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
- 2010-02-11 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 | $46.76 | $70.96 | 530,900 | — | — |
| 2014-12-30 | $47.50 | $72.09 | 297,500 | — | — |
| 2014-12-29 | $48.00 | $72.85 | 391,800 | — | — |
| 2014-12-26 | $47.68 | $72.36 | 273,800 | — | — |
| 2014-12-24 | $47.26 | $71.72 | 238,000 | — | — |
| 2014-12-23 | $47.50 | $72.09 | 616,700 | — | — |
| 2014-12-22 | $46.53 | $70.61 | 261,600 | — | — |
| 2014-12-19 | $45.97 | $69.76 | 1,120,200 | — | — |
| 2014-12-18 | $46.91 | $71.19 | 1,362,900 | — | — |
| 2014-12-17 | $46.94 | $71.24 | 651,100 | — | — |
| 2014-12-16 | $45.43 | $68.95 | 810,100 | — | — |
| 2014-12-15 | $45.37 | $68.85 | 1,120,800 | — | — |
| 2014-12-12 | $44.94 | $68.20 | 1,426,200 | — | — |
| 2014-12-11 | $46.05 | $69.89 | 1,175,300 | — | — |
| 2014-12-10 | $45.99 | $69.80 | 904,100 | — | — |
| 2014-12-09 | $46.67 | $70.83 | 1,117,800 | — | — |
| 2014-12-08 | $45.60 | $69.20 | 1,421,400 | — | — |
| 2014-12-05 | $45.94 | $69.72 | 1,413,300 | — | — |
| 2014-12-04 | $45.68 | $69.32 | 923,300 | — | — |
| 2014-12-03 | $45.21 | $68.61 | 929,300 | — | — |
| 2014-12-02 | $44.21 | $67.09 | 1,042,400 | — | — |
| 2014-12-01 | $43.23 | $65.61 | 1,144,000 | — | — |
| 2014-11-28 | $43.38 | $65.83 | 374,500 | — | — |
| 2014-11-26 | $43.93 | $66.67 | 400,700 | — | — |
| 2014-11-25 | $43.71 | $66.34 | 504,700 | — | — |
| 2014-11-24 | $43.99 | $66.76 | 756,600 | — | — |
| 2014-11-21 | $43.71 | $66.34 | 721,900 | — | — |
| 2014-11-20 | $43.85 | $66.55 | 920,600 | — | — |
| 2014-11-19 | $43.49 | $66.00 | 1,119,400 | — | — |
| 2014-11-18 | $43.83 | $66.52 | 2,281,700 | — | — |
| 2014-11-17 | $41.88 | $63.56 | 1,488,400 | — | — |
| 2014-11-14 | $41.87 | $63.54 | 574,200 | — | — |
| 2014-11-13 | $41.94 | $63.65 | 709,600 | — | — |
| 2014-11-12 | $41.75 | $63.36 | 1,238,500 | — | — |
| 2014-11-11 | $42.43 | $64.39 | 1,806,300 | — | — |
| 2014-11-10 | $40.69 | $61.75 | 1,120,200 | — | — |
| 2014-11-07 | $40.86 | $62.01 | 2,341,700 | — | — |
| 2014-11-06 | $42.09 | $63.88 | 6,976,900 | — | — |
| 2014-11-05 | $43.52 | $66.05 | 1,708,500 | — | — |
| 2014-11-04 | $44.15 | $67.00 | 855,400 | — | — |
| 2014-11-03 | $44.94 | $68.20 | 799,000 | — | — |
| 2014-10-31 | $45.34 | $68.81 | 1,614,500 | — | — |
| 2014-10-30 | $44.61 | $67.70 | 984,700 | — | — |
| 2014-10-29 | $45.33 | $68.79 | 667,500 | — | — |
| 2014-10-28 | $45.43 | $68.95 | 994,700 | — | — |
| 2014-10-27 | $44.61 | $67.70 | 656,500 | — | — |
| 2014-10-24 | $44.54 | $67.59 | 449,800 | — | — |
| 2014-10-23 | $44.65 | $67.76 | 901,700 | — | — |
| 2014-10-22 | $43.88 | $66.59 | 1,849,100 | — | — |
