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
- 1981-06-09 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 | $48.57 | $49.15 | 22,300 | — | — |
| 2014-12-30 | $49.02 | $49.61 | 14,800 | — | — |
| 2014-12-29 | $48.96 | $49.55 | 26,900 | — | — |
| 2014-12-26 | $49.65 | $50.25 | 17,400 | — | — |
| 2014-12-24 | $49.28 | $49.87 | 11,800 | — | — |
| 2014-12-23 | $48.87 | $49.46 | 27,300 | — | — |
| 2014-12-22 | $48.77 | $49.35 | 14,600 | — | — |
| 2014-12-19 | $48.77 | $49.35 | 44,400 | — | — |
| 2014-12-18 | $49.40 | $49.99 | 21,300 | — | — |
| 2014-12-17 | $47.83 | $48.40 | 69,800 | — | — |
| 2014-12-16 | $47.10 | $47.66 | 52,700 | — | — |
| 2014-12-15 | $47.43 | $48.00 | 17,500 | — | — |
| 2014-12-12 | $47.78 | $48.35 | 16,000 | — | — |
| 2014-12-11 | $48.40 | $48.98 | 18,000 | — | — |
| 2014-12-10 | $47.98 | $48.56 | 18,800 | — | — |
| 2014-12-09 | $50.11 | $50.71 | 20,300 | — | — |
| 2014-12-08 | $48.41 | $48.99 | 36,400 | — | — |
| 2014-12-05 | $50.01 | $50.61 | 35,800 | — | — |
| 2014-12-04 | $48.99 | $49.58 | 31,200 | — | — |
| 2014-12-03 | $47.82 | $48.39 | 16,100 | — | — |
| 2014-12-02 | $46.97 | $47.49 | 34,000 | — | — |
| 2014-12-01 | $46.11 | $46.62 | 52,400 | — | — |
| 2014-11-28 | $46.35 | $46.87 | 20,000 | — | — |
| 2014-11-26 | $47.89 | $48.42 | 41,700 | — | — |
| 2014-11-25 | $48.22 | $48.76 | 38,800 | — | — |
| 2014-11-24 | $48.20 | $48.74 | 49,500 | — | — |
| 2014-11-21 | $48.40 | $48.94 | 46,500 | — | — |
| 2014-11-20 | $49.26 | $49.81 | 41,000 | — | — |
| 2014-11-19 | $48.93 | $49.47 | 50,400 | — | — |
| 2014-11-18 | $50.93 | $51.50 | 17,900 | — | — |
| 2014-11-17 | $50.98 | $51.55 | 13,500 | — | — |
| 2014-11-14 | $51.68 | $52.26 | 13,200 | — | — |
| 2014-11-13 | $51.81 | $52.39 | 17,900 | — | — |
| 2014-11-12 | $53.50 | $54.10 | 30,100 | — | — |
| 2014-11-11 | $52.45 | $53.03 | 31,700 | — | — |
| 2014-11-10 | $53.54 | $54.14 | 26,100 | — | — |
| 2014-11-07 | $52.48 | $53.06 | 22,900 | — | — |
| 2014-11-06 | $52.97 | $53.56 | 23,900 | — | — |
| 2014-11-05 | $52.49 | $53.07 | 42,700 | — | — |
| 2014-11-04 | $52.49 | $53.07 | 39,700 | — | — |
| 2014-11-03 | $53.47 | $54.07 | 35,900 | — | — |
| 2014-10-31 | $54.09 | $54.69 | 51,000 | — | — |
| 2014-10-30 | $52.97 | $53.56 | 39,200 | — | — |
| 2014-10-29 | $51.02 | $51.59 | 34,400 | — | — |
| 2014-10-28 | $51.54 | $52.11 | 36,400 | — | — |
| 2014-10-27 | $48.39 | $48.93 | 23,800 | — | — |
| 2014-10-24 | $48.21 | $48.75 | 21,000 | — | — |
| 2014-10-23 | $47.51 | $48.04 | 39,000 | — | — |
| 2014-10-22 | $46.67 | $47.19 | 24,500 | — | — |
