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
- 1993-11-23 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 | $48.00 | $122.70 | 697,400 | — | — |
| 2014-12-30 | $48.54 | $124.08 | 677,333 | — | — |
| 2014-12-29 | $48.78 | $124.70 | 554,000 | — | — |
| 2014-12-26 | $48.45 | $123.85 | 354,233 | — | — |
| 2014-12-24 | $48.27 | $123.39 | 499,900 | — | — |
| 2014-12-23 | $48.42 | $123.77 | 557,867 | — | — |
| 2014-12-22 | $48.06 | $122.85 | 826,433 | — | — |
| 2014-12-19 | $48.21 | $123.24 | 2,188,000 | — | — |
| 2014-12-18 | $48.03 | $122.78 | 1,587,100 | — | — |
| 2014-12-17 | $47.22 | $120.71 | 999,000 | — | — |
| 2014-12-16 | $46.26 | $118.25 | 1,289,100 | — | — |
| 2014-12-15 | $46.26 | $118.25 | 960,367 | — | — |
| 2014-12-12 | $46.71 | $119.40 | 872,100 | — | — |
| 2014-12-11 | $47.31 | $120.94 | 782,900 | — | — |
| 2014-12-10 | $46.89 | $119.86 | 641,767 | — | — |
| 2014-12-09 | $48.00 | $122.70 | 843,067 | — | — |
| 2014-12-08 | $48.06 | $122.85 | 1,071,133 | — | — |
| 2014-12-05 | $47.85 | $122.32 | 868,267 | — | — |
| 2014-12-04 | $47.16 | $120.55 | 632,067 | — | — |
| 2014-12-03 | $47.28 | $120.86 | 781,400 | — | — |
| 2014-12-02 | $47.19 | $120.63 | 849,467 | — | — |
| 2014-12-01 | $46.98 | $120.09 | 662,567 | — | — |
| 2014-11-28 | $47.67 | $121.86 | 301,867 | — | — |
| 2014-11-26 | $48.15 | $123.08 | 502,233 | — | — |
| 2014-11-25 | $47.82 | $122.24 | 761,267 | — | — |
| 2014-11-24 | $47.91 | $122.47 | 673,267 | — | — |
| 2014-11-21 | $47.64 | $121.78 | 647,767 | — | — |
| 2014-11-20 | $47.70 | $121.93 | 624,833 | — | — |
| 2014-11-19 | $47.49 | $121.40 | 721,067 | — | — |
| 2014-11-18 | $47.58 | $121.63 | 745,500 | — | — |
| 2014-11-17 | $47.70 | $121.93 | 873,633 | — | — |
| 2014-11-14 | $47.58 | $121.63 | 477,533 | — | — |
| 2014-11-13 | $47.85 | $122.32 | 694,700 | — | — |
| 2014-11-12 | $48.18 | $123.16 | 808,200 | — | — |
| 2014-11-11 | $47.85 | $122.32 | 600,233 | — | — |
| 2014-11-10 | $47.88 | $122.39 | 731,067 | — | — |
| 2014-11-07 | $47.73 | $122.01 | 809,400 | — | — |
| 2014-11-06 | $47.52 | $121.47 | 1,192,067 | — | — |
| 2014-11-05 | $47.10 | $120.40 | 843,100 | — | — |
| 2014-11-04 | $47.73 | $120.09 | 1,077,600 | — | — |
| 2014-11-03 | $47.82 | $120.32 | 1,266,967 | — | — |
| 2014-10-31 | $47.85 | $120.40 | 1,342,833 | — | — |
| 2014-10-30 | $47.28 | $118.96 | 1,048,700 | — | — |
| 2014-10-29 | $47.22 | $118.81 | 1,251,467 | — | — |
| 2014-10-28 | $47.16 | $118.66 | 920,233 | — | — |
| 2014-10-27 | $46.53 | $117.07 | 1,152,867 | — | — |
| 2014-10-24 | $46.65 | $117.38 | 1,189,267 | — | — |
| 2014-10-23 | $46.17 | $116.17 | 1,208,167 | — | — |
| 2014-10-22 | $46.02 | $115.79 | 1,886,733 | — | — |
