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
- 1998-05-15 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 | $50.99 | $50.99 | 282,800 | — | — |
| 2014-12-30 | $51.92 | $51.92 | 513,100 | — | — |
| 2014-12-29 | $52.36 | $52.36 | 205,400 | — | — |
| 2014-12-26 | $53.16 | $53.16 | 146,600 | — | — |
| 2014-12-24 | $52.66 | $52.66 | 175,200 | — | — |
| 2014-12-23 | $51.94 | $51.94 | 380,000 | — | — |
| 2014-12-22 | $52.31 | $52.31 | 244,100 | — | — |
| 2014-12-19 | $52.81 | $52.81 | 262,000 | — | — |
| 2014-12-18 | $52.48 | $52.48 | 361,000 | — | — |
| 2014-12-17 | $52.19 | $52.19 | 355,900 | — | — |
| 2014-12-16 | $51.20 | $51.20 | 506,300 | — | — |
| 2014-12-15 | $50.44 | $50.44 | 560,300 | — | — |
| 2014-12-12 | $50.86 | $50.86 | 331,300 | — | — |
| 2014-12-11 | $50.96 | $50.96 | 555,500 | — | — |
| 2014-12-10 | $50.75 | $50.75 | 501,000 | — | — |
| 2014-12-09 | $52.64 | $52.64 | 395,700 | — | — |
| 2014-12-08 | $52.18 | $52.18 | 354,200 | — | — |
| 2014-12-05 | $52.94 | $52.94 | 453,200 | — | — |
| 2014-12-04 | $53.96 | $53.96 | 310,100 | — | — |
| 2014-12-03 | $55.01 | $55.01 | 647,800 | — | — |
| 2014-12-02 | $53.11 | $53.11 | 550,700 | — | — |
| 2014-12-01 | $52.44 | $52.44 | 891,800 | — | — |
| 2014-11-28 | $55.54 | $55.54 | 256,900 | — | — |
| 2014-11-26 | $55.05 | $55.05 | 158,400 | — | — |
| 2014-11-25 | $54.40 | $54.40 | 278,600 | — | — |
| 2014-11-24 | $54.44 | $54.44 | 511,700 | — | — |
| 2014-11-21 | $54.53 | $54.53 | 401,500 | — | — |
| 2014-11-20 | $54.17 | $54.17 | 481,100 | — | — |
| 2014-11-19 | $53.72 | $53.72 | 358,900 | — | — |
| 2014-11-18 | $53.33 | $53.33 | 706,900 | — | — |
| 2014-11-17 | $52.95 | $52.95 | 615,700 | — | — |
| 2014-11-14 | $52.90 | $52.90 | 583,800 | — | — |
| 2014-11-13 | $53.66 | $53.66 | 463,600 | — | — |
| 2014-11-12 | $54.34 | $54.34 | 575,100 | — | — |
| 2014-11-11 | $53.41 | $53.41 | 364,100 | — | — |
| 2014-11-10 | $53.34 | $53.34 | 518,000 | — | — |
| 2014-11-07 | $52.61 | $52.61 | 604,300 | — | — |
| 2014-11-06 | $52.27 | $52.27 | 651,700 | — | — |
| 2014-11-05 | $51.89 | $51.89 | 742,700 | — | — |
| 2014-11-04 | $53.97 | $53.97 | 442,600 | — | — |
| 2014-11-03 | $53.95 | $53.95 | 1,501,700 | — | — |
| 2014-10-31 | $52.61 | $52.61 | 804,200 | — | — |
| 2014-10-30 | $52.69 | $52.69 | 1,702,700 | — | — |
| 2014-10-29 | $53.88 | $53.88 | 924,800 | — | — |
| 2014-10-28 | $54.77 | $54.77 | 688,300 | — | — |
| 2014-10-27 | $56.32 | $56.32 | 686,800 | — | — |
| 2014-10-24 | $56.71 | $56.71 | 428,300 | — | — |
| 2014-10-23 | $56.55 | $56.55 | 566,200 | — | — |
| 2014-10-22 | $57.05 | $57.05 | 1,039,100 | — | — |
