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
- 2007-12-07 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 | $49.19 | $51.58 | 510,900 | — | — |
| 2014-12-30 | $49.21 | $51.60 | 570,700 | — | — |
| 2014-12-29 | $48.15 | $50.49 | 510,300 | — | — |
| 2014-12-26 | $49.82 | $52.24 | 394,900 | — | — |
| 2014-12-24 | $48.03 | $50.37 | 334,900 | — | — |
| 2014-12-23 | $46.81 | $49.09 | 545,200 | — | — |
| 2014-12-22 | $46.86 | $49.14 | 1,251,900 | — | — |
| 2014-12-19 | $48.71 | $51.08 | 4,740,200 | — | — |
| 2014-12-18 | $49.71 | $52.13 | 836,100 | — | — |
| 2014-12-17 | $47.66 | $49.98 | 1,086,400 | — | — |
| 2014-12-16 | $45.99 | $48.23 | 1,187,100 | — | — |
| 2014-12-15 | $46.14 | $48.38 | 1,185,400 | — | — |
| 2014-12-12 | $49.11 | $51.50 | 754,500 | — | — |
| 2014-12-11 | $50.54 | $53.00 | 587,600 | — | — |
| 2014-12-10 | $52.02 | $54.55 | 826,600 | — | — |
| 2014-12-09 | $52.95 | $55.52 | 854,700 | — | — |
| 2014-12-08 | $51.21 | $53.70 | 810,000 | — | — |
| 2014-12-05 | $50.84 | $53.31 | 984,400 | — | — |
| 2014-12-04 | $52.41 | $54.96 | 663,200 | — | — |
| 2014-12-03 | $53.77 | $56.38 | 806,100 | — | — |
| 2014-12-02 | $52.06 | $54.59 | 1,138,600 | — | — |
| 2014-12-01 | $52.49 | $54.83 | 1,721,100 | — | — |
| 2014-11-28 | $50.02 | $52.25 | 876,800 | — | — |
| 2014-11-26 | $54.78 | $57.22 | 647,500 | — | — |
| 2014-11-25 | $55.29 | $57.76 | 808,600 | — | — |
| 2014-11-24 | $53.44 | $55.82 | 644,000 | — | — |
| 2014-11-21 | $54.71 | $57.15 | 911,500 | — | — |
| 2014-11-20 | $54.64 | $57.08 | 798,600 | — | — |
| 2014-11-19 | $53.19 | $55.56 | 1,362,000 | — | — |
| 2014-11-18 | $56.32 | $58.83 | 1,531,400 | — | — |
| 2014-11-17 | $53.86 | $56.26 | 1,098,800 | — | — |
| 2014-11-14 | $52.52 | $54.86 | 1,149,000 | — | — |
| 2014-11-13 | $50.18 | $52.42 | 686,900 | — | — |
| 2014-11-12 | $51.07 | $53.35 | 921,800 | — | — |
| 2014-11-11 | $50.71 | $52.97 | 1,254,800 | — | — |
| 2014-11-10 | $47.86 | $50.00 | 1,094,000 | — | — |
| 2014-11-07 | $50.54 | $52.80 | 1,519,000 | — | — |
| 2014-11-06 | $46.72 | $48.80 | 1,261,900 | — | — |
| 2014-11-05 | $44.98 | $46.99 | 1,468,300 | — | — |
| 2014-11-04 | $46.27 | $48.33 | 869,300 | — | — |
| 2014-11-03 | $48.27 | $50.42 | 1,035,200 | — | — |
| 2014-10-31 | $46.75 | $48.84 | 2,237,000 | — | — |
| 2014-10-30 | $48.41 | $50.57 | 1,049,400 | — | — |
| 2014-10-29 | $50.77 | $53.04 | 923,200 | — | — |
| 2014-10-28 | $52.51 | $54.85 | 640,100 | — | — |
| 2014-10-27 | $52.05 | $54.37 | 660,600 | — | — |
| 2014-10-24 | $53.57 | $55.96 | 498,900 | — | — |
| 2014-10-23 | $52.95 | $55.31 | 745,200 | — | — |