| 2014-10-21 | $47.70 | $48.23 | 21,300 | — | — |
| 2014-10-20 | $47.26 | $47.79 | 31,000 | — | — |
| 2014-10-17 | $46.46 | $46.98 | 45,900 | — | — |
| 2014-10-16 | $47.91 | $48.44 | 25,500 | — | — |
| 2014-10-15 | $47.21 | $47.74 | 39,400 | — | — |
| 2014-10-14 | $45.23 | $45.73 | 63,600 | — | — |
| 2014-10-13 | $44.06 | $44.55 | 68,500 | — | — |
| 2014-10-10 | $43.97 | $44.46 | 68,300 | — | — |
| 2014-10-09 | $44.27 | $44.76 | 29,500 | — | — |
| 2014-10-08 | $45.23 | $45.73 | 55,200 | — | — |
| 2014-10-07 | $44.98 | $45.48 | 37,400 | — | — |
| 2014-10-06 | $45.91 | $46.42 | 27,200 | — | — |
| 2014-10-03 | $45.77 | $46.28 | 29,700 | — | — |
| 2014-10-02 | $46.18 | $46.69 | 58,800 | — | — |
| 2014-10-01 | $45.01 | $45.51 | 36,100 | — | — |
| 2014-09-30 | $45.94 | $46.45 | 31,300 | — | — |
| 2014-09-29 | $47.45 | $47.98 | 25,700 | — | — |
| 2014-09-26 | $47.28 | $47.81 | 40,400 | — | — |
| 2014-09-25 | $46.91 | $47.43 | 28,000 | — | — |
| 2014-09-24 | $47.37 | $47.90 | 45,000 | — | — |
| 2014-09-23 | $47.38 | $47.91 | 23,400 | — | — |
| 2014-09-22 | $48.38 | $48.92 | 19,700 | — | — |
| 2014-09-19 | $49.07 | $49.62 | 40,300 | — | — |
| 2014-09-18 | $49.47 | $50.02 | 15,800 | — | — |
| 2014-09-17 | $49.01 | $49.56 | 19,900 | — | — |
| 2014-09-16 | $49.58 | $50.13 | 12,300 | — | — |
| 2014-09-15 | $49.07 | $49.62 | 36,200 | — | — |
| 2014-09-12 | $50.26 | $50.82 | 19,000 | — | — |
| 2014-09-11 | $52.08 | $52.66 | 22,900 | — | — |
| 2014-09-10 | $51.03 | $51.60 | 32,200 | — | — |
| 2014-09-09 | $51.72 | $52.30 | 44,200 | — | — |
| 2014-09-08 | $52.67 | $53.26 | 18,000 | — | — |
| 2014-09-05 | $52.55 | $53.13 | 27,100 | — | — |
| 2014-09-04 | $51.77 | $52.35 | 27,300 | — | — |
| 2014-09-03 | $52.27 | $52.85 | 13,300 | — | — |
| 2014-09-02 | $52.99 | $53.55 | 22,400 | — | — |
| 2014-08-29 | $52.46 | $53.01 | 13,000 | — | — |
| 2014-08-28 | $52.23 | $52.78 | 18,200 | — | — |
| 2014-08-27 | $53.50 | $54.06 | 23,700 | — | — |
| 2014-08-26 | $53.43 | $53.99 | 16,700 | — | — |
| 2014-08-25 | $53.11 | $53.67 | 10,900 | — | — |
| 2014-08-22 | $52.43 | $52.98 | 43,500 | — | — |
| 2014-08-21 | $52.51 | $53.06 | 23,400 | — | — |
| 2014-08-20 | $52.49 | $53.04 | 32,400 | — | — |
| 2014-08-19 | $53.17 | $53.73 | 30,800 | — | — |
| 2014-08-18 | $53.94 | $54.51 | 34,500 | — | — |
| 2014-08-15 | $52.49 | $53.04 | 53,400 | — | — |
| 2014-08-14 | $52.13 | $52.68 | 38,900 | — | — |
| 2014-08-13 | $52.42 | $52.97 | 18,600 | — | — |
| 2014-08-12 | $52.11 | $52.66 | 37,100 | — | — |