| 2014-10-21 | $45.69 | $114.96 | 1,256,467 | — | — |
| 2014-10-20 | $45.09 | $113.45 | 770,700 | — | — |
| 2014-10-17 | $44.97 | $113.15 | 795,833 | — | — |
| 2014-10-16 | $44.94 | $113.07 | 1,370,733 | — | — |
| 2014-10-15 | $44.58 | $112.17 | 1,668,000 | — | — |
| 2014-10-14 | $45.39 | $114.21 | 1,224,000 | — | — |
| 2014-10-13 | $45.12 | $113.53 | 1,158,667 | — | — |
| 2014-10-10 | $45.42 | $114.28 | 930,533 | — | — |
| 2014-10-09 | $45.54 | $114.58 | 1,204,833 | — | — |
| 2014-10-08 | $46.35 | $116.62 | 1,433,100 | — | — |
| 2014-10-07 | $45.84 | $115.34 | 714,933 | — | — |
| 2014-10-06 | $46.44 | $116.85 | 1,034,033 | — | — |
| 2014-10-03 | $46.95 | $118.13 | 715,700 | — | — |
| 2014-10-02 | $46.92 | $118.06 | 1,095,167 | — | — |
| 2014-10-01 | $47.04 | $118.36 | 1,141,067 | — | — |
| 2014-09-30 | $47.61 | $119.79 | 756,800 | — | — |
| 2014-09-29 | $47.73 | $120.09 | 574,200 | — | — |
| 2014-09-26 | $47.94 | $120.62 | 561,733 | — | — |
| 2014-09-25 | $47.91 | $120.55 | 832,167 | — | — |
| 2014-09-24 | $48.48 | $121.98 | 701,100 | — | — |
| 2014-09-23 | $48.18 | $121.23 | 836,033 | — | — |
| 2014-09-22 | $48.36 | $121.68 | 675,933 | — | — |
| 2014-09-19 | $49.08 | $123.49 | 992,967 | — | — |
| 2014-09-18 | $49.29 | $124.02 | 1,037,233 | — | — |
| 2014-09-17 | $49.02 | $123.34 | 657,467 | — | — |
| 2014-09-16 | $48.81 | $122.81 | 1,130,200 | — | — |
| 2014-09-15 | $48.96 | $123.19 | 1,041,767 | — | — |
| 2014-09-12 | $48.57 | $122.21 | 722,667 | — | — |
| 2014-09-11 | $48.54 | $122.13 | 1,110,933 | — | — |
| 2014-09-10 | $47.85 | $120.40 | 458,300 | — | — |
| 2014-09-09 | $47.43 | $119.34 | 571,100 | — | — |
| 2014-09-08 | $47.79 | $120.24 | 659,800 | — | — |
| 2014-09-05 | $47.67 | $119.94 | 498,400 | — | — |
| 2014-09-04 | $47.79 | $120.24 | 756,167 | — | — |
| 2014-09-03 | $47.82 | $120.32 | 564,467 | — | — |
| 2014-09-02 | $48.18 | $121.23 | 758,633 | — | — |
| 2014-08-29 | $47.85 | $120.40 | 447,733 | — | — |
| 2014-08-28 | $47.67 | $119.94 | 366,600 | — | — |
| 2014-08-27 | $47.97 | $120.70 | 441,067 | — | — |
| 2014-08-26 | $48.15 | $121.15 | 459,033 | — | — |
| 2014-08-25 | $47.88 | $120.47 | 395,533 | — | — |
| 2014-08-22 | $47.64 | $119.87 | 561,233 | — | — |
| 2014-08-21 | $47.88 | $120.47 | 843,133 | — | — |
| 2014-08-20 | $47.16 | $118.66 | 793,467 | — | — |
| 2014-08-19 | $47.19 | $118.74 | 576,933 | — | — |
| 2014-08-18 | $47.10 | $118.51 | 540,067 | — | — |
| 2014-08-15 | $46.80 | $117.75 | 597,467 | — | — |
| 2014-08-14 | $47.07 | $118.43 | 419,433 | — | — |
| 2014-08-13 | $46.89 | $117.98 | 636,267 | — | — |
| 2014-08-12 | $46.41 | $116.77 | 597,000 | — | — |