| 2014-10-21 | $56.91 | $56.91 | 1,040,900 | — | — |
| 2014-10-20 | $55.94 | $55.94 | 542,800 | — | — |
| 2014-10-17 | $54.91 | $54.91 | 583,500 | — | — |
| 2014-10-16 | $54.11 | $54.11 | 690,400 | — | — |
| 2014-10-15 | $53.99 | $53.99 | 661,700 | — | — |
| 2014-10-14 | $54.72 | $54.72 | 580,200 | — | — |
| 2014-10-13 | $54.58 | $54.58 | 523,900 | — | — |
| 2014-10-10 | $55.12 | $55.12 | 1,209,800 | — | — |
| 2014-10-09 | $56.95 | $56.95 | 433,300 | — | — |
| 2014-10-08 | $57.79 | $57.79 | 489,500 | — | — |
| 2014-10-07 | $57.08 | $57.08 | 399,500 | — | — |
| 2014-10-06 | $57.47 | $57.47 | 354,900 | — | — |
| 2014-10-03 | $58.07 | $58.07 | 386,200 | — | — |
| 2014-10-02 | $56.88 | $56.88 | 550,600 | — | — |
| 2014-10-01 | $56.02 | $56.02 | 520,800 | — | — |
| 2014-09-30 | $57.23 | $57.23 | 536,100 | — | — |
| 2014-09-29 | $57.51 | $57.51 | 401,100 | — | — |
| 2014-09-26 | $56.19 | $56.19 | 227,800 | — | — |
| 2014-09-25 | $56.00 | $56.00 | 223,500 | — | — |
| 2014-09-24 | $56.97 | $56.97 | 385,400 | — | — |
| 2014-09-23 | $55.17 | $55.17 | 420,900 | — | — |
| 2014-09-22 | $56.49 | $56.49 | 883,200 | — | — |
| 2014-09-19 | $56.07 | $56.07 | 458,400 | — | — |
| 2014-09-18 | $56.17 | $56.17 | 475,500 | — | — |
| 2014-09-17 | $56.76 | $56.76 | 563,500 | — | — |
| 2014-09-16 | $55.81 | $55.81 | 828,100 | — | — |
| 2014-09-15 | $55.31 | $55.31 | 288,500 | — | — |
| 2014-09-12 | $55.87 | $55.87 | 562,900 | — | — |
| 2014-09-11 | $55.90 | $55.90 | 431,600 | — | — |
| 2014-09-10 | $55.39 | $55.39 | 590,100 | — | — |
| 2014-09-09 | $54.46 | $54.46 | 620,100 | — | — |
| 2014-09-08 | $53.40 | $53.40 | 296,300 | — | — |
| 2014-09-05 | $53.67 | $53.67 | 472,500 | — | — |
| 2014-09-04 | $53.62 | $53.62 | 570,500 | — | — |
| 2014-09-03 | $52.36 | $52.36 | 575,400 | — | — |
| 2014-09-02 | $50.89 | $50.89 | 522,000 | — | — |
| 2014-08-29 | $49.54 | $49.54 | 711,300 | — | — |
| 2014-08-28 | $51.17 | $51.17 | 266,000 | — | — |
| 2014-08-27 | $50.94 | $50.94 | 472,100 | — | — |
| 2014-08-26 | $51.16 | $51.16 | 323,200 | — | — |
| 2014-08-25 | $51.25 | $51.25 | 380,700 | — | — |
| 2014-08-22 | $51.34 | $51.34 | 324,800 | — | — |
| 2014-08-21 | $51.34 | $51.34 | 448,100 | — | — |
| 2014-08-20 | $52.68 | $52.68 | 292,900 | — | — |
| 2014-08-19 | $53.00 | $53.00 | 386,800 | — | — |
| 2014-08-18 | $53.11 | $53.11 | 415,700 | — | — |
| 2014-08-15 | $52.19 | $52.19 | 385,100 | — | — |
| 2014-08-14 | $51.81 | $51.81 | 327,700 | — | — |
| 2014-08-13 | $51.02 | $51.02 | 250,800 | — | — |
| 2014-08-12 | $50.79 | $50.79 | 374,400 | — | — |
| 2014-08-11 | $50.97 | $50.97 | 346,300 | — | — |
