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
- 1989-12-14 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 | $50.51 | $50.51 | 373,000 | — | — |
| 2014-12-30 | $50.65 | $50.65 | 223,400 | — | — |
| 2014-12-29 | $50.26 | $50.26 | 247,600 | — | — |
| 2014-12-26 | $49.78 | $49.78 | 216,200 | — | — |
| 2014-12-24 | $49.76 | $49.77 | 240,800 | — | — |
| 2014-12-23 | $48.86 | $48.86 | 328,800 | — | — |
| 2014-12-22 | $48.50 | $48.50 | 510,000 | — | — |
| 2014-12-19 | $48.52 | $48.52 | 1,106,200 | — | — |
| 2014-12-18 | $49.12 | $49.12 | 517,600 | — | — |
| 2014-12-17 | $48.27 | $48.27 | 470,800 | — | — |
| 2014-12-16 | $47.01 | $47.01 | 766,800 | — | — |
| 2014-12-15 | $47.46 | $47.46 | 509,200 | — | — |
| 2014-12-12 | $47.38 | $47.38 | 513,600 | — | — |
| 2014-12-11 | $47.68 | $47.68 | 330,000 | — | — |
| 2014-12-10 | $47.31 | $47.32 | 461,000 | — | — |
| 2014-12-09 | $48.31 | $48.31 | 485,200 | — | — |
| 2014-12-08 | $47.40 | $47.40 | 424,000 | — | — |
| 2014-12-05 | $48.13 | $48.14 | 669,400 | — | — |
| 2014-12-04 | $48.05 | $48.05 | 789,400 | — | — |
| 2014-12-03 | $48.39 | $48.39 | 2,976,600 | — | — |
| 2014-12-02 | $42.18 | $42.18 | 475,400 | — | — |
| 2014-12-01 | $41.69 | $41.69 | 652,600 | — | — |
| 2014-11-28 | $44.24 | $44.25 | 323,800 | — | — |
| 2014-11-26 | $43.38 | $43.38 | 511,200 | — | — |
| 2014-11-25 | $42.58 | $42.58 | 513,400 | — | — |
| 2014-11-24 | $43.15 | $43.15 | 511,800 | — | — |
| 2014-11-21 | $42.63 | $42.63 | 382,000 | — | — |
| 2014-11-20 | $42.87 | $42.87 | 355,000 | — | — |
| 2014-11-19 | $42.57 | $42.57 | 419,200 | — | — |
| 2014-11-18 | $41.51 | $41.52 | 208,200 | — | — |
| 2014-11-17 | $40.94 | $40.94 | 506,200 | — | — |
| 2014-11-14 | $42.08 | $42.08 | 261,800 | — | — |
| 2014-11-13 | $41.91 | $41.91 | 221,000 | — | — |
| 2014-11-12 | $42.01 | $42.01 | 457,000 | — | — |
| 2014-11-11 | $40.90 | $40.90 | 348,800 | — | — |
| 2014-11-10 | $40.47 | $40.47 | 301,200 | — | — |
| 2014-11-07 | $40.11 | $40.11 | 336,400 | — | — |
| 2014-11-06 | $39.92 | $39.92 | 316,000 | — | — |
| 2014-11-05 | $39.70 | $39.70 | 249,200 | — | — |
| 2014-11-04 | $38.99 | $38.99 | 267,400 | — | — |
| 2014-11-03 | $39.53 | $39.53 | 307,400 | — | — |
| 2014-10-31 | $39.67 | $39.68 | 475,800 | — | — |
| 2014-10-30 | $38.91 | $38.91 | 476,800 | — | — |
| 2014-10-29 | $38.33 | $38.33 | 212,200 | — | — |
| 2014-10-28 | $38.55 | $38.55 | 399,800 | — | — |
| 2014-10-27 | $37.38 | $37.38 | 211,200 | — | — |
| 2014-10-24 | $37.44 | $37.44 | 291,800 | — | — |
| 2014-10-23 | $36.99 | $36.99 | 313,200 | — | — |
| 2014-10-22 | $37.27 | $37.27 | 330,800 | — | — |