| 2014-10-22 | $52.25 | $54.58 | 794,300 | — | — |
| 2014-10-21 | $53.89 | $56.29 | 734,600 | — | — |
| 2014-10-20 | $55.36 | $57.83 | 940,500 | — | — |
| 2014-10-17 | $53.43 | $55.81 | 806,600 | — | — |
| 2014-10-16 | $54.69 | $57.13 | 910,800 | — | — |
| 2014-10-15 | $55.44 | $57.91 | 1,342,700 | — | — |
| 2014-10-14 | $53.47 | $55.86 | 1,058,700 | — | — |
| 2014-10-13 | $51.76 | $54.07 | 573,200 | — | — |
| 2014-10-10 | $51.26 | $53.55 | 1,181,400 | — | — |
| 2014-10-09 | $52.18 | $54.51 | 1,232,100 | — | — |
| 2014-10-08 | $51.91 | $54.23 | 1,563,600 | — | — |
| 2014-10-07 | $47.16 | $49.26 | 874,300 | — | — |
| 2014-10-06 | $47.94 | $50.08 | 626,600 | — | — |
| 2014-10-03 | $46.75 | $48.84 | 939,800 | — | — |
| 2014-10-02 | $48.53 | $50.70 | 669,200 | — | — |
| 2014-10-01 | $48.51 | $50.67 | 688,700 | — | — |
| 2014-09-30 | $48.88 | $51.06 | 456,300 | — | — |
| 2014-09-29 | $49.14 | $51.33 | 364,000 | — | — |
| 2014-09-26 | $49.46 | $51.67 | 410,400 | — | — |
| 2014-09-25 | $49.87 | $52.10 | 663,000 | — | — |
| 2014-09-24 | $48.79 | $50.97 | 789,300 | — | — |
| 2014-09-23 | $50.21 | $52.45 | 588,900 | — | — |
| 2014-09-22 | $49.06 | $51.25 | 1,114,500 | — | — |
| 2014-09-19 | $50.21 | $52.45 | 1,254,900 | — | — |
| 2014-09-18 | $51.70 | $54.01 | 791,000 | — | — |
| 2014-09-17 | $52.67 | $55.02 | 563,000 | — | — |
| 2014-09-16 | $53.34 | $55.72 | 530,800 | — | — |
| 2014-09-15 | $52.99 | $55.35 | 452,600 | — | — |
| 2014-09-12 | $52.82 | $55.18 | 543,200 | — | — |
| 2014-09-11 | $53.88 | $56.28 | 488,800 | — | — |
| 2014-09-10 | $53.50 | $55.89 | 504,500 | — | — |
| 2014-09-09 | $54.52 | $56.95 | 590,300 | — | — |
| 2014-09-08 | $53.88 | $56.08 | 662,500 | — | — |
| 2014-09-05 | $55.81 | $58.08 | 462,000 | — | — |
| 2014-09-04 | $54.77 | $57.00 | 867,800 | — | — |
| 2014-09-03 | $56.20 | $58.49 | 1,155,200 | — | — |
| 2014-09-02 | $55.38 | $57.64 | 553,000 | — | — |
| 2014-08-29 | $56.29 | $58.58 | 426,100 | — | — |
| 2014-08-28 | $55.89 | $58.17 | 267,800 | — | — |
| 2014-08-27 | $55.68 | $57.95 | 308,900 | — | — |
| 2014-08-26 | $55.74 | $58.01 | 358,100 | — | — |
| 2014-08-25 | $55.29 | $57.54 | 362,600 | — | — |
| 2014-08-22 | $55.90 | $58.18 | 355,500 | — | — |
| 2014-08-21 | $55.43 | $57.69 | 1,273,100 | — | — |
| 2014-08-20 | $58.08 | $60.45 | 555,300 | — | — |
| 2014-08-19 | $58.25 | $60.62 | 502,100 | — | — |
| 2014-08-18 | $58.54 | $60.93 | 476,900 | — | — |
| 2014-08-15 | $58.21 | $60.58 | 624,400 | — | — |
| 2014-08-14 | $58.10 | $60.47 | 1,551,800 | — | — |
| 2014-08-13 | $60.87 | $63.35 | 404,700 | — | — |
| 2014-08-12 | $60.58 | $63.05 | 502,000 | — | — |