| 2014-08-08 | $51.35 | $51.35 | 409,000 | — | — |
| 2014-08-07 | $51.32 | $51.32 | 479,500 | — | — |
| 2014-08-06 | $51.27 | $51.27 | 766,200 | — | — |
| 2014-08-05 | $52.86 | $52.86 | 418,000 | — | — |
| 2014-08-04 | $51.94 | $51.94 | 534,000 | — | — |
| 2014-08-01 | $51.60 | $51.60 | 502,700 | — | — |
| 2014-07-31 | $51.80 | $51.80 | 690,900 | — | — |
| 2014-07-30 | $52.11 | $52.11 | 1,732,000 | — | — |
| 2014-07-29 | $47.90 | $47.90 | 556,300 | — | — |
| 2014-07-28 | $47.12 | $47.12 | 277,000 | — | — |
| 2014-07-25 | $47.49 | $47.49 | 302,600 | — | — |
| 2014-07-24 | $47.49 | $47.49 | 286,600 | — | — |
| 2014-07-23 | $47.85 | $47.85 | 290,300 | — | — |
| 2014-07-22 | $47.73 | $47.73 | 324,900 | — | — |
| 2014-07-21 | $47.67 | $47.67 | 261,400 | — | — |
| 2014-07-18 | $47.43 | $47.43 | 360,100 | — | — |
| 2014-07-17 | $46.07 | $46.07 | 314,200 | — | — |
| 2014-07-16 | $46.56 | $46.56 | 291,500 | — | — |
| 2014-07-15 | $46.97 | $46.97 | 291,000 | — | — |
| 2014-07-14 | $47.37 | $47.37 | 317,400 | — | — |
| 2014-07-11 | $46.61 | $46.61 | 161,700 | — | — |
| 2014-07-10 | $46.86 | $46.86 | 472,600 | — | — |
| 2014-07-09 | $46.77 | $46.77 | 358,900 | — | — |
| 2014-07-08 | $47.00 | $47.00 | 284,500 | — | — |
| 2014-07-07 | $47.55 | $47.55 | 339,700 | — | — |
| 2014-07-03 | $48.50 | $48.50 | 144,600 | — | — |
| 2014-07-02 | $48.04 | $48.04 | 397,900 | — | — |
| 2014-07-01 | $48.01 | $48.01 | 468,900 | — | — |
| 2014-06-30 | $47.11 | $47.11 | 537,400 | — | — |
| 2014-06-27 | $46.30 | $46.30 | 715,000 | — | — |
| 2014-06-26 | $46.16 | $46.16 | 398,600 | — | — |
| 2014-06-25 | $46.40 | $46.40 | 546,000 | — | — |
| 2014-06-24 | $47.39 | $47.39 | 341,600 | — | — |
| 2014-06-23 | $47.58 | $47.58 | 395,500 | — | — |
| 2014-06-20 | $47.57 | $47.57 | 839,700 | — | — |
| 2014-06-19 | $46.90 | $46.90 | 697,400 | — | — |
| 2014-06-18 | $46.52 | $46.52 | 748,300 | — | — |
| 2014-06-17 | $46.12 | $46.12 | 569,300 | — | — |
| 2014-06-16 | $45.39 | $45.39 | 944,500 | — | — |
| 2014-06-13 | $44.44 | $44.44 | 240,600 | — | — |
| 2014-06-12 | $44.40 | $44.40 | 357,100 | — | — |
| 2014-06-11 | $44.67 | $44.67 | 325,500 | — | — |
| 2014-06-10 | $44.86 | $44.86 | 337,600 | — | — |
| 2014-06-09 | $44.61 | $44.61 | 347,100 | — | — |
| 2014-06-06 | $44.22 | $44.22 | 447,000 | — | — |
| 2014-06-05 | $44.69 | $44.69 | 522,200 | — | — |
| 2014-06-04 | $43.55 | $43.55 | 460,700 | — | — |
| 2014-06-03 | $43.03 | $43.03 | 571,700 | — | — |
| 2014-06-02 | $42.56 | $42.56 | 560,100 | — | — |
| 2014-05-30 | $42.27 | $42.27 | 592,400 | — | — |