| 2014-10-21 | $43.52 | $66.05 | 1,057,700 | — | — |
| 2014-10-20 | $42.43 | $64.39 | 984,700 | — | — |
| 2014-10-17 | $41.62 | $63.16 | 1,348,900 | — | — |
| 2014-10-16 | $41.42 | $62.86 | 782,700 | — | — |
| 2014-10-15 | $40.42 | $61.34 | 1,143,700 | — | — |
| 2014-10-14 | $39.86 | $60.49 | 894,400 | — | — |
| 2014-10-13 | $38.93 | $59.08 | 1,268,900 | — | — |
| 2014-10-10 | $38.85 | $58.96 | 780,200 | — | — |
| 2014-10-09 | $39.85 | $60.48 | 687,900 | — | — |
| 2014-10-08 | $41.20 | $62.53 | 764,400 | — | — |
| 2014-10-07 | $40.14 | $60.92 | 748,700 | — | — |
| 2014-10-06 | $40.62 | $61.65 | 652,700 | — | — |
| 2014-10-03 | $41.10 | $62.37 | 679,000 | — | — |
| 2014-10-02 | $41.49 | $62.97 | 1,503,200 | — | — |
| 2014-10-01 | $39.45 | $59.87 | 2,582,500 | — | — |
| 2014-09-30 | $40.54 | $61.52 | 1,428,400 | — | — |
| 2014-09-29 | $42.10 | $63.89 | 592,400 | — | — |
| 2014-09-26 | $42.21 | $64.06 | 1,331,500 | — | — |
| 2014-09-25 | $41.98 | $63.71 | 1,104,700 | — | — |
| 2014-09-24 | $42.87 | $65.06 | 914,700 | — | — |
| 2014-09-23 | $42.63 | $64.70 | 1,206,400 | — | — |
| 2014-09-22 | $42.02 | $63.77 | 1,642,600 | — | — |
| 2014-09-19 | $42.37 | $64.30 | 1,096,700 | — | — |
| 2014-09-18 | $42.55 | $64.57 | 688,500 | — | — |
| 2014-09-17 | $42.34 | $64.26 | 1,009,700 | — | — |
| 2014-09-16 | $42.72 | $64.83 | 656,200 | — | — |
| 2014-09-15 | $43.25 | $65.64 | 524,800 | — | — |
| 2014-09-12 | $43.94 | $66.68 | 884,700 | — | — |
| 2014-09-11 | $44.58 | $67.66 | 933,900 | — | — |
| 2014-09-10 | $45.14 | $68.51 | 1,136,500 | — | — |
| 2014-09-09 | $44.70 | $67.84 | 1,242,300 | — | — |
| 2014-09-08 | $46.46 | $70.51 | 1,258,800 | — | — |
| 2014-09-05 | $46.33 | $70.31 | 1,233,100 | — | — |
| 2014-09-04 | $46.67 | $70.83 | 1,630,000 | — | — |
| 2014-09-03 | $45.92 | $69.69 | 1,317,200 | — | — |
| 2014-09-02 | $46.14 | $70.02 | 873,700 | — | — |
| 2014-08-29 | $46.52 | $70.60 | 871,900 | — | — |
| 2014-08-28 | $46.80 | $71.02 | 636,600 | — | — |
| 2014-08-27 | $46.90 | $71.18 | 716,600 | — | — |
| 2014-08-26 | $47.50 | $72.09 | 766,300 | — | — |
| 2014-08-25 | $46.90 | $71.18 | 658,200 | — | — |
| 2014-08-22 | $46.60 | $70.72 | 684,600 | — | — |
| 2014-08-21 | $46.58 | $70.69 | 828,200 | — | — |
| 2014-08-20 | $46.10 | $69.96 | 719,000 | — | — |
| 2014-08-19 | $46.91 | $71.19 | 1,649,100 | — | — |
| 2014-08-18 | $46.30 | $70.27 | 1,169,400 | — | — |
| 2014-08-15 | $45.72 | $69.39 | 1,655,400 | — | — |
| 2014-08-14 | $46.00 | $69.81 | 1,033,000 | — | — |
| 2014-08-13 | $46.14 | $70.02 | 1,310,200 | — | — |
| 2014-08-12 | $45.78 | $69.48 | 622,600 | — | — |