| 2014-10-21 | $37.71 | $37.71 | 415,000 | — | — |
| 2014-10-20 | $36.94 | $36.94 | 686,400 | — | — |
| 2014-10-17 | $36.05 | $36.05 | 2,212,200 | — | — |
| 2014-10-16 | $39.18 | $39.18 | 419,400 | — | — |
| 2014-10-15 | $39.28 | $39.28 | 824,000 | — | — |
| 2014-10-14 | $39.90 | $39.90 | 519,200 | — | — |
| 2014-10-13 | $40.31 | $40.31 | 505,000 | — | — |
| 2014-10-10 | $41.10 | $41.10 | 440,000 | — | — |
| 2014-10-09 | $41.00 | $41.00 | 414,000 | — | — |
| 2014-10-08 | $41.41 | $41.41 | 458,400 | — | — |
| 2014-10-07 | $40.76 | $40.76 | 857,800 | — | — |
| 2014-10-06 | $41.26 | $41.26 | 430,600 | — | — |
| 2014-10-03 | $42.26 | $42.26 | 420,400 | — | — |
| 2014-10-02 | $41.46 | $41.46 | 335,000 | — | — |
| 2014-10-01 | $40.81 | $40.82 | 498,000 | — | — |
| 2014-09-30 | $41.43 | $41.43 | 383,800 | — | — |
| 2014-09-29 | $42.18 | $42.18 | 358,600 | — | — |
| 2014-09-26 | $42.63 | $42.64 | 426,600 | — | — |
| 2014-09-25 | $41.80 | $41.80 | 544,800 | — | — |
| 2014-09-24 | $42.08 | $42.08 | 589,000 | — | — |
| 2014-09-23 | $40.92 | $40.93 | 506,800 | — | — |
| 2014-09-22 | $41.87 | $41.87 | 423,000 | — | — |
| 2014-09-19 | $43.04 | $43.04 | 833,000 | — | — |
| 2014-09-18 | $43.32 | $43.32 | 439,200 | — | — |
| 2014-09-17 | $43.49 | $43.49 | 581,000 | — | — |
| 2014-09-16 | $43.04 | $43.04 | 572,200 | — | — |
| 2014-09-15 | $42.35 | $42.35 | 522,600 | — | — |
| 2014-09-12 | $42.66 | $42.66 | 375,000 | — | — |
| 2014-09-11 | $42.26 | $42.27 | 427,000 | — | — |
| 2014-09-10 | $42.13 | $42.13 | 404,800 | — | — |
| 2014-09-09 | $42.05 | $42.05 | 482,200 | — | — |
| 2014-09-08 | $43.42 | $43.43 | 338,000 | — | — |
| 2014-09-05 | $43.16 | $43.16 | 461,800 | — | — |
| 2014-09-04 | $43.33 | $43.33 | 522,400 | — | — |
| 2014-09-03 | $44.00 | $44.00 | 1,277,400 | — | — |
| 2014-09-02 | $42.09 | $42.09 | 529,400 | — | — |
| 2014-08-29 | $41.27 | $41.27 | 498,400 | — | — |
| 2014-08-28 | $41.90 | $41.90 | 490,800 | — | — |
| 2014-08-27 | $41.52 | $41.52 | 361,600 | — | — |
| 2014-08-26 | $42.05 | $42.05 | 448,800 | — | — |
| 2014-08-25 | $41.20 | $41.20 | 346,600 | — | — |
| 2014-08-22 | $41.21 | $41.21 | 239,800 | — | — |
| 2014-08-21 | $40.97 | $40.97 | 225,200 | — | — |
| 2014-08-20 | $40.67 | $40.68 | 273,400 | — | — |
| 2014-08-19 | $40.45 | $40.45 | 192,600 | — | — |
| 2014-08-18 | $39.89 | $39.89 | 328,800 | — | — |
| 2014-08-15 | $38.70 | $38.69 | 501,600 | — | — |
| 2014-08-14 | $38.58 | $38.58 | 385,600 | — | — |
| 2014-08-13 | $38.61 | $38.61 | 677,000 | — | — |
| 2014-08-12 | $40.03 | $40.03 | 350,800 | — | — |
| 2014-08-11 | $41.37 | $41.37 | 203,200 | — | — |