| 2014-08-11 | $46.65 | $117.38 | 485,233 | — | — |
| 2014-08-08 | $46.50 | $117.00 | 609,033 | — | — |
| 2014-08-07 | $46.35 | $116.62 | 629,200 | — | — |
| 2014-08-06 | $46.74 | $117.60 | 858,600 | — | — |
| 2014-08-05 | $47.37 | $117.30 | 690,100 | — | — |
| 2014-08-04 | $47.52 | $117.67 | 731,900 | — | — |
| 2014-08-01 | $47.37 | $117.30 | 1,233,567 | — | — |
| 2014-07-31 | $47.64 | $117.97 | 1,116,200 | — | — |
| 2014-07-30 | $48.18 | $119.31 | 641,000 | — | — |
| 2014-07-29 | $47.94 | $118.71 | 1,058,000 | — | — |
| 2014-07-28 | $47.91 | $118.64 | 737,033 | — | — |
| 2014-07-25 | $48.15 | $119.23 | 1,280,500 | — | — |
| 2014-07-24 | $47.97 | $118.79 | 1,557,167 | — | — |
| 2014-07-23 | $47.70 | $118.12 | 1,632,167 | — | — |
| 2014-07-22 | $46.68 | $115.59 | 1,226,367 | — | — |
| 2014-07-21 | $46.80 | $115.89 | 642,933 | — | — |
| 2014-07-18 | $46.92 | $116.19 | 811,700 | — | — |
| 2014-07-17 | $46.53 | $115.22 | 1,909,833 | — | — |
| 2014-07-16 | $46.89 | $116.11 | 3,911,300 | — | — |
| 2014-07-15 | $48.51 | $120.12 | 671,933 | — | — |
| 2014-07-14 | $48.21 | $119.38 | 574,767 | — | — |
| 2014-07-11 | $48.03 | $118.94 | 864,867 | — | — |
| 2014-07-10 | $48.12 | $119.16 | 1,006,067 | — | — |
| 2014-07-09 | $48.12 | $119.16 | 818,500 | — | — |
| 2014-07-08 | $47.79 | $118.34 | 594,767 | — | — |
| 2014-07-07 | $48.21 | $119.38 | 476,833 | — | — |
| 2014-07-03 | $48.27 | $119.53 | 327,733 | — | — |
| 2014-07-02 | $47.79 | $118.34 | 547,033 | — | — |
| 2014-07-01 | $48.21 | $119.38 | 1,004,233 | — | — |
| 2014-06-30 | $47.94 | $118.71 | 608,933 | — | — |
| 2014-06-27 | $47.88 | $118.56 | 751,433 | — | — |
| 2014-06-26 | $47.67 | $118.04 | 492,767 | — | — |
| 2014-06-25 | $47.49 | $117.60 | 647,000 | — | — |
| 2014-06-24 | $47.07 | $116.56 | 692,033 | — | — |
| 2014-06-23 | $47.34 | $117.23 | 623,433 | — | — |
| 2014-06-20 | $47.19 | $116.86 | 1,269,433 | — | — |
| 2014-06-19 | $47.37 | $117.30 | 1,017,233 | — | — |
| 2014-06-18 | $47.82 | $118.42 | 663,867 | — | — |
| 2014-06-17 | $47.85 | $118.49 | 853,367 | — | — |
| 2014-06-16 | $47.28 | $117.08 | 502,367 | — | — |
| 2014-06-13 | $47.46 | $117.52 | 588,300 | — | — |
| 2014-06-12 | $47.31 | $117.15 | 522,833 | — | — |
| 2014-06-11 | $47.43 | $117.45 | 511,367 | — | — |
| 2014-06-10 | $47.70 | $118.12 | 461,800 | — | — |
| 2014-06-09 | $47.76 | $118.27 | 629,433 | — | — |
| 2014-06-06 | $47.37 | $117.30 | 571,933 | — | — |
| 2014-06-05 | $47.10 | $116.63 | 562,333 | — | — |
| 2014-06-04 | $46.59 | $115.37 | 407,033 | — | — |
| 2014-06-03 | $46.41 | $114.92 | 466,500 | — | — |
| 2014-06-02 | $46.20 | $114.40 | 458,767 | — | — |
| 2014-05-30 | $45.84 | $113.51 | 560,733 | — | — |
