |
| 2014-10-14 | $54.38 | $54.38 | 188,900 | — | — |
| 2014-10-13 | $54.12 | $54.12 | 162,000 | — | — |
| 2014-10-10 | $53.16 | $53.16 | 141,200 | — | — |
| 2014-10-09 | $53.54 | $53.54 | 128,200 | — | — |
| 2014-10-08 | $54.63 | $54.63 | 96,700 | — | — |
| 2014-10-07 | $53.97 | $53.97 | 144,500 | — | — |
| 2014-10-06 | $55.22 | $55.22 | 116,700 | — | — |
| 2014-10-03 | $55.55 | $55.55 | 145,200 | — | — |
| 2014-10-02 | $55.53 | $55.53 | 153,000 | — | — |
| 2014-10-01 | $55.58 | $55.58 | 266,200 | — | — |
| 2014-09-30 | $55.98 | $55.98 | 205,200 | — | — |
| 2014-09-29 | $56.05 | $56.05 | 160,800 | — | — |
| 2014-09-26 | $56.07 | $56.07 | 106,600 | — | — |
| 2014-09-25 | $56.00 | $56.00 | 273,300 | — | — |
| 2014-09-24 | $56.09 | $56.09 | 128,700 | — | — |
| 2014-09-23 | $55.84 | $55.84 | 239,800 | — | — |
| 2014-09-22 | $55.62 | $55.62 | 100,800 | — | — |
| 2014-09-19 | $56.28 | $56.28 | 307,100 | — | — |
| 2014-09-18 | $57.15 | $57.15 | 128,100 | — | — |
| 2014-09-17 | $56.17 | $56.17 | 229,300 | — | — |
| 2014-09-16 | $55.88 | $55.88 | 178,100 | — | — |
| 2014-09-15 | $55.39 | $55.39 | 169,300 | — | — |
| 2014-09-12 | $55.24 | $55.24 | 222,900 | — | — |
| 2014-09-11 | $55.28 | $55.28 | 230,000 | — | — |
| 2014-09-10 | $55.11 | $55.11 | 186,300 | — | — |
| 2014-09-09 | $54.76 | $54.76 | 222,100 | — | — |
| 2014-09-08 | $56.02 | $56.02 | 124,100 | — | — |
| 2014-09-05 | $56.48 | $56.48 | 185,700 | — | — |
| 2014-09-04 | $56.47 | $56.47 | 159,100 | — | — |
| 2014-09-03 | $56.89 | $56.89 | 228,000 | — | — |
| 2014-09-02 | $57.40 | $57.40 | 89,300 | — | — |
| 2014-08-29 | $57.76 | $57.76 | 99,800 | — | — |
| 2014-08-28 | $57.88 | $57.88 | 176,200 | — | — |
| 2014-08-27 | $58.77 | $58.77 | 218,300 | — | — |
| 2014-08-26 | $56.64 | $56.64 | 117,600 | — | — |
| 2014-08-25 | $56.94 | $56.94 | 56,900 | — | — |
| 2014-08-22 | $57.10 | $57.10 | 68,500 | — | — |
| 2014-08-21 | $57.82 | $57.82 | 116,900 | — | — |
| 2014-08-20 | $57.94 | $57.94 | 117,600 | — | — |
| 2014-08-19 | $58.84 | $58.84 | 186,100 | — | — |
| 2014-08-18 | $59.10 | $59.10 | 99,700 | — | — |
| 2014-08-15 | $58.09 | $58.09 | 152,300 | — | — |
| 2014-08-14 | $58.24 | $58.24 | 95,600 | — | — |
| 2014-08-13 | $58.34 | $58.34 | 128,000 | — | — |
| 2014-08-12 | $58.31 | $58.31 | 91,500 | — | — |
| 2014-08-11 | $58.86 | $58.86 | 102,400 | — | — |
| 2014-08-08 | $58.76 | $58.76 | 95,800 | — | — |
| 2014-08-07 | $58.09 | $58.09 | 118,300 | — | — |
| 2014-08-06 | $57.74 | $57.74 | 126,400 | — | — |
| 2014-08-05 | $56.67 | $56.67 | 97,200 | — | — |