| 2014-08-08 | $40.81 | $40.82 | 335,400 | — | — |
| 2014-08-07 | $40.33 | $40.33 | 266,200 | — | — |
| 2014-08-06 | $40.66 | $40.66 | 327,200 | — | — |
| 2014-08-05 | $40.17 | $40.18 | 255,400 | — | — |
| 2014-08-04 | $39.58 | $39.58 | 413,000 | — | — |
| 2014-08-01 | $38.76 | $38.77 | 258,400 | — | — |
| 2014-07-31 | $38.83 | $38.84 | 724,400 | — | — |
| 2014-07-30 | $40.32 | $40.32 | 262,800 | — | — |
| 2014-07-29 | $40.24 | $40.25 | 458,800 | — | — |
| 2014-07-28 | $39.31 | $39.31 | 297,200 | — | — |
| 2014-07-25 | $39.82 | $39.82 | 299,400 | — | — |
| 2014-07-24 | $40.93 | $40.93 | 575,200 | — | — |
| 2014-07-23 | $40.29 | $40.29 | 268,600 | — | — |
| 2014-07-22 | $40.01 | $40.01 | 191,600 | — | — |
| 2014-07-21 | $39.54 | $39.54 | 266,600 | — | — |
| 2014-07-18 | $40.12 | $40.12 | 341,600 | — | — |
| 2014-07-17 | $38.97 | $38.98 | 350,000 | — | — |
| 2014-07-16 | $39.73 | $39.73 | 606,800 | — | — |
| 2014-07-15 | $39.15 | $39.16 | 385,600 | — | — |
| 2014-07-14 | $39.15 | $39.15 | 287,200 | — | — |
| 2014-07-11 | $39.39 | $39.39 | 446,000 | — | — |
| 2014-07-10 | $38.87 | $38.87 | 441,600 | — | — |
| 2014-07-09 | $40.19 | $40.19 | 303,000 | — | — |
| 2014-07-08 | $40.30 | $40.30 | 375,800 | — | — |
| 2014-07-07 | $40.84 | $40.84 | 395,000 | — | — |
| 2014-07-03 | $41.88 | $41.88 | 227,600 | — | — |
| 2014-07-02 | $41.03 | $41.03 | 373,400 | — | — |
| 2014-07-01 | $40.70 | $40.70 | 667,000 | — | — |
| 2014-06-30 | $40.83 | $40.83 | 493,200 | — | — |
| 2014-06-27 | $40.92 | $40.92 | 702,800 | — | — |
| 2014-06-26 | $41.54 | $41.54 | 567,200 | — | — |
| 2014-06-25 | $41.05 | $41.05 | 2,860,600 | — | — |
| 2014-06-24 | $38.81 | $38.82 | 580,400 | — | — |
| 2014-06-23 | $40.19 | $40.19 | 175,400 | — | — |
| 2014-06-20 | $40.29 | $40.30 | 411,600 | — | — |
| 2014-06-19 | $40.56 | $40.57 | 153,000 | — | — |
| 2014-06-18 | $40.92 | $40.92 | 294,600 | — | — |
| 2014-06-17 | $40.72 | $40.73 | 344,000 | — | — |
| 2014-06-16 | $40.50 | $40.50 | 223,000 | — | — |
| 2014-06-13 | $40.21 | $40.21 | 267,200 | — | — |
| 2014-06-12 | $40.22 | $40.23 | 261,400 | — | — |
| 2014-06-11 | $40.67 | $40.68 | 352,000 | — | — |
| 2014-06-10 | $41.42 | $41.42 | 741,000 | — | — |
| 2014-06-09 | $41.44 | $41.44 | 425,400 | — | — |
| 2014-06-06 | $41.33 | $41.34 | 468,800 | — | — |
| 2014-06-05 | $41.58 | $41.59 | 531,200 | — | — |
| 2014-06-04 | $41.38 | $41.38 | 593,600 | — | — |
| 2014-06-03 | $41.27 | $41.27 | 1,872,800 | — | — |
| 2014-06-02 | $37.96 | $37.96 | 944,800 | — | — |
| 2014-05-30 | $36.66 | $36.66 | 278,800 | — | — |
