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
- 1996-11-27 to 2026-09-09
- 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 | $42.42 | $190.67 | 401,200 | — | — |
| 2014-12-30 | $43.41 | $195.12 | 299,600 | — | — |
| 2014-12-29 | $43.89 | $197.28 | 317,500 | — | — |
| 2014-12-26 | $43.37 | $194.94 | 211,800 | — | — |
| 2014-12-24 | $43.39 | $195.03 | 152,200 | — | — |
| 2014-12-23 | $44.04 | $197.95 | 402,900 | — | — |
| 2014-12-22 | $44.37 | $199.44 | 692,100 | — | — |
| 2014-12-19 | $45.26 | $203.44 | 976,100 | — | — |
| 2014-12-18 | $43.79 | $196.83 | 507,300 | — | — |
| 2014-12-17 | $42.66 | $191.75 | 556,300 | — | — |
| 2014-12-16 | $40.52 | $182.13 | 830,800 | — | — |
| 2014-12-15 | $37.92 | $170.44 | 590,800 | — | — |
| 2014-12-12 | $38.11 | $171.30 | 646,200 | — | — |
| 2014-12-11 | $36.90 | $165.86 | 870,600 | — | — |
| 2014-12-10 | $36.23 | $162.85 | 1,339,000 | — | — |
| 2014-12-09 | $38.48 | $172.96 | 971,100 | — | — |
| 2014-12-08 | $38.15 | $171.48 | 908,200 | — | — |
| 2014-12-05 | $40.07 | $180.11 | 778,300 | — | — |
| 2014-12-04 | $41.41 | $186.13 | 605,500 | — | — |
| 2014-12-03 | $42.00 | $188.78 | 985,600 | — | — |
| 2014-12-02 | $42.34 | $190.31 | 824,500 | — | — |
| 2014-12-01 | $41.68 | $187.35 | 1,169,600 | — | — |
| 2014-11-28 | $44.03 | $197.91 | 240,600 | — | — |
| 2014-11-26 | $46.17 | $207.53 | 336,700 | — | — |
| 2014-11-25 | $46.23 | $207.80 | 280,100 | — | — |
| 2014-11-24 | $46.74 | $210.09 | 550,700 | — | — |
| 2014-11-21 | $47.95 | $215.53 | 2,163,600 | — | — |
| 2014-11-20 | $48.11 | $216.25 | 375,900 | — | — |
| 2014-11-19 | $47.99 | $215.71 | 324,600 | — | — |
| 2014-11-18 | $48.20 | $216.65 | 373,000 | — | — |
| 2014-11-17 | $48.22 | $216.74 | 378,400 | — | — |
| 2014-11-14 | $47.96 | $215.57 | 511,100 | — | — |
| 2014-11-13 | $47.00 | $211.26 | 357,900 | — | — |
| 2014-11-12 | $48.32 | $217.19 | 494,600 | — | — |
| 2014-11-11 | $48.64 | $218.63 | 241,500 | — | — |
| 2014-11-10 | $49.41 | $222.09 | 150,100 | — | — |
| 2014-11-07 | $49.59 | $222.90 | 126,800 | — | — |
| 2014-11-06 | $48.94 | $219.98 | 210,000 | — | — |
| 2014-11-05 | $48.85 | $219.57 | 177,800 | — | — |
| 2014-11-04 | $48.94 | $219.98 | 347,900 | — | — |
| 2014-11-03 | $49.51 | $222.54 | 414,800 | — | — |
| 2014-10-31 | $47.98 | $215.66 | 360,800 | — | — |
| 2014-10-30 | $46.05 | $206.99 | 567,200 | — | — |
| 2014-10-29 | $46.89 | $210.76 | 458,000 | — | — |
| 2014-10-28 | $47.84 | $212.43 | 845,300 | — | — |
| 2014-10-27 | $48.48 | $215.27 | 381,700 | — | — |
| 2014-10-24 | $48.78 | $216.60 | 208,900 | — | — |
| 2014-10-23 | $49.41 | $219.40 | 227,700 | — | — |