| 2014-08-04 | $56.59 | $56.59 | 99,600 | — | — |
| 2014-08-01 | $55.44 | $55.44 | 147,400 | — | — |
| 2014-07-31 | $56.41 | $56.41 | 194,700 | — | — |
| 2014-07-30 | $56.63 | $56.63 | 72,800 | — | — |
| 2014-07-29 | $56.21 | $56.21 | 69,300 | — | — |
| 2014-07-28 | $56.05 | $56.05 | 84,000 | — | — |
| 2014-07-25 | $56.60 | $56.60 | 283,100 | — | — |
| 2014-07-24 | $56.24 | $56.24 | 149,700 | — | — |
| 2014-07-23 | $55.90 | $55.90 | 127,300 | — | — |
| 2014-07-22 | $56.24 | $56.24 | 124,400 | — | — |
| 2014-07-21 | $56.03 | $56.03 | 192,500 | — | — |
| 2014-07-18 | $56.32 | $56.32 | 148,500 | — | — |
| 2014-07-17 | $55.34 | $55.34 | 524,700 | — | — |
| 2014-07-16 | $56.00 | $56.00 | 141,800 | — | — |
| 2014-07-15 | $56.46 | $56.46 | 128,600 | — | — |
| 2014-07-14 | $56.70 | $56.70 | 131,600 | — | — |
| 2014-07-11 | $56.80 | $56.80 | 144,900 | — | — |
| 2014-07-10 | $56.99 | $56.99 | 164,800 | — | — |
| 2014-07-09 | $56.95 | $56.95 | 196,800 | — | — |
| 2014-07-08 | $57.12 | $57.12 | 182,500 | — | — |
| 2014-07-07 | $57.05 | $57.05 | 290,800 | — | — |
| 2014-07-03 | $58.85 | $58.85 | 182,900 | — | — |
| 2014-07-02 | $59.05 | $59.05 | 297,300 | — | — |
| 2014-07-01 | $58.58 | $58.58 | 208,600 | — | — |
| 2014-06-30 | $57.59 | $57.59 | 196,300 | — | — |
| 2014-06-27 | $57.44 | $57.44 | 302,700 | — | — |
| 2014-06-26 | $57.13 | $57.13 | 169,200 | — | — |
| 2014-06-25 | $57.06 | $57.06 | 160,100 | — | — |
| 2014-06-24 | $57.00 | $57.00 | 258,200 | — | — |
| 2014-06-23 | $56.92 | $56.92 | 197,700 | — | — |
| 2014-06-20 | $57.02 | $57.02 | 202,800 | — | — |
| 2014-06-19 | $56.41 | $56.41 | 134,700 | — | — |
| 2014-06-18 | $56.39 | $56.39 | 171,600 | — | — |
| 2014-06-17 | $55.10 | $55.10 | 171,200 | — | — |
| 2014-06-16 | $54.25 | $54.25 | 441,700 | — | — |
| 2014-06-13 | $53.60 | $53.60 | 127,000 | — | — |
| 2014-06-12 | $54.77 | $54.77 | 255,300 | — | — |
| 2014-06-11 | $54.60 | $54.60 | 280,500 | — | — |
| 2014-06-10 | $54.54 | $54.54 | 96,400 | — | — |
| 2014-06-09 | $55.04 | $55.04 | 108,200 | — | — |
| 2014-06-06 | $54.90 | $54.90 | 119,700 | — | — |
| 2014-06-05 | $54.40 | $54.40 | 137,500 | — | — |
| 2014-06-04 | $53.57 | $53.57 | 174,600 | — | — |
| 2014-06-03 | $52.10 | $52.10 | 159,800 | — | — |
| 2014-06-02 | $53.05 | $53.05 | 131,500 | — | — |
| 2014-05-30 | $52.52 | $52.52 | 128,900 | — | — |
| 2014-05-29 | $52.72 | $52.72 | 90,700 | — | — |
| 2014-05-28 | $52.23 | $52.23 | 150,400 | — | — |
| 2014-05-27 | $52.22 | $52.22 | 101,600 | — | — |