| 2014-05-29 | $36.37 | $36.37 | 242,800 | — | — |
| 2014-05-28 | $35.94 | $35.94 | 361,000 | — | — |
| 2014-05-27 | $36.58 | $36.58 | 222,800 | — | — |
| 2014-05-23 | $36.20 | $36.20 | 254,000 | — | — |
| 2014-05-22 | $36.14 | $36.14 | 325,400 | — | — |
| 2014-05-21 | $36.19 | $36.19 | 302,600 | — | — |
| 2014-05-20 | $35.60 | $35.60 | 404,000 | — | — |
| 2014-05-19 | $36.61 | $36.61 | 189,600 | — | — |
| 2014-05-16 | $36.30 | $36.30 | 243,200 | — | — |
| 2014-05-15 | $35.19 | $35.19 | 264,200 | — | — |
| 2014-05-14 | $35.87 | $35.87 | 276,800 | — | — |
| 2014-05-13 | $36.57 | $36.57 | 464,200 | — | — |
| 2014-05-12 | $36.81 | $36.82 | 333,600 | — | — |
| 2014-05-09 | $35.29 | $35.29 | 331,000 | — | — |
| 2014-05-08 | $34.83 | $34.83 | 226,400 | — | — |
| 2014-05-07 | $35.37 | $35.37 | 224,600 | — | — |
| 2014-05-06 | $35.40 | $35.40 | 457,000 | — | — |
| 2014-05-05 | $36.78 | $36.78 | 284,400 | — | — |
| 2014-05-02 | $36.23 | $36.23 | 310,400 | — | — |
| 2014-05-01 | $36.25 | $36.25 | 346,800 | — | — |
| 2014-04-30 | $35.88 | $35.89 | 422,600 | — | — |
| 2014-04-29 | $36.29 | $36.30 | 215,200 | — | — |
| 2014-04-28 | $36.83 | $36.84 | 413,600 | — | — |
| 2014-04-25 | $36.33 | $36.33 | 333,000 | — | — |
| 2014-04-24 | $36.35 | $36.35 | 255,200 | — | — |
| 2014-04-23 | $36.31 | $36.31 | 329,400 | — | — |
| 2014-04-22 | $36.48 | $36.48 | 208,200 | — | — |
| 2014-04-21 | $36.45 | $36.45 | 199,800 | — | — |
| 2014-04-17 | $36.40 | $36.40 | 452,200 | — | — |
| 2014-04-16 | $37.33 | $37.33 | 322,200 | — | — |
| 2014-04-15 | $36.00 | $36.00 | 545,400 | — | — |
| 2014-04-14 | $36.04 | $36.05 | 236,000 | — | — |
| 2014-04-11 | $35.99 | $36.00 | 413,800 | — | — |
| 2014-04-10 | $36.26 | $36.27 | 613,400 | — | — |
| 2014-04-09 | $37.42 | $37.42 | 380,200 | — | — |
| 2014-04-08 | $36.13 | $36.13 | 561,600 | — | — |
| 2014-04-07 | $35.63 | $35.64 | 550,400 | — | — |
| 2014-04-04 | $36.37 | $36.37 | 453,600 | — | — |
| 2014-04-03 | $36.63 | $36.63 | 390,200 | — | — |
| 2014-04-02 | $37.47 | $37.48 | 396,000 | — | — |
| 2014-04-01 | $37.40 | $37.41 | 697,200 | — | — |
| 2014-03-31 | $35.79 | $35.79 | 412,400 | — | — |
| 2014-03-28 | $34.87 | $34.87 | 287,200 | — | — |
| 2014-03-27 | $34.58 | $34.58 | 683,800 | — | — |
| 2014-03-26 | $34.80 | $34.80 | 1,392,200 | — | — |
| 2014-03-25 | $35.90 | $35.90 | 2,187,200 | — | — |
| 2014-03-24 | $37.23 | $37.23 | 566,200 | — | — |
| 2014-03-21 | $37.83 | $37.83 | 571,000 | — | — |
| 2014-03-20 | $37.55 | $37.55 | 429,800 | — | — |
| 2014-03-19 | $37.47 | $37.48 | 407,600 | — | — |
| 2014-03-18 | $38.17 | $38.18 | 677,600 | — | — |