| 2014-08-11 | $46.32 | $70.30 | 693,000 | — | — |
| 2014-08-08 | $45.92 | $69.69 | 565,300 | — | — |
| 2014-08-07 | $44.86 | $68.08 | 842,400 | — | — |
| 2014-08-06 | $44.84 | $68.05 | 1,182,100 | — | — |
| 2014-08-05 | $45.27 | $68.70 | 1,695,600 | — | — |
| 2014-08-04 | $44.93 | $68.19 | 1,648,900 | — | — |
| 2014-08-01 | $43.11 | $65.42 | 2,784,200 | — | — |
| 2014-07-31 | $43.40 | $65.86 | 4,398,100 | — | — |
| 2014-07-30 | $45.27 | $68.70 | 2,239,300 | — | — |
| 2014-07-29 | $43.50 | $66.02 | 1,321,600 | — | — |
| 2014-07-28 | $43.23 | $65.61 | 926,800 | — | — |
| 2014-07-25 | $43.60 | $66.17 | 816,200 | — | — |
| 2014-07-24 | $43.77 | $66.43 | 1,004,200 | — | — |
| 2014-07-23 | $43.80 | $66.47 | 1,131,900 | — | — |
| 2014-07-22 | $43.75 | $66.40 | 524,600 | — | — |
| 2014-07-21 | $43.57 | $66.12 | 532,000 | — | — |
| 2014-07-18 | $43.85 | $66.55 | 721,800 | — | — |
| 2014-07-17 | $43.09 | $65.39 | 647,200 | — | — |
| 2014-07-16 | $43.78 | $66.44 | 1,184,900 | — | — |
| 2014-07-15 | $44.13 | $66.97 | 1,072,600 | — | — |
| 2014-07-14 | $44.80 | $67.99 | 988,800 | — | — |
| 2014-07-11 | $45.06 | $68.38 | 697,200 | — | — |
| 2014-07-10 | $45.06 | $68.38 | 1,143,900 | — | — |
| 2014-07-09 | $45.15 | $68.52 | 988,800 | — | — |
| 2014-07-08 | $45.65 | $69.28 | 1,551,300 | — | — |
| 2014-07-07 | $46.46 | $70.51 | 841,900 | — | — |
| 2014-07-03 | $48.02 | $72.88 | 568,600 | — | — |
| 2014-07-02 | $46.97 | $71.28 | 1,036,800 | — | — |
| 2014-07-01 | $47.16 | $71.57 | 2,478,900 | — | — |
| 2014-06-30 | $48.74 | $73.97 | 1,700,200 | — | — |
| 2014-06-27 | $49.52 | $75.15 | 2,440,200 | — | — |
| 2014-06-26 | $49.07 | $74.47 | 1,277,000 | — | — |
| 2014-06-25 | $49.66 | $75.36 | 1,128,400 | — | — |
| 2014-06-24 | $49.04 | $74.42 | 1,266,400 | — | — |
| 2014-06-23 | $48.94 | $74.27 | 2,801,300 | — | — |
| 2014-06-20 | $46.95 | $71.25 | 1,829,800 | — | — |
| 2014-06-19 | $46.27 | $70.22 | 721,300 | — | — |
| 2014-06-18 | $46.30 | $70.27 | 966,600 | — | — |
| 2014-06-17 | $46.88 | $71.15 | 720,100 | — | — |
| 2014-06-16 | $46.73 | $70.92 | 1,699,300 | — | — |
| 2014-06-13 | $46.72 | $70.90 | 1,250,800 | — | — |
| 2014-06-12 | $46.92 | $71.21 | 1,196,200 | — | — |
| 2014-06-11 | $47.85 | $72.62 | 1,542,000 | — | — |
| 2014-06-10 | $47.03 | $71.37 | 2,812,900 | — | — |
| 2014-06-09 | $46.65 | $70.80 | 2,773,700 | — | — |
| 2014-06-06 | $48.21 | $73.16 | 1,102,000 | — | — |
| 2014-06-05 | $48.67 | $73.86 | 1,252,900 | — | — |
| 2014-06-04 | $48.26 | $73.24 | 886,700 | — | — |
| 2014-06-03 | $48.71 | $73.92 | 1,085,900 | — | — |
| 2014-06-02 | $48.69 | $73.89 | 960,100 | — | — |
| 2014-05-30 | $48.68 | $73.88 | 1,673,600 | — | — |