| 2014-08-11 | $52.21 | $52.76 | 39,100 | — | — |
| 2014-08-08 | $51.01 | $51.55 | 22,300 | — | — |
| 2014-08-07 | $49.74 | $50.27 | 21,000 | — | — |
| 2014-08-06 | $49.50 | $50.02 | 32,600 | — | — |
| 2014-08-05 | $49.41 | $49.93 | 47,000 | — | — |
| 2014-08-04 | $48.87 | $49.39 | 98,100 | — | — |
| 2014-08-01 | $46.90 | $47.40 | 76,900 | — | — |
| 2014-07-31 | $46.65 | $47.14 | 44,800 | — | — |
| 2014-07-30 | $48.46 | $48.97 | 36,200 | — | — |
| 2014-07-29 | $48.28 | $48.79 | 69,000 | — | — |
| 2014-07-28 | $49.41 | $49.93 | 18,300 | — | — |
| 2014-07-25 | $49.51 | $50.03 | 30,700 | — | — |
| 2014-07-24 | $50.79 | $51.33 | 28,000 | — | — |
| 2014-07-23 | $51.00 | $51.54 | 18,300 | — | — |
| 2014-07-22 | $51.12 | $51.66 | 17,100 | — | — |
| 2014-07-21 | $50.43 | $50.96 | 11,100 | — | — |
| 2014-07-18 | $50.57 | $51.10 | 36,500 | — | — |
| 2014-07-17 | $50.12 | $50.65 | 25,900 | — | — |
| 2014-07-16 | $51.94 | $52.49 | 23,400 | — | — |
| 2014-07-15 | $51.76 | $52.31 | 27,300 | — | — |
| 2014-07-14 | $51.64 | $52.19 | 23,500 | — | — |
| 2014-07-11 | $51.46 | $52.00 | 26,900 | — | — |
| 2014-07-10 | $52.41 | $52.96 | 20,200 | — | — |
| 2014-07-09 | $53.93 | $54.50 | 16,900 | — | — |
| 2014-07-08 | $54.46 | $55.03 | 21,900 | — | — |
| 2014-07-07 | $55.35 | $55.93 | 29,200 | — | — |
| 2014-07-03 | $56.45 | $57.05 | 16,800 | — | — |
| 2014-07-02 | $55.87 | $56.46 | 38,600 | — | — |
| 2014-07-01 | $55.73 | $56.32 | 51,100 | — | — |
| 2014-06-30 | $54.12 | $54.69 | 24,000 | — | — |
| 2014-06-27 | $54.21 | $54.78 | 80,600 | — | — |
| 2014-06-26 | $52.20 | $52.75 | 19,800 | — | — |
| 2014-06-25 | $53.04 | $53.60 | 31,300 | — | — |
| 2014-06-24 | $52.93 | $53.49 | 50,500 | — | — |
| 2014-06-23 | $52.60 | $53.16 | 12,600 | — | — |
| 2014-06-20 | $52.86 | $53.42 | 44,100 | — | — |
| 2014-06-19 | $52.54 | $53.09 | 21,600 | — | — |
| 2014-06-18 | $51.86 | $52.41 | 37,800 | — | — |
| 2014-06-17 | $52.23 | $52.78 | 15,500 | — | — |
| 2014-06-16 | $52.14 | $52.69 | 32,400 | — | — |
| 2014-06-13 | $52.13 | $52.68 | 43,700 | — | — |
| 2014-06-12 | $51.67 | $52.22 | 31,700 | — | — |
| 2014-06-11 | $53.23 | $53.79 | 16,100 | — | — |
| 2014-06-10 | $54.58 | $55.16 | 19,700 | — | — |
| 2014-06-09 | $53.99 | $54.56 | 26,000 | — | — |
| 2014-06-06 | $53.33 | $53.89 | 45,300 | — | — |
| 2014-06-05 | $52.16 | $52.71 | 47,300 | — | — |
| 2014-06-04 | $51.00 | $51.54 | 31,900 | — | — |
| 2014-06-03 | $50.20 | $50.70 | 18,900 | — | — |
| 2014-06-02 | $50.55 | $51.05 | 30,600 | — | — |
| 2014-05-30 | $51.08 | $51.59 | 27,400 | — | — |