| 2014-10-22 | $49.03 | $217.71 | 277,900 | — | — |
| 2014-10-21 | $49.68 | $220.60 | 462,700 | — | — |
| 2014-10-20 | $48.97 | $217.44 | 200,200 | — | — |
| 2014-10-17 | $48.97 | $217.44 | 418,400 | — | — |
| 2014-10-16 | $48.15 | $213.80 | 443,700 | — | — |
| 2014-10-15 | $45.46 | $201.86 | 853,400 | — | — |
| 2014-10-14 | $44.21 | $196.31 | 792,900 | — | — |
| 2014-10-13 | $45.88 | $203.72 | 587,000 | — | — |
| 2014-10-10 | $48.17 | $213.89 | 714,600 | — | — |
| 2014-10-09 | $48.33 | $214.60 | 449,800 | — | — |
| 2014-10-08 | $50.70 | $225.13 | 511,700 | — | — |
| 2014-10-07 | $51.00 | $226.46 | 269,800 | — | — |
| 2014-10-06 | $51.79 | $229.97 | 186,400 | — | — |
| 2014-10-03 | $51.43 | $228.37 | 122,400 | — | — |
| 2014-10-02 | $51.98 | $230.81 | 264,400 | — | — |
| 2014-10-01 | $51.92 | $230.54 | 379,700 | — | — |
| 2014-09-30 | $52.64 | $233.74 | 564,000 | — | — |
| 2014-09-29 | $51.10 | $226.90 | 297,500 | — | — |
| 2014-09-26 | $51.41 | $228.28 | 307,600 | — | — |
| 2014-09-25 | $51.16 | $227.17 | 417,000 | — | — |
| 2014-09-24 | $51.06 | $226.72 | 575,000 | — | — |
| 2014-09-23 | $50.75 | $225.35 | 4,593,700 | — | — |
| 2014-09-22 | $53.02 | $235.43 | 232,800 | — | — |
| 2014-09-19 | $53.63 | $238.14 | 493,500 | — | — |
| 2014-09-18 | $54.56 | $242.27 | 158,200 | — | — |
| 2014-09-17 | $54.49 | $241.96 | 102,900 | — | — |
| 2014-09-16 | $54.35 | $241.33 | 104,000 | — | — |
| 2014-09-15 | $53.58 | $237.91 | 156,700 | — | — |
| 2014-09-12 | $54.25 | $240.89 | 270,000 | — | — |
| 2014-09-11 | $55.39 | $245.95 | 214,500 | — | — |
| 2014-09-10 | $55.75 | $247.55 | 132,800 | — | — |
| 2014-09-09 | $56.10 | $249.10 | 183,400 | — | — |
| 2014-09-08 | $56.16 | $249.37 | 160,600 | — | — |
| 2014-09-05 | $55.96 | $248.48 | 65,300 | — | — |
| 2014-09-04 | $55.47 | $246.31 | 130,000 | — | — |
| 2014-09-03 | $55.31 | $245.60 | 123,300 | — | — |
| 2014-09-02 | $55.56 | $246.71 | 136,300 | — | — |
| 2014-08-29 | $55.70 | $247.33 | 87,900 | — | — |
| 2014-08-28 | $55.42 | $246.08 | 65,400 | — | — |
| 2014-08-27 | $55.15 | $244.89 | 80,300 | — | — |
| 2014-08-26 | $55.46 | $246.26 | 139,500 | — | — |
| 2014-08-25 | $55.25 | $245.33 | 158,600 | — | — |
| 2014-08-22 | $54.09 | $240.18 | 114,900 | — | — |
| 2014-08-21 | $54.25 | $240.89 | 246,300 | — | — |
| 2014-08-20 | $54.28 | $241.02 | 237,400 | — | — |
| 2014-08-19 | $54.21 | $240.71 | 211,400 | — | — |
| 2014-08-18 | $54.54 | $242.18 | 222,100 | — | — |
| 2014-08-15 | $54.98 | $244.13 | 208,000 | — | — |
| 2014-08-14 | $54.86 | $243.60 | 258,600 | — | — |
| 2014-08-13 | $54.70 | $242.89 | 371,800 | — | — |
| 2014-08-12 | $53.74 | $238.63 | 156,500 | — | — |