| 2014-08-11 | $59.08 | $61.49 | 216,600 | — | — |
| 2014-08-08 | $58.52 | $60.90 | 467,900 | — | — |
| 2014-08-07 | $60.07 | $62.52 | 638,000 | — | — |
| 2014-08-06 | $58.22 | $60.59 | 528,200 | — | — |
| 2014-08-05 | $56.58 | $58.89 | 436,000 | — | — |
| 2014-08-04 | $55.86 | $58.14 | 330,300 | — | — |
| 2014-08-01 | $56.66 | $58.97 | 384,600 | — | — |
| 2014-07-31 | $56.55 | $58.85 | 364,800 | — | — |
| 2014-07-30 | $57.82 | $60.18 | 269,600 | — | — |
| 2014-07-29 | $58.23 | $60.60 | 564,000 | — | — |
| 2014-07-28 | $58.22 | $60.59 | 343,700 | — | — |
| 2014-07-25 | $57.69 | $60.04 | 432,000 | — | — |
| 2014-07-24 | $56.32 | $58.61 | 230,800 | — | — |
| 2014-07-23 | $56.71 | $59.02 | 318,600 | — | — |
| 2014-07-22 | $56.52 | $58.82 | 249,600 | — | — |
| 2014-07-21 | $56.75 | $59.06 | 246,900 | — | — |
| 2014-07-18 | $56.39 | $58.69 | 523,900 | — | — |
| 2014-07-17 | $56.51 | $58.81 | 611,000 | — | — |
| 2014-07-16 | $55.83 | $58.10 | 460,100 | — | — |
| 2014-07-15 | $54.79 | $57.02 | 928,700 | — | — |
| 2014-07-14 | $56.77 | $59.08 | 697,500 | — | — |
| 2014-07-11 | $58.19 | $60.56 | 774,700 | — | — |
| 2014-07-10 | $58.38 | $60.76 | 1,159,500 | — | — |
| 2014-07-09 | $58.71 | $61.10 | 693,900 | — | — |
| 2014-07-08 | $57.62 | $59.97 | 550,600 | — | — |
| 2014-07-07 | $56.39 | $58.69 | 364,300 | — | — |
| 2014-07-03 | $56.63 | $58.94 | 205,000 | — | — |
| 2014-07-02 | $57.01 | $59.33 | 455,600 | — | — |
| 2014-07-01 | $56.23 | $58.52 | 475,400 | — | — |
| 2014-06-30 | $57.34 | $59.68 | 441,400 | — | — |
| 2014-06-27 | $56.30 | $58.59 | 278,400 | — | — |
| 2014-06-26 | $56.07 | $58.35 | 441,700 | — | — |
| 2014-06-25 | $55.20 | $57.45 | 308,200 | — | — |
| 2014-06-24 | $55.14 | $57.39 | 474,200 | — | — |
| 2014-06-23 | $55.92 | $58.20 | 366,100 | — | — |
| 2014-06-20 | $55.21 | $57.46 | 631,800 | — | — |
| 2014-06-19 | $55.47 | $57.73 | 1,102,400 | — | — |
| 2014-06-18 | $52.01 | $54.13 | 543,400 | — | — |
| 2014-06-17 | $50.55 | $52.61 | 365,300 | — | — |
| 2014-06-16 | $50.07 | $52.11 | 461,400 | — | — |
| 2014-06-13 | $50.41 | $52.46 | 585,800 | — | — |
| 2014-06-12 | $50.06 | $52.10 | 640,200 | — | — |
| 2014-06-11 | $48.11 | $50.07 | 593,700 | — | — |
| 2014-06-10 | $46.88 | $48.79 | 270,200 | — | — |
| 2014-06-09 | $46.31 | $47.99 | 210,800 | — | — |
| 2014-06-06 | $46.42 | $48.10 | 254,500 | — | — |
| 2014-06-05 | $47.20 | $48.91 | 271,500 | — | — |
| 2014-06-04 | $46.79 | $48.49 | 334,100 | — | — |
| 2014-06-03 | $46.34 | $48.02 | 308,800 | — | — |
| 2014-06-02 | $45.87 | $47.53 | 294,100 | — | — |
| 2014-05-30 | $46.54 | $48.23 | 481,200 | — | — |