| 2014-05-29 | $48.20 | $73.15 | 4,953,800 | — | — |
| 2014-05-28 | $50.55 | $76.72 | 607,600 | — | — |
| 2014-05-27 | $51.15 | $77.63 | 457,200 | — | — |
| 2014-05-23 | $50.69 | $76.93 | 614,700 | — | — |
| 2014-05-22 | $49.82 | $75.61 | 752,100 | — | — |
| 2014-05-21 | $50.95 | $77.32 | 497,100 | — | — |
| 2014-05-20 | $51.10 | $77.55 | 923,700 | — | — |
| 2014-05-19 | $52.24 | $79.28 | 375,900 | — | — |
| 2014-05-16 | $52.05 | $78.99 | 864,500 | — | — |
| 2014-05-15 | $51.50 | $78.16 | 1,059,500 | — | — |
| 2014-05-14 | $51.32 | $77.88 | 935,100 | — | — |
| 2014-05-13 | $52.74 | $80.04 | 975,400 | — | — |
| 2014-05-12 | $53.76 | $81.59 | 912,300 | — | — |
| 2014-05-09 | $51.62 | $78.34 | 1,184,100 | — | — |
| 2014-05-08 | $51.25 | $77.78 | 816,000 | — | — |
| 2014-05-07 | $53.53 | $81.24 | 1,269,300 | — | — |
| 2014-05-06 | $52.70 | $79.98 | 921,600 | — | — |
| 2014-05-05 | $54.29 | $82.39 | 702,700 | — | — |
| 2014-05-02 | $55.00 | $83.47 | 1,377,600 | — | — |
| 2014-05-01 | $54.53 | $82.76 | 3,492,600 | — | — |
| 2014-04-30 | $58.88 | $89.36 | 960,900 | — | — |
| 2014-04-29 | $58.56 | $88.87 | 623,800 | — | — |
| 2014-04-28 | $58.76 | $89.18 | 801,600 | — | — |
| 2014-04-25 | $58.05 | $88.10 | 576,900 | — | — |
| 2014-04-24 | $59.03 | $89.58 | 472,700 | — | — |
| 2014-04-23 | $58.75 | $89.16 | 580,500 | — | — |
| 2014-04-22 | $58.75 | $89.16 | 617,400 | — | — |
| 2014-04-21 | $58.13 | $88.22 | 341,800 | — | — |
| 2014-04-17 | $57.72 | $87.60 | 377,500 | — | — |
| 2014-04-16 | $57.33 | $87.01 | 351,400 | — | — |
| 2014-04-15 | $56.89 | $86.34 | 484,600 | — | — |
| 2014-04-14 | $56.32 | $85.47 | 629,500 | — | — |
| 2014-04-11 | $56.00 | $84.99 | 687,800 | — | — |
| 2014-04-10 | $57.49 | $87.25 | 559,400 | — | — |
| 2014-04-09 | $58.87 | $89.34 | 315,400 | — | — |
| 2014-04-08 | $58.01 | $88.04 | 594,300 | — | — |
| 2014-04-07 | $56.38 | $85.56 | 641,300 | — | — |
| 2014-04-04 | $57.58 | $87.38 | 694,200 | — | — |
| 2014-04-03 | $59.45 | $90.22 | 477,900 | — | — |
| 2014-04-02 | $60.36 | $91.60 | 673,200 | — | — |
| 2014-04-01 | $59.26 | $89.93 | 470,500 | — | — |
| 2014-03-31 | $58.97 | $89.49 | 499,600 | — | — |
| 2014-03-28 | $58.11 | $88.19 | 346,900 | — | — |
| 2014-03-27 | $57.19 | $86.79 | 636,300 | — | — |
| 2014-03-26 | $57.90 | $87.87 | 523,000 | — | — |
| 2014-03-25 | $59.53 | $90.34 | 424,000 | — | — |
| 2014-03-24 | $59.45 | $90.22 | 449,400 | — | — |
| 2014-03-21 | $60.58 | $91.94 | 509,800 | — | — |
| 2014-03-20 | $60.71 | $92.13 | 252,400 | — | — |
| 2014-03-19 | $60.57 | $91.92 | 511,300 | — | — |
| 2014-03-18 | $60.67 | $92.07 | 661,800 | — | — |
