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
- 1980-10-01 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 | $54.17 | $103.08 | 448,900 | — | — |
| 2014-12-30 | $55.04 | $104.49 | 485,100 | — | — |
| 2014-12-29 | $55.34 | $105.06 | 265,000 | — | — |
| 2014-12-26 | $55.26 | $104.91 | 411,000 | — | — |
| 2014-12-24 | $55.18 | $104.76 | 138,300 | — | — |
| 2014-12-23 | $55.42 | $105.22 | 445,900 | — | — |
| 2014-12-22 | $55.01 | $104.44 | 603,500 | — | — |
| 2014-12-19 | $54.46 | $103.39 | 1,427,500 | — | — |
| 2014-12-18 | $54.44 | $103.36 | 1,119,900 | — | — |
| 2014-12-17 | $53.02 | $100.66 | 981,900 | — | — |
| 2014-12-16 | $51.62 | $98.00 | 718,800 | — | — |
| 2014-12-15 | $51.72 | $98.19 | 754,400 | — | — |
| 2014-12-12 | $52.14 | $98.99 | 599,300 | — | — |
| 2014-12-11 | $53.73 | $102.01 | 648,400 | — | — |
| 2014-12-10 | $53.61 | $101.78 | 648,700 | — | — |
| 2014-12-09 | $54.21 | $102.92 | 526,100 | — | — |
| 2014-12-08 | $54.41 | $103.30 | 906,200 | — | — |
| 2014-12-05 | $54.09 | $102.69 | 715,800 | — | — |
| 2014-12-04 | $53.46 | $101.49 | 745,600 | — | — |
| 2014-12-03 | $53.66 | $101.87 | 1,635,400 | — | — |
| 2014-12-02 | $53.45 | $101.48 | 1,093,200 | — | — |
| 2014-12-01 | $53.30 | $101.19 | 742,900 | — | — |
| 2014-11-28 | $53.75 | $102.05 | 284,900 | — | — |
| 2014-11-26 | $53.83 | $102.20 | 493,100 | — | — |
| 2014-11-25 | $53.93 | $102.39 | 527,700 | — | — |
| 2014-11-24 | $54.13 | $102.77 | 759,000 | — | — |
| 2014-11-21 | $53.80 | $102.14 | 617,400 | — | — |
| 2014-11-20 | $53.47 | $101.51 | 377,200 | — | — |
| 2014-11-19 | $53.24 | $101.08 | 663,500 | — | — |
| 2014-11-18 | $53.50 | $101.57 | 445,500 | — | — |
| 2014-11-17 | $53.31 | $101.21 | 488,600 | — | — |
| 2014-11-14 | $53.26 | $101.12 | 476,400 | — | — |
| 2014-11-13 | $53.28 | $101.15 | 542,000 | — | — |
| 2014-11-12 | $53.26 | $101.12 | 678,000 | — | — |
| 2014-11-11 | $53.18 | $100.96 | 395,200 | — | — |
| 2014-11-10 | $53.09 | $100.79 | 1,297,400 | — | — |
| 2014-11-07 | $53.46 | $101.49 | 608,300 | — | — |
| 2014-11-06 | $53.40 | $101.38 | 1,013,600 | — | — |
| 2014-11-05 | $53.75 | $102.05 | 942,800 | — | — |
| 2014-11-04 | $53.36 | $101.31 | 615,300 | — | — |
| 2014-11-03 | $53.03 | $100.68 | 1,041,600 | — | — |
| 2014-10-31 | $52.96 | $100.55 | 745,400 | — | — |
| 2014-10-30 | $52.20 | $99.10 | 652,300 | — | — |
| 2014-10-29 | $51.76 | $98.27 | 761,700 | — | — |
| 2014-10-28 | $51.65 | $98.06 | 1,326,400 | — | — |
| 2014-10-27 | $51.35 | $97.49 | 683,800 | — | — |
| 2014-10-24 | $51.25 | $97.30 | 1,213,300 | — | — |
| 2014-10-23 | $50.57 | $96.01 | 2,997,700 | — | — |