| 2014-05-29 | $46.16 | $47.83 | 410,200 | — | — |
| 2014-05-28 | $45.72 | $47.38 | 493,400 | — | — |
| 2014-05-27 | $46.30 | $47.98 | 636,000 | — | — |
| 2014-05-23 | $48.58 | $50.34 | 225,800 | — | — |
| 2014-05-22 | $49.02 | $50.80 | 305,400 | — | — |
| 2014-05-21 | $48.61 | $50.37 | 251,600 | — | — |
| 2014-05-20 | $49.18 | $50.96 | 525,400 | — | — |
| 2014-05-19 | $48.24 | $49.99 | 186,300 | — | — |
| 2014-05-16 | $48.18 | $49.93 | 311,300 | — | — |
| 2014-05-15 | $48.87 | $50.64 | 295,500 | — | — |
| 2014-05-14 | $49.09 | $50.87 | 410,700 | — | — |
| 2014-05-13 | $48.11 | $49.85 | 656,800 | — | — |
| 2014-05-12 | $49.06 | $50.84 | 518,800 | — | — |
| 2014-05-09 | $49.08 | $50.86 | 331,900 | — | — |
| 2014-05-08 | $49.35 | $51.14 | 400,400 | — | — |
| 2014-05-07 | $48.56 | $50.32 | 510,100 | — | — |
| 2014-05-06 | $49.64 | $51.44 | 667,700 | — | — |
| 2014-05-05 | $48.77 | $50.54 | 325,200 | — | — |
| 2014-05-02 | $48.70 | $50.47 | 495,700 | — | — |
| 2014-05-01 | $47.49 | $49.21 | 522,900 | — | — |
| 2014-04-30 | $48.17 | $49.92 | 577,500 | — | — |
| 2014-04-29 | $48.61 | $50.37 | 529,700 | — | — |
| 2014-04-28 | $47.46 | $49.18 | 486,300 | — | — |
| 2014-04-25 | $47.68 | $49.41 | 396,900 | — | — |
| 2014-04-24 | $46.63 | $48.32 | 773,600 | — | — |
| 2014-04-23 | $47.51 | $49.23 | 535,000 | — | — |
| 2014-04-22 | $46.86 | $48.56 | 974,700 | — | — |
| 2014-04-21 | $45.42 | $47.07 | 531,200 | — | — |
| 2014-04-17 | $46.25 | $47.93 | 381,000 | — | — |
| 2014-04-16 | $46.27 | $47.95 | 518,800 | — | — |
| 2014-04-15 | $46.05 | $47.72 | 806,500 | — | — |
| 2014-04-14 | $46.81 | $48.51 | 627,200 | — | — |
| 2014-04-11 | $46.34 | $48.02 | 570,200 | — | — |
| 2014-04-10 | $47.34 | $49.06 | 621,100 | — | — |
| 2014-04-09 | $48.35 | $50.10 | 612,300 | — | — |
| 2014-04-08 | $48.27 | $50.02 | 678,500 | — | — |
| 2014-04-07 | $47.24 | $48.95 | 550,800 | — | — |
| 2014-04-04 | $46.93 | $48.63 | 736,100 | — | — |
| 2014-04-03 | $46.45 | $48.13 | 455,800 | — | — |
| 2014-04-02 | $46.70 | $48.39 | 668,000 | — | — |
| 2014-04-01 | $45.57 | $47.22 | 482,700 | — | — |
| 2014-03-31 | $45.86 | $47.52 | 787,300 | — | — |
| 2014-03-28 | $46.90 | $48.60 | 704,800 | — | — |
| 2014-03-27 | $45.99 | $47.66 | 706,200 | — | — |
| 2014-03-26 | $45.22 | $46.86 | 777,200 | — | — |
| 2014-03-25 | $46.00 | $47.67 | 488,100 | — | — |
| 2014-03-24 | $45.84 | $47.50 | 1,088,100 | — | — |
| 2014-03-21 | $46.93 | $48.63 | 880,700 | — | — |
| 2014-03-20 | $47.24 | $48.95 | 828,100 | — | — |
| 2014-03-19 | $47.97 | $49.71 | 1,140,400 | — | — |
| 2014-03-18 | $50.04 | $51.85 | 1,000,800 | — | — |