| 2014-05-23 | $51.38 | $51.38 | 95,300 | — | — |
| 2014-05-22 | $51.69 | $51.69 | 74,800 | — | — |
| 2014-05-21 | $51.02 | $51.02 | 137,100 | — | — |
| 2014-05-20 | $50.31 | $50.31 | 181,600 | — | — |
| 2014-05-19 | $51.21 | $51.21 | 109,600 | — | — |
| 2014-05-16 | $50.71 | $50.71 | 170,600 | — | — |
| 2014-05-15 | $50.26 | $50.26 | 272,300 | — | — |
| 2014-05-14 | $50.47 | $50.47 | 196,900 | — | — |
| 2014-05-13 | $51.26 | $51.26 | 235,700 | — | — |
| 2014-05-12 | $51.24 | $51.24 | 175,400 | — | — |
| 2014-05-09 | $50.30 | $50.30 | 110,100 | — | — |
| 2014-05-08 | $49.76 | $49.76 | 154,200 | — | — |
| 2014-05-07 | $49.52 | $49.52 | 185,000 | — | — |
| 2014-05-06 | $48.92 | $48.92 | 158,300 | — | — |
| 2014-05-05 | $48.85 | $48.85 | 119,700 | — | — |
| 2014-05-02 | $48.86 | $48.86 | 175,300 | — | — |
| 2014-05-01 | $48.86 | $48.86 | 331,300 | — | — |
| 2014-04-30 | $48.77 | $48.77 | 196,700 | — | — |
| 2014-04-29 | $49.01 | $49.01 | 123,100 | — | — |
| 2014-04-28 | $49.33 | $49.33 | 150,800 | — | — |
| 2014-04-25 | $48.61 | $48.61 | 148,500 | — | — |
| 2014-04-24 | $49.11 | $49.11 | 138,800 | — | — |
| 2014-04-23 | $49.05 | $49.05 | 160,800 | — | — |
| 2014-04-22 | $48.18 | $48.18 | 148,000 | — | — |
| 2014-04-21 | $47.74 | $47.74 | 194,800 | — | — |
| 2014-04-17 | $48.84 | $48.84 | 307,300 | — | — |
| 2014-04-16 | $49.11 | $49.11 | 244,600 | — | — |
| 2014-04-15 | $50.03 | $50.03 | 115,800 | — | — |
| 2014-04-14 | $50.44 | $50.44 | 129,200 | — | — |
| 2014-04-11 | $50.50 | $50.50 | 324,100 | — | — |
| 2014-04-10 | $48.45 | $48.45 | 384,600 | — | — |
| 2014-04-09 | $47.79 | $47.79 | 275,000 | — | — |
| 2014-04-08 | $47.94 | $47.94 | 162,300 | — | — |
| 2014-04-07 | $48.79 | $48.79 | 155,800 | — | — |
| 2014-04-04 | $49.18 | $49.18 | 138,900 | — | — |
| 2014-04-03 | $49.75 | $49.75 | 153,000 | — | — |
| 2014-04-02 | $50.37 | $50.37 | 153,500 | — | — |
| 2014-04-01 | $49.81 | $49.81 | 210,400 | — | — |
| 2014-03-31 | $50.46 | $50.46 | 298,900 | — | — |
| 2014-03-28 | $48.96 | $48.96 | 138,000 | — | — |
| 2014-03-27 | $49.26 | $49.26 | 143,600 | — | — |
| 2014-03-26 | $49.30 | $49.30 | 184,100 | — | — |
| 2014-03-25 | $49.47 | $49.47 | 356,100 | — | — |
| 2014-03-24 | $53.03 | $53.03 | 159,100 | — | — |
| 2014-03-21 | $54.06 | $54.06 | 163,400 | — | — |
| 2014-03-20 | $54.16 | $54.16 | 88,900 | — | — |
| 2014-03-19 | $53.87 | $53.87 | 120,800 | — | — |
| 2014-03-18 | $54.00 | $54.00 | 128,700 | — | — |
| 2014-03-17 | $53.62 | $53.62 | 172,700 | — | — |
| 2014-03-14 | $52.66 | $52.66 | 121,700 | — | — |