| 2014-05-29 | $51.71 | $52.22 | 24,500 | — | — |
| 2014-05-28 | $52.12 | $52.64 | 53,600 | — | — |
| 2014-05-27 | $52.41 | $52.93 | 50,400 | — | — |
| 2014-05-23 | $49.43 | $49.92 | 30,900 | — | — |
| 2014-05-22 | $48.00 | $48.48 | 24,400 | — | — |
| 2014-05-21 | $47.58 | $48.05 | 35,800 | — | — |
| 2014-05-20 | $46.34 | $46.80 | 35,000 | — | — |
| 2014-05-19 | $48.27 | $48.75 | 21,000 | — | — |
| 2014-05-16 | $47.68 | $48.15 | 23,800 | — | — |
| 2014-05-15 | $47.10 | $47.57 | 31,000 | — | — |
| 2014-05-14 | $48.75 | $49.24 | 67,800 | — | — |
| 2014-05-13 | $49.13 | $49.62 | 39,800 | — | — |
| 2014-05-12 | $49.39 | $49.88 | 51,000 | — | — |
| 2014-05-09 | $46.70 | $47.16 | 64,200 | — | — |
| 2014-05-08 | $45.61 | $46.06 | 29,800 | — | — |
| 2014-05-07 | $46.11 | $46.57 | 29,500 | — | — |
| 2014-05-06 | $46.27 | $46.73 | 62,700 | — | — |
| 2014-05-05 | $46.23 | $46.69 | 82,000 | — | — |
| 2014-05-02 | $46.78 | $47.25 | 44,300 | — | — |
| 2014-05-01 | $46.63 | $47.09 | 39,400 | — | — |
| 2014-04-30 | $47.35 | $47.82 | 27,500 | — | — |
| 2014-04-29 | $47.12 | $47.59 | 21,100 | — | — |
| 2014-04-28 | $47.85 | $48.33 | 20,800 | — | — |
| 2014-04-25 | $48.12 | $48.60 | 24,800 | — | — |
| 2014-04-24 | $49.08 | $49.57 | 28,700 | — | — |
| 2014-04-23 | $49.32 | $49.81 | 42,600 | — | — |
| 2014-04-22 | $49.64 | $50.13 | 20,500 | — | — |
| 2014-04-21 | $49.00 | $49.49 | 22,200 | — | — |
| 2014-04-17 | $49.21 | $49.70 | 29,900 | — | — |
| 2014-04-16 | $48.36 | $48.84 | 22,400 | — | — |
| 2014-04-15 | $47.94 | $48.42 | 28,800 | — | — |
| 2014-04-14 | $48.17 | $48.65 | 25,900 | — | — |
| 2014-04-11 | $48.73 | $49.22 | 36,200 | — | — |
| 2014-04-10 | $48.63 | $49.11 | 53,000 | — | — |
| 2014-04-09 | $48.74 | $49.23 | 21,200 | — | — |
| 2014-04-08 | $48.34 | $48.82 | 35,000 | — | — |
| 2014-04-07 | $47.63 | $48.10 | 39,900 | — | — |
| 2014-04-04 | $47.98 | $48.46 | 64,700 | — | — |
| 2014-04-03 | $47.90 | $48.38 | 21,000 | — | — |
| 2014-04-02 | $48.06 | $48.54 | 25,100 | — | — |
| 2014-04-01 | $47.67 | $48.14 | 20,600 | — | — |
| 2014-03-31 | $46.85 | $47.32 | 31,600 | — | — |
| 2014-03-28 | $45.90 | $46.36 | 16,200 | — | — |
| 2014-03-27 | $46.03 | $46.49 | 20,100 | — | — |
| 2014-03-26 | $46.03 | $46.49 | 45,500 | — | — |
| 2014-03-25 | $46.37 | $46.83 | 23,500 | — | — |
| 2014-03-24 | $46.27 | $46.73 | 27,500 | — | — |
| 2014-03-21 | $46.42 | $46.88 | 48,900 | — | — |
| 2014-03-20 | $46.29 | $46.75 | 22,900 | — | — |
| 2014-03-19 | $46.31 | $46.77 | 15,100 | — | — |
| 2014-03-18 | $47.20 | $47.67 | 18,300 | — | — |