| 2014-10-22 | $52.61 | $99.88 | 598,300 | — | — |
| 2014-10-21 | $52.88 | $100.39 | 596,500 | — | — |
| 2014-10-20 | $51.67 | $98.10 | 547,800 | — | — |
| 2014-10-17 | $51.31 | $97.41 | 574,300 | — | — |
| 2014-10-16 | $50.32 | $95.53 | 805,500 | — | — |
| 2014-10-15 | $50.63 | $96.12 | 972,800 | — | — |
| 2014-10-14 | $51.47 | $97.72 | 618,100 | — | — |
| 2014-10-13 | $51.11 | $97.03 | 650,300 | — | — |
| 2014-10-10 | $51.50 | $97.77 | 760,800 | — | — |
| 2014-10-09 | $51.86 | $98.46 | 930,600 | — | — |
| 2014-10-08 | $52.52 | $99.71 | 882,700 | — | — |
| 2014-10-07 | $51.50 | $97.77 | 653,500 | — | — |
| 2014-10-06 | $52.44 | $99.56 | 602,500 | — | — |
| 2014-10-03 | $52.61 | $99.88 | 699,500 | — | — |
| 2014-10-02 | $52.07 | $98.86 | 840,200 | — | — |
| 2014-10-01 | $51.92 | $98.57 | 1,069,100 | — | — |
| 2014-09-30 | $52.37 | $99.18 | 662,900 | — | — |
| 2014-09-29 | $52.64 | $99.70 | 661,700 | — | — |
| 2014-09-26 | $52.96 | $100.30 | 442,100 | — | — |
| 2014-09-25 | $52.57 | $99.56 | 533,200 | — | — |
| 2014-09-24 | $53.26 | $100.87 | 561,400 | — | — |
| 2014-09-23 | $52.62 | $99.66 | 534,400 | — | — |
| 2014-09-22 | $53.25 | $100.85 | 614,900 | — | — |
| 2014-09-19 | $53.56 | $101.44 | 949,800 | — | — |
| 2014-09-18 | $53.83 | $101.95 | 552,100 | — | — |
| 2014-09-17 | $53.59 | $101.49 | 350,900 | — | — |
| 2014-09-16 | $53.53 | $101.38 | 387,800 | — | — |
| 2014-09-15 | $53.39 | $101.12 | 436,300 | — | — |
| 2014-09-12 | $53.65 | $101.61 | 419,900 | — | — |
| 2014-09-11 | $53.59 | $101.49 | 340,600 | — | — |
| 2014-09-10 | $53.60 | $101.51 | 548,300 | — | — |
| 2014-09-09 | $53.50 | $101.32 | 727,300 | — | — |
| 2014-09-08 | $54.12 | $102.50 | 312,500 | — | — |
| 2014-09-05 | $54.24 | $102.73 | 591,900 | — | — |
| 2014-09-04 | $54.16 | $102.57 | 473,400 | — | — |
| 2014-09-03 | $54.41 | $103.05 | 603,200 | — | — |
| 2014-09-02 | $54.47 | $103.16 | 687,600 | — | — |
| 2014-08-29 | $54.55 | $103.31 | 777,500 | — | — |
| 2014-08-28 | $54.93 | $104.03 | 335,100 | — | — |
| 2014-08-27 | $54.86 | $103.90 | 357,200 | — | — |
| 2014-08-26 | $54.84 | $103.86 | 331,800 | — | — |
| 2014-08-25 | $54.53 | $103.28 | 385,800 | — | — |
| 2014-08-22 | $54.08 | $102.42 | 305,200 | — | — |
| 2014-08-21 | $54.47 | $103.16 | 360,900 | — | — |
| 2014-08-20 | $54.03 | $102.33 | 470,500 | — | — |
| 2014-08-19 | $53.80 | $101.89 | 368,300 | — | — |
| 2014-08-18 | $53.86 | $102.01 | 408,200 | — | — |
| 2014-08-15 | $53.26 | $100.87 | 525,600 | — | — |
| 2014-08-14 | $53.55 | $101.42 | 300,100 | — | — |
| 2014-08-13 | $53.19 | $100.74 | 513,600 | — | — |
| 2014-08-12 | $53.00 | $100.38 | 531,200 | — | — |