| 2014-05-29 | $42.00 | $42.00 | 364,100 | — | — |
| 2014-05-28 | $42.06 | $42.06 | 735,800 | — | — |
| 2014-05-27 | $42.18 | $42.18 | 618,500 | — | — |
| 2014-05-23 | $40.83 | $40.83 | 250,200 | — | — |
| 2014-05-22 | $40.80 | $40.80 | 344,500 | — | — |
| 2014-05-21 | $39.91 | $39.91 | 878,200 | — | — |
| 2014-05-20 | $40.12 | $40.12 | 590,300 | — | — |
| 2014-05-19 | $41.00 | $41.00 | 1,687,700 | — | — |
| 2014-05-16 | $40.25 | $40.25 | 643,300 | — | — |
| 2014-05-15 | $40.09 | $40.09 | 566,500 | — | — |
| 2014-05-14 | $40.84 | $40.84 | 496,900 | — | — |
| 2014-05-13 | $41.95 | $41.95 | 903,300 | — | — |
| 2014-05-12 | $40.75 | $40.75 | 494,400 | — | — |
| 2014-05-09 | $39.46 | $39.46 | 722,500 | — | — |
| 2014-05-08 | $37.92 | $37.92 | 657,900 | — | — |
| 2014-05-07 | $38.49 | $38.49 | 817,600 | — | — |
| 2014-05-06 | $38.11 | $38.11 | 544,500 | — | — |
| 2014-05-05 | $38.89 | $38.89 | 740,200 | — | — |
| 2014-05-02 | $40.00 | $40.00 | 1,397,200 | — | — |
| 2014-05-01 | $39.87 | $39.87 | 1,246,600 | — | — |
| 2014-04-30 | $38.77 | $38.77 | 3,027,300 | — | — |
| 2014-04-29 | $38.70 | $38.70 | 1,659,700 | — | — |
| 2014-04-28 | $39.52 | $39.52 | 1,948,200 | — | — |
| 2014-04-25 | $42.69 | $42.69 | 407,400 | — | — |
| 2014-04-24 | $43.99 | $43.99 | 418,200 | — | — |
| 2014-04-23 | $43.87 | $43.87 | 619,800 | — | — |
| 2014-04-22 | $43.75 | $43.75 | 763,200 | — | — |
| 2014-04-21 | $44.08 | $44.08 | 181,600 | — | — |
| 2014-04-17 | $43.64 | $43.64 | 198,600 | — | — |
| 2014-04-16 | $43.90 | $43.90 | 390,500 | — | — |
| 2014-04-15 | $43.07 | $43.07 | 498,400 | — | — |
| 2014-04-14 | $42.44 | $42.44 | 359,900 | — | — |
| 2014-04-11 | $42.18 | $42.18 | 581,100 | — | — |
| 2014-04-10 | $43.89 | $43.89 | 417,500 | — | — |
| 2014-04-09 | $45.68 | $45.68 | 462,100 | — | — |
| 2014-04-08 | $43.90 | $43.90 | 462,700 | — | — |
| 2014-04-07 | $44.15 | $44.15 | 678,400 | — | — |
| 2014-04-04 | $44.96 | $44.96 | 822,400 | — | — |
| 2014-04-03 | $48.22 | $48.22 | 510,600 | — | — |
| 2014-04-02 | $48.97 | $48.97 | 466,200 | — | — |
| 2014-04-01 | $47.80 | $47.80 | 493,300 | — | — |
| 2014-03-31 | $47.55 | $47.55 | 371,400 | — | — |
| 2014-03-28 | $46.00 | $46.00 | 194,800 | — | — |
| 2014-03-27 | $46.85 | $46.85 | 567,100 | — | — |
| 2014-03-26 | $45.16 | $45.16 | 521,900 | — | — |
| 2014-03-25 | $45.51 | $45.51 | 447,200 | — | — |
| 2014-03-24 | $46.70 | $46.70 | 252,500 | — | — |
| 2014-03-21 | $47.39 | $47.39 | 473,300 | — | — |
| 2014-03-20 | $49.03 | $49.03 | 195,100 | — | — |
| 2014-03-19 | $49.22 | $49.22 | 298,800 | — | — |
| 2014-03-18 | $49.14 | $49.14 | 137,700 | — | — |