| 2014-08-11 | $53.76 | $238.71 | 261,200 | — | — |
| 2014-08-08 | $52.22 | $231.88 | 147,200 | — | — |
| 2014-08-07 | $52.09 | $231.30 | 148,500 | — | — |
| 2014-08-06 | $52.52 | $233.21 | 160,300 | — | — |
| 2014-08-05 | $52.65 | $233.79 | 214,500 | — | — |
| 2014-08-04 | $53.25 | $236.45 | 223,000 | — | — |
| 2014-08-01 | $51.34 | $227.97 | 491,600 | — | — |
| 2014-07-31 | $52.49 | $233.07 | 360,900 | — | — |
| 2014-07-30 | $54.21 | $240.71 | 250,000 | — | — |
| 2014-07-29 | $55.40 | $243.49 | 217,500 | — | — |
| 2014-07-28 | $53.67 | $235.88 | 259,600 | — | — |
| 2014-07-25 | $54.45 | $239.31 | 188,500 | — | — |
| 2014-07-24 | $55.53 | $244.06 | 181,500 | — | — |
| 2014-07-23 | $56.37 | $247.75 | 156,000 | — | — |
| 2014-07-22 | $55.32 | $243.14 | 134,700 | — | — |
| 2014-07-21 | $54.76 | $240.67 | 207,200 | — | — |
| 2014-07-18 | $55.77 | $245.11 | 180,600 | — | — |
| 2014-07-17 | $55.28 | $242.96 | 148,300 | — | — |
| 2014-07-16 | $55.35 | $243.27 | 154,000 | — | — |
| 2014-07-15 | $54.80 | $240.85 | 118,000 | — | — |
| 2014-07-14 | $54.68 | $240.32 | 130,300 | — | — |
| 2014-07-11 | $54.57 | $239.84 | 215,800 | — | — |
| 2014-07-10 | $54.19 | $238.17 | 215,000 | — | — |
| 2014-07-09 | $54.46 | $239.36 | 353,800 | — | — |
| 2014-07-08 | $54.35 | $238.87 | 232,700 | — | — |
| 2014-07-07 | $54.69 | $240.37 | 209,800 | — | — |
| 2014-07-03 | $55.10 | $242.17 | 200,200 | — | — |
| 2014-07-02 | $56.25 | $247.22 | 134,000 | — | — |
| 2014-07-01 | $56.39 | $247.84 | 267,800 | — | — |
| 2014-06-30 | $56.04 | $246.30 | 221,300 | — | — |
| 2014-06-27 | $55.25 | $242.83 | 307,700 | — | — |
| 2014-06-26 | $54.34 | $238.83 | 304,100 | — | — |
| 2014-06-25 | $53.08 | $233.29 | 581,500 | — | — |
| 2014-06-24 | $54.88 | $241.20 | 356,400 | — | — |
| 2014-06-23 | $54.40 | $239.09 | 311,200 | — | — |
| 2014-06-20 | $53.87 | $236.76 | 1,152,100 | — | — |
| 2014-06-19 | $54.00 | $237.33 | 650,800 | — | — |
| 2014-06-18 | $54.04 | $237.51 | 579,200 | — | — |
| 2014-06-17 | $55.70 | $244.81 | 257,600 | — | — |
| 2014-06-16 | $56.30 | $247.44 | 230,300 | — | — |
| 2014-06-13 | $55.70 | $244.81 | 348,500 | — | — |
| 2014-06-12 | $56.22 | $247.09 | 113,600 | — | — |
| 2014-06-11 | $55.99 | $246.08 | 184,200 | — | — |
| 2014-06-10 | $56.03 | $246.26 | 229,800 | — | — |
| 2014-06-09 | $56.95 | $250.30 | 128,500 | — | — |
| 2014-06-06 | $57.07 | $250.83 | 136,000 | — | — |
| 2014-06-05 | $57.08 | $250.87 | 112,300 | — | — |
| 2014-06-04 | $57.30 | $251.84 | 138,700 | — | — |
| 2014-06-03 | $57.12 | $251.05 | 111,200 | — | — |
| 2014-06-02 | $57.03 | $250.65 | 177,000 | — | — |
| 2014-05-30 | $57.00 | $250.52 | 295,300 | — | — |