| 2014-08-11 | $52.98 | $100.34 | 763,600 | — | — |
| 2014-08-08 | $53.33 | $101.00 | 403,500 | — | — |
| 2014-08-07 | $52.97 | $100.32 | 514,300 | — | — |
| 2014-08-06 | $53.46 | $101.25 | 690,800 | — | — |
| 2014-08-05 | $53.12 | $100.60 | 984,300 | — | — |
| 2014-08-04 | $53.30 | $100.95 | 622,100 | — | — |
| 2014-08-01 | $52.69 | $99.79 | 625,000 | — | — |
| 2014-07-31 | $52.74 | $99.89 | 666,400 | — | — |
| 2014-07-30 | $53.58 | $101.48 | 578,700 | — | — |
| 2014-07-29 | $53.70 | $101.70 | 553,500 | — | — |
| 2014-07-28 | $54.25 | $102.74 | 664,300 | — | — |
| 2014-07-25 | $53.53 | $101.38 | 991,100 | — | — |
| 2014-07-24 | $54.04 | $102.35 | 998,300 | — | — |
| 2014-07-23 | $54.54 | $103.29 | 448,800 | — | — |
| 2014-07-22 | $54.87 | $103.92 | 611,500 | — | — |
| 2014-07-21 | $54.73 | $103.65 | 679,600 | — | — |
| 2014-07-18 | $55.20 | $104.54 | 382,000 | — | — |
| 2014-07-17 | $54.49 | $103.20 | 567,300 | — | — |
| 2014-07-16 | $55.39 | $104.90 | 465,700 | — | — |
| 2014-07-15 | $55.68 | $105.45 | 678,500 | — | — |
| 2014-07-14 | $55.25 | $104.64 | 693,300 | — | — |
| 2014-07-11 | $55.12 | $104.39 | 519,700 | — | — |
| 2014-07-10 | $54.78 | $103.75 | 617,600 | — | — |
| 2014-07-09 | $55.11 | $104.37 | 289,400 | — | — |
| 2014-07-08 | $54.98 | $104.13 | 486,300 | — | — |
| 2014-07-07 | $55.18 | $104.51 | 505,700 | — | — |
| 2014-07-03 | $55.22 | $104.58 | 323,100 | — | — |
| 2014-07-02 | $54.83 | $103.84 | 764,200 | — | — |
| 2014-07-01 | $54.93 | $104.03 | 350,550 | — | — |
| 2014-06-30 | $54.61 | $103.43 | 496,650 | — | — |
| 2014-06-27 | $54.65 | $103.51 | 711,900 | — | — |
| 2014-06-26 | $54.80 | $103.79 | 286,800 | — | — |
| 2014-06-25 | $54.84 | $103.86 | 388,500 | — | — |
| 2014-06-24 | $54.59 | $103.40 | 416,100 | — | — |
| 2014-06-23 | $54.81 | $103.81 | 295,800 | — | — |
| 2014-06-20 | $54.85 | $103.89 | 569,850 | — | — |
| 2014-06-19 | $54.85 | $103.88 | 449,700 | — | — |
| 2014-06-18 | $55.03 | $104.22 | 434,550 | — | — |
| 2014-06-17 | $54.95 | $104.06 | 532,950 | — | — |
| 2014-06-16 | $54.25 | $102.75 | 466,500 | — | — |
| 2014-06-13 | $54.31 | $102.85 | 492,000 | — | — |
| 2014-06-12 | $54.18 | $102.61 | 480,750 | — | — |
| 2014-06-11 | $54.67 | $103.53 | 316,650 | — | — |
| 2014-06-10 | $55.07 | $104.30 | 380,700 | — | — |
| 2014-06-09 | $54.97 | $104.11 | 439,650 | — | — |
| 2014-06-06 | $54.95 | $104.06 | 418,350 | — | — |
| 2014-06-05 | $54.71 | $103.61 | 646,500 | — | — |
| 2014-06-04 | $54.66 | $103.52 | 690,450 | — | — |
| 2014-06-03 | $54.48 | $103.18 | 561,150 | — | — |
| 2014-06-02 | $54.37 | $102.97 | 637,950 | — | — |
| 2014-05-30 | $53.95 | $102.18 | 778,500 | — | — |