| 2014-05-29 | $45.93 | $113.74 | 648,200 | — | — |
| 2014-05-28 | $45.96 | $113.81 | 555,300 | — | — |
| 2014-05-27 | $46.11 | $114.18 | 580,000 | — | — |
| 2014-05-23 | $46.05 | $114.03 | 488,867 | — | — |
| 2014-05-22 | $45.84 | $113.51 | 817,267 | — | — |
| 2014-05-21 | $45.51 | $112.69 | 669,867 | — | — |
| 2014-05-20 | $44.85 | $111.06 | 581,567 | — | — |
| 2014-05-19 | $44.94 | $111.28 | 908,500 | — | — |
| 2014-05-16 | $44.46 | $110.09 | 906,100 | — | — |
| 2014-05-15 | $44.94 | $111.28 | 856,933 | — | — |
| 2014-05-14 | $44.97 | $111.36 | 855,667 | — | — |
| 2014-05-13 | $45.84 | $113.51 | 802,867 | — | — |
| 2014-05-12 | $46.08 | $114.11 | 617,067 | — | — |
| 2014-05-09 | $45.63 | $112.99 | 636,200 | — | — |
| 2014-05-08 | $45.45 | $112.55 | 978,000 | — | — |
| 2014-05-07 | $45.96 | $111.95 | 1,329,067 | — | — |
| 2014-05-06 | $45.33 | $110.42 | 1,182,467 | — | — |
| 2014-05-05 | $45.90 | $111.81 | 1,109,400 | — | — |
| 2014-05-02 | $46.38 | $112.98 | 880,000 | — | — |
| 2014-05-01 | $46.20 | $112.54 | 718,167 | — | — |
| 2014-04-30 | $46.23 | $112.61 | 2,744,633 | — | — |
| 2014-04-29 | $46.95 | $114.36 | 1,253,067 | — | — |
| 2014-04-28 | $47.10 | $114.73 | 997,867 | — | — |
| 2014-04-25 | $47.55 | $115.83 | 903,133 | — | — |
| 2014-04-24 | $47.97 | $116.85 | 847,267 | — | — |
| 2014-04-23 | $48.63 | $118.46 | 581,333 | — | — |
| 2014-04-22 | $48.54 | $118.24 | 782,967 | — | — |
| 2014-04-21 | $48.45 | $118.02 | 654,733 | — | — |
| 2014-04-17 | $48.75 | $118.75 | 617,000 | — | — |
| 2014-04-16 | $48.54 | $118.24 | 1,094,800 | — | — |
| 2014-04-15 | $47.85 | $116.56 | 727,000 | — | — |
| 2014-04-14 | $47.25 | $115.09 | 766,500 | — | — |
| 2014-04-11 | $46.89 | $114.22 | 1,000,133 | — | — |
| 2014-04-10 | $46.86 | $114.14 | 1,275,900 | — | — |
| 2014-04-09 | $47.61 | $115.97 | 681,433 | — | — |
| 2014-04-08 | $47.76 | $116.34 | 855,000 | — | — |
| 2014-04-07 | $47.19 | $114.95 | 1,546,233 | — | — |
| 2014-04-04 | $48.12 | $117.21 | 950,867 | — | — |
| 2014-04-03 | $48.36 | $117.80 | 606,667 | — | — |
| 2014-04-02 | $48.00 | $116.92 | 1,040,800 | — | — |
| 2014-04-01 | $48.24 | $117.51 | 1,062,733 | — | — |
| 2014-03-31 | $48.21 | $117.43 | 618,933 | — | — |
| 2014-03-28 | $47.70 | $116.19 | 854,733 | — | — |
| 2014-03-27 | $47.49 | $115.68 | 730,633 | — | — |
| 2014-03-26 | $47.88 | $116.63 | 1,154,700 | — | — |
| 2014-03-25 | $48.27 | $117.58 | 854,967 | — | — |
| 2014-03-24 | $48.27 | $117.58 | 765,400 | — | — |
| 2014-03-21 | $48.72 | $118.68 | 1,362,467 | — | — |
| 2014-03-20 | $48.60 | $118.38 | 1,152,167 | — | — |
| 2014-03-19 | $48.72 | $118.68 | 577,400 | — | — |
| 2014-03-18 | $48.84 | $118.97 | 663,033 | — | — |