| 2014-03-17 | $37.62 | $37.62 | 476,600 | — | — |
| 2014-03-14 | $37.36 | $37.36 | 456,800 | — | — |
| 2014-03-13 | $36.94 | $36.94 | 297,000 | — | — |
| 2014-03-12 | $37.11 | $37.11 | 472,200 | — | — |
| 2014-03-11 | $37.03 | $37.03 | 288,000 | — | — |
| 2014-03-10 | $37.10 | $37.10 | 289,800 | — | — |
| 2014-03-07 | $36.87 | $36.87 | 334,600 | — | — |
| 2014-03-06 | $36.65 | $36.65 | 477,400 | — | — |
| 2014-03-05 | $36.24 | $36.24 | 431,400 | — | — |
| 2014-03-04 | $35.88 | $35.89 | 697,400 | — | — |
| 2014-03-03 | $34.84 | $34.84 | 478,800 | — | — |
| 2014-02-28 | $34.74 | $34.74 | 603,000 | — | — |
| 2014-02-27 | $34.76 | $34.77 | 340,400 | — | — |
| 2014-02-26 | $34.74 | $34.74 | 619,400 | — | — |
| 2014-02-25 | $33.79 | $33.79 | 917,400 | — | — |
| 2014-02-24 | $32.70 | $32.70 | 580,800 | — | — |
| 2014-02-21 | $32.53 | $32.53 | 408,600 | — | — |
| 2014-02-20 | $32.37 | $32.37 | 453,200 | — | — |
| 2014-02-19 | $32.90 | $32.91 | 477,200 | — | — |
| 2014-02-18 | $32.64 | $32.64 | 538,800 | — | — |
| 2014-02-14 | $33.82 | $33.82 | 310,200 | — | — |
| 2014-02-13 | $33.60 | $33.60 | 522,600 | — | — |
| 2014-02-12 | $33.10 | $33.10 | 556,400 | — | — |
| 2014-02-11 | $33.29 | $33.29 | 734,200 | — | — |
| 2014-02-10 | $33.40 | $33.40 | 527,000 | — | — |
| 2014-02-07 | $33.99 | $34.00 | 317,800 | — | — |
| 2014-02-06 | $33.99 | $33.99 | 493,200 | — | — |
| 2014-02-05 | $33.30 | $33.30 | 377,800 | — | — |
| 2014-02-04 | $33.78 | $33.78 | 646,200 | — | — |
| 2014-02-03 | $33.15 | $33.15 | 644,800 | — | — |
| 2014-01-31 | $34.99 | $34.99 | 607,600 | — | — |
| 2014-01-30 | $35.74 | $35.74 | 706,800 | — | — |
| 2014-01-29 | $34.64 | $34.64 | 957,000 | — | — |
| 2014-01-28 | $35.24 | $35.25 | 843,000 | — | — |
| 2014-01-27 | $34.54 | $34.54 | 552,800 | — | — |
| 2014-01-24 | $34.54 | $34.54 | 960,000 | — | — |
| 2014-01-23 | $35.76 | $35.76 | 667,400 | — | — |
| 2014-01-22 | $36.10 | $36.10 | 333,000 | — | — |
| 2014-01-21 | $35.95 | $35.95 | 740,000 | — | — |
| 2014-01-17 | $35.72 | $35.72 | 422,000 | — | — |
| 2014-01-16 | $35.74 | $35.75 | 573,600 | — | — |
| 2014-01-15 | $36.16 | $36.16 | 731,000 | — | — |
| 2014-01-14 | $35.49 | $35.49 | 945,600 | — | — |
| 2014-01-13 | $35.04 | $35.04 | 580,800 | — | — |
| 2014-01-10 | $35.34 | $35.34 | 517,200 | — | — |
| 2014-01-09 | $34.99 | $35.00 | 626,400 | — | — |
| 2014-01-08 | $34.74 | $34.74 | 1,348,200 | — | — |
| 2014-01-07 | $34.76 | $34.76 | 589,600 | — | — |
| 2014-01-06 | $34.71 | $34.71 | 518,600 | — | — |
| 2014-01-03 | $35.10 | $35.10 | 505,200 | — | — |
| 2014-01-02 | $35.70 | $35.70 | 885,400 | — | — |