| 2014-05-29 | $53.90 | $102.08 | 583,350 | — | — |
| 2014-05-28 | $53.93 | $101.89 | 732,900 | — | — |
| 2014-05-27 | $54.20 | $102.41 | 799,800 | — | — |
| 2014-05-23 | $54.06 | $102.14 | 318,600 | — | — |
| 2014-05-22 | $53.95 | $101.93 | 576,900 | — | — |
| 2014-05-21 | $53.83 | $101.72 | 532,950 | — | — |
| 2014-05-20 | $53.35 | $100.80 | 558,600 | — | — |
| 2014-05-19 | $53.63 | $101.34 | 485,850 | — | — |
| 2014-05-16 | $53.32 | $100.75 | 772,050 | — | — |
| 2014-05-15 | $53.20 | $100.52 | 615,000 | — | — |
| 2014-05-14 | $53.73 | $101.53 | 451,350 | — | — |
| 2014-05-13 | $54.37 | $102.72 | 377,550 | — | — |
| 2014-05-12 | $54.40 | $102.79 | 413,100 | — | — |
| 2014-05-09 | $53.83 | $101.70 | 356,850 | — | — |
| 2014-05-08 | $53.79 | $101.64 | 523,200 | — | — |
| 2014-05-07 | $53.51 | $101.10 | 694,650 | — | — |
| 2014-05-06 | $52.77 | $99.70 | 751,500 | — | — |
| 2014-05-05 | $53.36 | $100.82 | 633,300 | — | — |
| 2014-05-02 | $53.37 | $100.83 | 497,850 | — | — |
| 2014-05-01 | $53.19 | $100.51 | 764,550 | — | — |
| 2014-04-30 | $53.13 | $100.39 | 777,600 | — | — |
| 2014-04-29 | $52.53 | $99.25 | 890,850 | — | — |
| 2014-04-28 | $52.03 | $98.32 | 800,100 | — | — |
| 2014-04-25 | $52.26 | $98.74 | 911,550 | — | — |
| 2014-04-24 | $52.59 | $99.37 | 1,148,850 | — | — |
| 2014-04-23 | $52.67 | $99.51 | 829,950 | — | — |
| 2014-04-22 | $52.34 | $98.89 | 604,800 | — | — |
| 2014-04-21 | $52.05 | $98.34 | 441,300 | — | — |
| 2014-04-17 | $52.32 | $98.86 | 428,250 | — | — |
| 2014-04-16 | $52.03 | $98.32 | 318,450 | — | — |
| 2014-04-15 | $51.42 | $97.16 | 665,850 | — | — |
| 2014-04-14 | $51.05 | $96.45 | 630,300 | — | — |
| 2014-04-11 | $50.97 | $96.31 | 727,950 | — | — |
| 2014-04-10 | $51.53 | $97.37 | 815,550 | — | — |
| 2014-04-09 | $52.44 | $99.08 | 549,900 | — | — |
| 2014-04-08 | $51.85 | $97.96 | 615,300 | — | — |
| 2014-04-07 | $51.55 | $97.40 | 961,800 | — | — |
| 2014-04-04 | $52.28 | $98.78 | 892,800 | — | — |
| 2014-04-03 | $52.79 | $99.75 | 518,850 | — | — |
| 2014-04-02 | $52.75 | $99.68 | 516,300 | — | — |
| 2014-04-01 | $52.73 | $99.63 | 570,000 | — | — |
| 2014-03-31 | $52.47 | $98.89 | 729,150 | — | — |
| 2014-03-28 | $51.57 | $97.20 | 499,950 | — | — |
| 2014-03-27 | $51.32 | $96.73 | 598,650 | — | — |
| 2014-03-26 | $51.89 | $97.81 | 370,800 | — | — |
| 2014-03-25 | $52.51 | $98.98 | 522,450 | — | — |
| 2014-03-24 | $52.55 | $99.06 | 646,950 | — | — |
| 2014-03-21 | $52.81 | $99.54 | 1,225,800 | — | — |
| 2014-03-20 | $52.54 | $99.03 | 559,950 | — | — |
| 2014-03-19 | $52.41 | $98.78 | 508,650 | — | — |
| 2014-03-18 | $52.59 | $99.12 | 414,000 | — | — |