| 2014-03-17 | $48.33 | $117.73 | 370,667 | — | — |
| 2014-03-14 | $47.88 | $116.63 | 571,000 | — | — |
| 2014-03-13 | $47.64 | $116.04 | 759,700 | — | — |
| 2014-03-12 | $48.09 | $117.14 | 932,967 | — | — |
| 2014-03-11 | $48.00 | $116.92 | 696,633 | — | — |
| 2014-03-10 | $48.27 | $117.58 | 819,467 | — | — |
| 2014-03-07 | $48.51 | $118.16 | 642,100 | — | — |
| 2014-03-06 | $48.42 | $117.94 | 1,282,400 | — | — |
| 2014-03-05 | $48.36 | $117.80 | 555,233 | — | — |
| 2014-03-04 | $48.03 | $116.99 | 828,300 | — | — |
| 2014-03-03 | $47.46 | $115.61 | 1,044,100 | — | — |
| 2014-02-28 | $47.94 | $116.78 | 1,139,733 | — | — |
| 2014-02-27 | $47.88 | $116.63 | 744,267 | — | — |
| 2014-02-26 | $48.33 | $117.73 | 657,533 | — | — |
| 2014-02-25 | $47.70 | $116.19 | 561,033 | — | — |
| 2014-02-24 | $47.79 | $116.41 | 858,667 | — | — |
| 2014-02-21 | $47.22 | $115.02 | 1,174,867 | — | — |
| 2014-02-20 | $46.74 | $113.85 | 718,133 | — | — |
| 2014-02-19 | $46.14 | $112.39 | 906,367 | — | — |
| 2014-02-18 | $47.31 | $115.24 | 827,367 | — | — |
| 2014-02-14 | $47.25 | $115.09 | 556,600 | — | — |
| 2014-02-13 | $46.77 | $113.93 | 993,300 | — | — |
| 2014-02-12 | $47.10 | $114.73 | 852,400 | — | — |
| 2014-02-11 | $46.77 | $113.93 | 851,467 | — | — |
| 2014-02-10 | $46.23 | $112.61 | 699,900 | — | — |
| 2014-02-07 | $46.05 | $112.17 | 759,833 | — | — |
| 2014-02-06 | $46.05 | $112.17 | 823,033 | — | — |
| 2014-02-05 | $46.89 | $112.39 | 1,031,400 | — | — |
| 2014-02-04 | $46.86 | $112.32 | 1,483,567 | — | — |
| 2014-02-03 | $46.59 | $111.67 | 2,061,767 | — | — |
| 2014-01-31 | $48.57 | $116.42 | 778,067 | — | — |
| 2014-01-30 | $49.05 | $117.57 | 1,020,933 | — | — |
| 2014-01-29 | $49.08 | $117.64 | 1,883,700 | — | — |
| 2014-01-28 | $50.16 | $120.23 | 878,567 | — | — |
| 2014-01-27 | $50.19 | $120.30 | 733,500 | — | — |
| 2014-01-24 | $50.37 | $120.73 | 978,533 | — | — |
| 2014-01-23 | $51.69 | $123.90 | 615,900 | — | — |
| 2014-01-22 | $52.02 | $124.69 | 516,967 | — | — |
| 2014-01-21 | $51.54 | $123.54 | 692,100 | — | — |
| 2014-01-17 | $51.06 | $122.39 | 562,867 | — | — |
| 2014-01-16 | $51.15 | $122.60 | 421,700 | — | — |
| 2014-01-15 | $51.30 | $122.96 | 596,500 | — | — |
| 2014-01-14 | $50.94 | $122.10 | 707,400 | — | — |
| 2014-01-13 | $50.82 | $121.81 | 710,567 | — | — |
| 2014-01-10 | $51.00 | $122.24 | 1,095,433 | — | — |
| 2014-01-09 | $51.57 | $123.61 | 952,433 | — | — |
| 2014-01-08 | $51.15 | $122.60 | 854,733 | — | — |
| 2014-01-07 | $50.46 | $120.95 | 625,967 | — | — |
| 2014-01-06 | $49.68 | $119.08 | 522,000 | — | — |
| 2014-01-03 | $49.92 | $119.65 | 377,667 | — | — |
| 2014-01-02 | $49.86 | $119.51 | 551,100 | — | — |