| 2014-03-17 | $46.86 | $47.33 | 23,700 | — | — |
| 2014-03-14 | $46.46 | $46.92 | 29,500 | — | — |
| 2014-03-13 | $46.06 | $46.52 | 41,600 | — | — |
| 2014-03-12 | $46.29 | $46.75 | 23,700 | — | — |
| 2014-03-11 | $45.95 | $46.38 | 24,800 | — | — |
| 2014-03-10 | $46.90 | $47.34 | 29,400 | — | — |
| 2014-03-07 | $47.51 | $47.95 | 22,100 | — | — |
| 2014-03-06 | $47.10 | $47.54 | 19,800 | — | — |
| 2014-03-05 | $46.06 | $46.49 | 28,000 | — | — |
| 2014-03-04 | $46.72 | $47.15 | 45,800 | — | — |
| 2014-03-03 | $44.76 | $45.18 | 27,000 | — | — |
| 2014-02-28 | $46.49 | $46.92 | 36,800 | — | — |
| 2014-02-27 | $45.02 | $45.44 | 27,100 | — | — |
| 2014-02-26 | $44.13 | $44.54 | 19,000 | — | — |
| 2014-02-25 | $43.67 | $44.08 | 20,300 | — | — |
| 2014-02-24 | $43.18 | $43.58 | 28,000 | — | — |
| 2014-02-21 | $42.60 | $43.00 | 57,100 | — | — |
| 2014-02-20 | $43.94 | $44.35 | 20,600 | — | — |
| 2014-02-19 | $42.93 | $43.33 | 25,600 | — | — |
| 2014-02-18 | $43.51 | $43.91 | 25,000 | — | — |
| 2014-02-14 | $43.49 | $43.89 | 18,800 | — | — |
| 2014-02-13 | $43.14 | $43.54 | 15,700 | — | — |
| 2014-02-12 | $42.40 | $42.79 | 15,700 | — | — |
| 2014-02-11 | $42.07 | $42.46 | 18,700 | — | — |
| 2014-02-10 | $40.97 | $41.35 | 37,300 | — | — |
| 2014-02-07 | $41.05 | $41.43 | 28,500 | — | — |
| 2014-02-06 | $40.77 | $41.15 | 26,900 | — | — |
| 2014-02-05 | $40.74 | $41.12 | 38,100 | — | — |
| 2014-02-04 | $41.01 | $41.39 | 42,500 | — | — |
| 2014-02-03 | $41.00 | $41.38 | 50,100 | — | — |
| 2014-01-31 | $43.06 | $43.46 | 33,600 | — | — |
| 2014-01-30 | $44.29 | $44.70 | 29,500 | — | — |
| 2014-01-29 | $43.17 | $43.57 | 22,000 | — | — |
| 2014-01-28 | $44.13 | $44.54 | 26,400 | — | — |
| 2014-01-27 | $43.98 | $44.39 | 28,500 | — | — |
| 2014-01-24 | $44.41 | $44.82 | 33,600 | — | — |
| 2014-01-23 | $46.05 | $46.48 | 44,600 | — | — |
| 2014-01-22 | $45.81 | $46.24 | 21,400 | — | — |
| 2014-01-21 | $45.73 | $46.16 | 21,500 | — | — |
| 2014-01-17 | $44.93 | $45.35 | 16,400 | — | — |
| 2014-01-16 | $45.60 | $46.02 | 16,300 | — | — |
| 2014-01-15 | $45.59 | $46.01 | 12,700 | — | — |
| 2014-01-14 | $45.64 | $46.06 | 12,600 | — | — |
| 2014-01-13 | $45.40 | $45.82 | 19,800 | — | — |
| 2014-01-10 | $46.16 | $46.59 | 20,900 | — | — |
| 2014-01-09 | $45.58 | $46.00 | 13,800 | — | — |
| 2014-01-08 | $45.73 | $46.16 | 30,100 | — | — |
| 2014-01-07 | $46.02 | $46.45 | 18,600 | — | — |
| 2014-01-06 | $46.05 | $46.48 | 13,000 | — | — |
| 2014-01-03 | $46.74 | $47.17 | 8,900 | — | — |
| 2014-01-02 | $46.30 | $46.73 | 20,200 | — | — |