| 2014-03-17 | $52.25 | $98.49 | 595,500 | — | — |
| 2014-03-14 | $51.99 | $98.00 | 636,000 | — | — |
| 2014-03-13 | $52.09 | $98.19 | 745,200 | — | — |
| 2014-03-12 | $52.62 | $99.18 | 636,000 | — | — |
| 2014-03-11 | $52.64 | $99.22 | 575,250 | — | — |
| 2014-03-10 | $53.22 | $100.31 | 616,650 | — | — |
| 2014-03-07 | $53.51 | $100.87 | 713,550 | — | — |
| 2014-03-06 | $52.93 | $99.77 | 633,900 | — | — |
| 2014-03-05 | $52.45 | $98.87 | 376,950 | — | — |
| 2014-03-04 | $52.40 | $98.77 | 705,150 | — | — |
| 2014-03-03 | $51.35 | $96.78 | 476,700 | — | — |
| 2014-02-28 | $51.67 | $97.40 | 884,850 | — | — |
| 2014-02-27 | $51.07 | $96.26 | 473,700 | — | — |
| 2014-02-26 | $50.72 | $95.60 | 475,500 | — | — |
| 2014-02-25 | $50.69 | $95.54 | 607,050 | — | — |
| 2014-02-24 | $50.69 | $95.55 | 879,000 | — | — |
| 2014-02-21 | $50.72 | $95.60 | 809,250 | — | — |
| 2014-02-20 | $50.73 | $95.62 | 437,100 | — | — |
| 2014-02-19 | $50.48 | $95.15 | 524,100 | — | — |
| 2014-02-18 | $51.13 | $96.38 | 557,850 | — | — |
| 2014-02-14 | $50.57 | $95.33 | 690,150 | — | — |
| 2014-02-13 | $50.57 | $95.31 | 1,127,100 | — | — |
| 2014-02-12 | $50.19 | $94.60 | 1,035,750 | — | — |
| 2014-02-11 | $50.35 | $94.90 | 964,500 | — | — |
| 2014-02-10 | $50.14 | $94.51 | 694,050 | — | — |
| 2014-02-07 | $50.05 | $94.35 | 820,800 | — | — |
| 2014-02-06 | $49.33 | $92.99 | 922,500 | — | — |
| 2014-02-05 | $48.74 | $91.87 | 566,700 | — | — |
| 2014-02-04 | $48.64 | $91.68 | 1,192,800 | — | — |
| 2014-02-03 | $48.37 | $91.17 | 1,097,400 | — | — |
| 2014-01-31 | $50.10 | $94.43 | 1,295,850 | — | — |
| 2014-01-30 | $50.47 | $95.12 | 774,150 | — | — |
| 2014-01-29 | $49.38 | $93.08 | 816,900 | — | — |
| 2014-01-28 | $49.76 | $93.79 | 714,450 | — | — |
| 2014-01-27 | $49.45 | $93.20 | 732,750 | — | — |
| 2014-01-24 | $49.71 | $93.69 | 859,950 | — | — |
| 2014-01-23 | $50.97 | $96.08 | 801,450 | — | — |
| 2014-01-22 | $51.63 | $97.32 | 569,700 | — | — |
| 2014-01-21 | $51.56 | $97.19 | 613,650 | — | — |
| 2014-01-17 | $51.81 | $97.65 | 491,400 | — | — |
| 2014-01-16 | $51.98 | $97.98 | 358,350 | — | — |
| 2014-01-15 | $52.27 | $98.53 | 849,750 | — | — |
| 2014-01-14 | $52.21 | $98.42 | 830,250 | — | — |
| 2014-01-13 | $51.45 | $96.97 | 637,050 | — | — |
| 2014-01-10 | $52.18 | $98.35 | 764,250 | — | — |
| 2014-01-09 | $52.46 | $98.88 | 1,021,950 | — | — |
| 2014-01-08 | $52.35 | $98.68 | 1,135,800 | — | — |
| 2014-01-07 | $51.96 | $97.94 | 658,050 | — | — |
| 2014-01-06 | $51.53 | $97.14 | 716,850 | — | — |
| 2014-01-03 | $51.72 | $97.49 | 456,600 | — | — |
| 2014-01-02 | $51.62 | $97.30 | 578,250 | — | — |