| 2014-03-17 | $48.67 | $48.67 | 328,600 | — | — |
| 2014-03-14 | $48.28 | $48.28 | 270,300 | — | — |
| 2014-03-13 | $48.00 | $48.00 | 541,100 | — | — |
| 2014-03-12 | $48.08 | $48.08 | 306,000 | — | — |
| 2014-03-11 | $47.49 | $47.49 | 498,300 | — | — |
| 2014-03-10 | $47.20 | $47.20 | 216,000 | — | — |
| 2014-03-07 | $46.78 | $46.78 | 505,900 | — | — |
| 2014-03-06 | $46.18 | $46.18 | 372,500 | — | — |
| 2014-03-05 | $47.18 | $47.18 | 335,100 | — | — |
| 2014-03-04 | $47.72 | $47.72 | 543,100 | — | — |
| 2014-03-03 | $47.03 | $47.03 | 276,000 | — | — |
| 2014-02-28 | $46.84 | $46.84 | 385,600 | — | — |
| 2014-02-27 | $47.43 | $47.43 | 441,700 | — | — |
| 2014-02-26 | $46.11 | $46.11 | 469,400 | — | — |
| 2014-02-25 | $46.44 | $46.44 | 510,600 | — | — |
| 2014-02-24 | $47.14 | $47.14 | 469,200 | — | — |
| 2014-02-21 | $46.70 | $46.70 | 784,600 | — | — |
| 2014-02-20 | $48.70 | $48.70 | 2,368,700 | — | — |
| 2014-02-19 | $44.32 | $44.32 | 438,100 | — | — |
| 2014-02-18 | $44.80 | $44.80 | 413,600 | — | — |
| 2014-02-14 | $44.46 | $44.46 | 279,100 | — | — |
| 2014-02-13 | $44.80 | $44.80 | 490,600 | — | — |
| 2014-02-12 | $44.09 | $44.09 | 528,700 | — | — |
| 2014-02-11 | $45.06 | $45.06 | 402,200 | — | — |
| 2014-02-10 | $45.59 | $45.59 | 417,600 | — | — |
| 2014-02-07 | $44.92 | $44.92 | 510,100 | — | — |
| 2014-02-06 | $44.00 | $44.00 | 542,500 | — | — |
| 2014-02-05 | $43.61 | $43.61 | 591,600 | — | — |
| 2014-02-04 | $42.10 | $42.10 | 393,200 | — | — |
| 2014-02-03 | $42.00 | $42.00 | 824,100 | — | — |
| 2014-01-31 | $42.01 | $42.01 | 314,700 | — | — |
| 2014-01-30 | $42.36 | $42.36 | 425,000 | — | — |
| 2014-01-29 | $40.99 | $40.99 | 536,300 | — | — |
| 2014-01-28 | $41.68 | $41.68 | 256,700 | — | — |
| 2014-01-27 | $41.23 | $41.23 | 454,000 | — | — |
| 2014-01-24 | $41.85 | $41.85 | 324,400 | — | — |
| 2014-01-23 | $42.55 | $42.55 | 378,100 | — | — |
| 2014-01-22 | $42.41 | $42.41 | 576,700 | — | — |
| 2014-01-21 | $41.31 | $41.31 | 340,400 | — | — |
| 2014-01-17 | $41.00 | $41.00 | 390,400 | — | — |
| 2014-01-16 | $41.73 | $41.73 | 499,500 | — | — |
| 2014-01-15 | $42.38 | $42.38 | 382,800 | — | — |
| 2014-01-14 | $42.12 | $42.12 | 262,100 | — | — |
| 2014-01-13 | $41.15 | $41.15 | 350,000 | — | — |
| 2014-01-10 | $41.20 | $41.20 | 182,300 | — | — |
| 2014-01-09 | $40.89 | $40.89 | 284,200 | — | — |
| 2014-01-08 | $40.60 | $40.60 | 507,300 | — | — |
| 2014-01-07 | $39.85 | $39.85 | 547,100 | — | — |
| 2014-01-06 | $39.22 | $39.22 | 383,600 | — | — |
| 2014-01-03 | $39.51 | $39.51 | 335,600 | — | — |
| 2014-01-02 | $39.96 | $39.96 | 210,900 | — | — |