| 2014-03-17 | $61.17 | $92.83 | 967,900 | — | — |
| 2014-03-14 | $60.47 | $91.77 | 1,242,600 | — | — |
| 2014-03-13 | $56.75 | $86.12 | 525,400 | — | — |
| 2014-03-12 | $58.20 | $88.33 | 378,200 | — | — |
| 2014-03-11 | $57.67 | $87.52 | 450,800 | — | — |
| 2014-03-10 | $58.77 | $89.19 | 401,000 | — | — |
| 2014-03-07 | $59.24 | $89.90 | 456,200 | — | — |
| 2014-03-06 | $59.00 | $89.54 | 501,200 | — | — |
| 2014-03-05 | $58.60 | $88.93 | 529,100 | — | — |
| 2014-03-04 | $58.98 | $89.51 | 771,300 | — | — |
| 2014-03-03 | $57.49 | $87.25 | 465,300 | — | — |
| 2014-02-28 | $56.97 | $86.46 | 644,600 | — | — |
| 2014-02-27 | $57.80 | $87.72 | 606,900 | — | — |
| 2014-02-26 | $57.63 | $87.46 | 841,900 | — | — |
| 2014-02-25 | $56.00 | $84.99 | 632,700 | — | — |
| 2014-02-24 | $55.36 | $84.02 | 615,000 | — | — |
| 2014-02-21 | $55.48 | $84.20 | 675,900 | — | — |
| 2014-02-20 | $55.23 | $83.82 | 578,700 | — | — |
| 2014-02-19 | $55.26 | $83.86 | 993,400 | — | — |
| 2014-02-18 | $56.29 | $85.43 | 1,130,300 | — | — |
| 2014-02-14 | $56.60 | $85.90 | 1,436,400 | — | — |
| 2014-02-13 | $56.64 | $85.96 | 4,376,500 | — | — |
| 2014-02-12 | $49.89 | $75.71 | 2,095,600 | — | — |
| 2014-02-11 | $48.00 | $72.85 | 1,268,200 | — | — |
| 2014-02-10 | $48.33 | $73.35 | 1,345,300 | — | — |
| 2014-02-07 | $50.17 | $76.14 | 1,292,400 | — | — |
| 2014-02-06 | $49.51 | $75.14 | 1,134,900 | — | — |
| 2014-02-05 | $47.94 | $72.75 | 1,035,500 | — | — |
| 2014-02-04 | $47.10 | $71.48 | 801,600 | — | — |
| 2014-02-03 | $46.42 | $70.45 | 822,200 | — | — |
| 2014-01-31 | $48.13 | $73.04 | 1,029,300 | — | — |
| 2014-01-30 | $46.56 | $70.66 | 522,900 | — | — |
| 2014-01-29 | $46.25 | $70.19 | 631,600 | — | — |
| 2014-01-28 | $46.59 | $70.71 | 968,400 | — | — |
| 2014-01-27 | $45.72 | $69.39 | 1,009,700 | — | — |
| 2014-01-24 | $47.50 | $72.09 | 3,229,700 | — | — |
| 2014-01-23 | $50.18 | $76.15 | 576,100 | — | — |
| 2014-01-22 | $51.06 | $77.49 | 706,800 | — | — |
| 2014-01-21 | $51.58 | $78.28 | 995,900 | — | — |
| 2014-01-17 | $49.86 | $75.67 | 2,048,500 | — | — |
| 2014-01-16 | $50.89 | $77.23 | 2,258,000 | — | — |
| 2014-01-15 | $55.24 | $83.83 | 603,300 | — | — |
| 2014-01-14 | $55.15 | $83.70 | 416,100 | — | — |
| 2014-01-13 | $54.18 | $82.22 | 559,700 | — | — |
| 2014-01-10 | $54.85 | $83.24 | 449,900 | — | — |
| 2014-01-09 | $54.79 | $83.15 | 516,000 | — | — |
| 2014-01-08 | $54.99 | $83.45 | 1,296,400 | — | — |
| 2014-01-07 | $56.00 | $84.99 | 651,800 | — | — |
| 2014-01-06 | $55.76 | $84.62 | 608,700 | — | — |
| 2014-01-03 | $56.75 | $86.12 | 550,300 | — | — |
| 2014-01-02 | $56.29 | $85.43 | 600,700 | — | — |