| 2014-03-17 | $51.17 | $53.02 | 622,600 | — | — |
| 2014-03-14 | $52.63 | $54.54 | 933,100 | — | — |
| 2014-03-13 | $52.50 | $54.40 | 1,162,200 | — | — |
| 2014-03-12 | $51.05 | $52.90 | 761,000 | — | — |
| 2014-03-11 | $49.88 | $51.69 | 669,600 | — | — |
| 2014-03-10 | $49.66 | $51.40 | 689,800 | — | — |
| 2014-03-07 | $50.65 | $52.42 | 740,100 | — | — |
| 2014-03-06 | $51.93 | $53.75 | 383,900 | — | — |
| 2014-03-05 | $51.41 | $53.21 | 424,400 | — | — |
| 2014-03-04 | $50.54 | $52.31 | 413,900 | — | — |
| 2014-03-03 | $51.43 | $53.23 | 566,700 | — | — |
| 2014-02-28 | $51.15 | $52.94 | 618,900 | — | — |
| 2014-02-27 | $50.46 | $52.23 | 659,900 | — | — |
| 2014-02-26 | $51.19 | $52.98 | 715,500 | — | — |
| 2014-02-25 | $51.60 | $53.41 | 459,200 | — | — |
| 2014-02-24 | $53.24 | $55.10 | 418,800 | — | — |
| 2014-02-21 | $52.53 | $54.37 | 600,100 | — | — |
| 2014-02-20 | $53.19 | $55.05 | 967,700 | — | — |
| 2014-02-19 | $51.10 | $52.89 | 591,800 | — | — |
| 2014-02-18 | $52.53 | $54.37 | 716,000 | — | — |
| 2014-02-14 | $51.89 | $53.71 | 608,900 | — | — |
| 2014-02-13 | $52.12 | $53.94 | 617,400 | — | — |
| 2014-02-12 | $50.02 | $51.77 | 780,900 | — | — |
| 2014-02-11 | $51.88 | $53.70 | 1,038,100 | — | — |
| 2014-02-10 | $51.01 | $52.73 | 929,100 | — | — |
| 2014-02-07 | $49.48 | $51.15 | 829,800 | — | — |
| 2014-02-06 | $47.61 | $49.22 | 886,800 | — | — |
| 2014-02-05 | $48.76 | $50.41 | 716,700 | — | — |
| 2014-02-04 | $48.99 | $50.64 | 876,700 | — | — |
| 2014-02-03 | $47.59 | $49.20 | 1,062,700 | — | — |
| 2014-01-31 | $48.45 | $50.09 | 887,300 | — | — |
| 2014-01-30 | $48.48 | $50.12 | 745,900 | — | — |
| 2014-01-29 | $48.51 | $50.15 | 1,294,400 | — | — |
| 2014-01-28 | $46.57 | $48.14 | 581,500 | — | — |
| 2014-01-27 | $45.28 | $46.81 | 681,100 | — | — |
| 2014-01-24 | $47.05 | $48.64 | 1,015,600 | — | — |
| 2014-01-23 | $46.33 | $47.90 | 1,211,300 | — | — |
| 2014-01-22 | $44.51 | $46.01 | 677,100 | — | — |
| 2014-01-21 | $45.54 | $47.08 | 849,300 | — | — |
| 2014-01-17 | $44.95 | $46.47 | 1,057,500 | — | — |
| 2014-01-16 | $43.84 | $45.32 | 494,400 | — | — |
| 2014-01-15 | $43.20 | $44.66 | 422,000 | — | — |
| 2014-01-14 | $42.37 | $43.80 | 728,400 | — | — |
| 2014-01-13 | $43.33 | $44.73 | 663,700 | — | — |
| 2014-01-10 | $42.08 | $43.44 | 628,600 | — | — |
| 2014-01-09 | $41.42 | $42.76 | 555,800 | — | — |
| 2014-01-08 | $41.01 | $42.34 | 449,000 | — | — |
| 2014-01-07 | $41.36 | $42.70 | 419,200 | — | — |
| 2014-01-06 | $41.63 | $42.98 | 452,800 | — | — |
| 2014-01-03 | $41.51 | $42.85 | 483,500 | — | — |
| 2014-01-02 | $41.77 | $43.12 | 633,600 | — | — |