| 2014-05-29 | $55.39 | $243.44 | 426,600 | — | — |
| 2014-05-28 | $54.78 | $240.76 | 139,600 | — | — |
| 2014-05-27 | $54.50 | $239.53 | 134,300 | — | — |
| 2014-05-23 | $54.33 | $238.78 | 93,900 | — | — |
| 2014-05-22 | $54.50 | $239.53 | 128,200 | — | — |
| 2014-05-21 | $54.34 | $238.83 | 165,000 | — | — |
| 2014-05-20 | $54.15 | $237.99 | 136,100 | — | — |
| 2014-05-19 | $54.09 | $237.73 | 171,600 | — | — |
| 2014-05-16 | $54.99 | $241.69 | 389,100 | — | — |
| 2014-05-15 | $54.87 | $241.16 | 161,300 | — | — |
| 2014-05-14 | $54.26 | $238.48 | 199,000 | — | — |
| 2014-05-13 | $54.87 | $241.16 | 186,200 | — | — |
| 2014-05-12 | $55.75 | $245.03 | 163,300 | — | — |
| 2014-05-09 | $54.94 | $241.47 | 143,800 | — | — |
| 2014-05-08 | $55.25 | $242.83 | 311,700 | — | — |
| 2014-05-07 | $56.00 | $246.12 | 193,800 | — | — |
| 2014-05-06 | $56.52 | $248.41 | 201,300 | — | — |
| 2014-05-05 | $56.66 | $249.03 | 305,500 | — | — |
| 2014-05-02 | $56.74 | $249.38 | 196,800 | — | — |
| 2014-05-01 | $56.45 | $248.10 | 229,000 | — | — |
| 2014-04-30 | $55.42 | $243.58 | 158,600 | — | — |
| 2014-04-29 | $55.14 | $242.34 | 160,100 | — | — |
| 2014-04-28 | $54.70 | $237.99 | 196,200 | — | — |
| 2014-04-25 | $54.85 | $238.65 | 92,200 | — | — |
| 2014-04-24 | $55.31 | $240.65 | 121,200 | — | — |
| 2014-04-23 | $56.05 | $243.87 | 77,100 | — | — |
| 2014-04-22 | $56.04 | $243.82 | 168,500 | — | — |
| 2014-04-21 | $56.48 | $245.74 | 176,400 | — | — |
| 2014-04-17 | $55.26 | $240.43 | 78,900 | — | — |
| 2014-04-16 | $55.37 | $240.91 | 122,400 | — | — |
| 2014-04-15 | $54.82 | $238.52 | 95,400 | — | — |
| 2014-04-14 | $54.51 | $237.17 | 118,800 | — | — |
| 2014-04-11 | $54.27 | $236.12 | 279,900 | — | — |
| 2014-04-10 | $54.05 | $235.17 | 82,300 | — | — |
| 2014-04-09 | $54.40 | $236.69 | 91,900 | — | — |
| 2014-04-08 | $54.01 | $234.99 | 118,200 | — | — |
| 2014-04-07 | $53.53 | $232.90 | 189,400 | — | — |
| 2014-04-04 | $53.99 | $234.90 | 164,100 | — | — |
| 2014-04-03 | $55.02 | $239.39 | 205,600 | — | — |
| 2014-04-02 | $55.03 | $239.43 | 209,300 | — | — |
| 2014-04-01 | $55.54 | $241.65 | 281,100 | — | — |
| 2014-03-31 | $54.20 | $235.82 | 191,600 | — | — |
| 2014-03-28 | $53.33 | $232.03 | 217,700 | — | — |
| 2014-03-27 | $53.47 | $232.64 | 194,700 | — | — |
| 2014-03-26 | $52.68 | $229.20 | 134,300 | — | — |
| 2014-03-25 | $53.00 | $230.60 | 185,800 | — | — |
| 2014-03-24 | $54.06 | $235.21 | 233,600 | — | — |
| 2014-03-21 | $52.86 | $229.99 | 896,700 | — | — |
| 2014-03-20 | $53.93 | $234.64 | 202,900 | — | — |
| 2014-03-19 | $53.46 | $232.60 | 273,300 | — | — |
| 2014-03-18 | $55.37 | $240.91 | 144,100 | — | — |