| 2014-03-13 | $52.60 | $52.60 | 242,300 | — | — |
| 2014-03-12 | $53.57 | $53.57 | 128,800 | — | — |
| 2014-03-11 | $53.53 | $53.53 | 165,700 | — | — |
| 2014-03-10 | $53.65 | $53.65 | 104,600 | — | — |
| 2014-03-07 | $53.16 | $53.16 | 101,300 | — | — |
| 2014-03-06 | $52.59 | $52.59 | 146,500 | — | — |
| 2014-03-05 | $52.33 | $52.33 | 148,800 | — | — |
| 2014-03-04 | $53.49 | $53.49 | 218,400 | — | — |
| 2014-03-03 | $51.60 | $51.60 | 116,200 | — | — |
| 2014-02-28 | $52.83 | $52.83 | 238,100 | — | — |
| 2014-02-27 | $51.57 | $51.57 | 179,000 | — | — |
| 2014-02-26 | $51.75 | $51.75 | 241,900 | — | — |
| 2014-02-25 | $52.60 | $52.60 | 284,600 | — | — |
| 2014-02-24 | $52.24 | $52.24 | 199,100 | — | — |
| 2014-02-21 | $50.89 | $50.89 | 299,500 | — | — |
| 2014-02-20 | $51.16 | $51.16 | 246,600 | — | — |
| 2014-02-19 | $51.01 | $51.01 | 191,700 | — | — |
| 2014-02-18 | $52.12 | $52.12 | 231,100 | — | — |
| 2014-02-14 | $51.60 | $51.60 | 157,800 | — | — |
| 2014-02-13 | $51.68 | $51.68 | 201,200 | — | — |
| 2014-02-12 | $49.89 | $49.89 | 123,800 | — | — |
| 2014-02-11 | $50.34 | $50.34 | 204,100 | — | — |
| 2014-02-10 | $49.39 | $49.39 | 116,200 | — | — |
| 2014-02-07 | $49.25 | $49.25 | 201,200 | — | — |
| 2014-02-06 | $48.99 | $48.99 | 208,200 | — | — |
| 2014-02-05 | $48.67 | $48.67 | 189,900 | — | — |
| 2014-02-04 | $48.66 | $48.66 | 260,600 | — | — |
| 2014-02-03 | $47.98 | $47.98 | 305,300 | — | — |
| 2014-01-31 | $49.14 | $49.14 | 273,700 | — | — |
| 2014-01-30 | $49.39 | $49.39 | 321,800 | — | — |
| 2014-01-29 | $49.31 | $49.31 | 330,900 | — | — |
| 2014-01-28 | $49.82 | $49.82 | 680,100 | — | — |
| 2014-01-27 | $55.52 | $55.52 | 331,200 | — | — |
| 2014-01-24 | $57.16 | $57.16 | 262,700 | — | — |
| 2014-01-23 | $58.21 | $58.21 | 219,400 | — | — |
| 2014-01-22 | $58.34 | $58.34 | 127,500 | — | — |
| 2014-01-21 | $58.17 | $58.17 | 115,300 | — | — |
| 2014-01-17 | $58.04 | $58.04 | 113,500 | — | — |
| 2014-01-16 | $58.52 | $58.52 | 169,400 | — | — |
| 2014-01-15 | $59.82 | $59.82 | 95,500 | — | — |
| 2014-01-14 | $59.95 | $59.95 | 105,900 | — | — |
| 2014-01-13 | $59.34 | $59.34 | 194,500 | — | — |
| 2014-01-10 | $59.69 | $59.69 | 144,700 | — | — |
| 2014-01-09 | $59.91 | $59.91 | 152,800 | — | — |
| 2014-01-08 | $61.28 | $61.28 | 282,900 | — | — |
| 2014-01-07 | $63.11 | $63.11 | 147,400 | — | — |
| 2014-01-06 | $62.59 | $62.59 | 121,900 | — | — |
| 2014-01-03 | $62.79 | $62.79 | 115,800 | — | — |
| 2014-01-02 | $61.91 | $61.91 | 164,400 | — | — |