| 2014-03-17 | $55.34 | $240.78 | 257,900 | — | — |
| 2014-03-14 | $55.35 | $240.82 | 146,600 | — | — |
| 2014-03-13 | $54.01 | $234.99 | 106,200 | — | — |
| 2014-03-12 | $55.02 | $239.39 | 105,700 | — | — |
| 2014-03-11 | $54.46 | $236.95 | 121,200 | — | — |
| 2014-03-10 | $54.90 | $238.86 | 105,100 | — | — |
| 2014-03-07 | $56.14 | $244.26 | 109,100 | — | — |
| 2014-03-06 | $55.83 | $242.91 | 229,000 | — | — |
| 2014-03-05 | $56.02 | $243.74 | 135,000 | — | — |
| 2014-03-04 | $55.75 | $242.56 | 211,800 | — | — |
| 2014-03-03 | $55.20 | $240.17 | 117,200 | — | — |
| 2014-02-28 | $55.00 | $239.30 | 219,200 | — | — |
| 2014-02-27 | $55.00 | $239.30 | 320,600 | — | — |
| 2014-02-26 | $53.95 | $234.73 | 287,400 | — | — |
| 2014-02-25 | $51.51 | $224.11 | 241,200 | — | — |
| 2014-02-24 | $51.49 | $224.03 | 392,600 | — | — |
| 2014-02-21 | $52.34 | $227.73 | 302,300 | — | — |
| 2014-02-20 | $53.05 | $230.81 | 309,600 | — | — |
| 2014-02-19 | $52.95 | $230.38 | 373,700 | — | — |
| 2014-02-18 | $53.60 | $233.21 | 720,500 | — | — |
| 2014-02-14 | $56.27 | $244.82 | 165,000 | — | — |
| 2014-02-13 | $56.45 | $245.61 | 181,700 | — | — |
| 2014-02-12 | $56.05 | $243.87 | 200,100 | — | — |
| 2014-02-11 | $55.61 | $241.95 | 206,900 | — | — |
| 2014-02-10 | $54.98 | $239.21 | 191,700 | — | — |
| 2014-02-07 | $54.77 | $238.30 | 204,600 | — | — |
| 2014-02-06 | $54.47 | $236.99 | 97,400 | — | — |
| 2014-02-05 | $54.20 | $235.82 | 206,900 | — | — |
| 2014-02-04 | $54.39 | $236.64 | 179,600 | — | — |
| 2014-02-03 | $54.82 | $238.52 | 490,700 | — | — |
| 2014-01-31 | $55.03 | $239.43 | 147,600 | — | — |
| 2014-01-30 | $54.44 | $236.86 | 127,600 | — | — |
| 2014-01-29 | $54.00 | $234.95 | 201,000 | — | — |
| 2014-01-28 | $53.92 | $232.27 | 220,100 | — | — |
| 2014-01-27 | $53.10 | $228.74 | 124,600 | — | — |
| 2014-01-24 | $53.52 | $230.55 | 169,400 | — | — |
| 2014-01-23 | $53.89 | $232.14 | 119,000 | — | — |
| 2014-01-22 | $53.63 | $231.02 | 73,300 | — | — |
| 2014-01-21 | $53.08 | $228.65 | 107,200 | — | — |
| 2014-01-17 | $52.81 | $227.49 | 116,500 | — | — |
| 2014-01-16 | $53.03 | $228.44 | 337,700 | — | — |
| 2014-01-15 | $52.67 | $226.89 | 85,700 | — | — |
| 2014-01-14 | $52.66 | $226.84 | 128,700 | — | — |
| 2014-01-13 | $53.06 | $228.57 | 175,800 | — | — |
| 2014-01-10 | $53.20 | $229.17 | 97,100 | — | — |
| 2014-01-09 | $52.97 | $228.18 | 195,700 | — | — |
| 2014-01-08 | $52.51 | $226.20 | 180,900 | — | — |
| 2014-01-07 | $52.59 | $226.54 | 485,500 | — | — |
| 2014-01-06 | $52.62 | $226.67 | 175,300 | — | — |
| 2014-01-03 | $53.12 | $228.83 | 112,500 | — | — |
| 2014-01-02 | $51.81 | $223.18 | 252,300 | — | — |