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
- 1981-11-12 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 | $52.90 | $57.31 | 209,900 | — | — |
| 2014-12-30 | $53.69 | $58.16 | 107,700 | — | — |
| 2014-12-29 | $54.32 | $58.84 | 146,000 | — | — |
| 2014-12-26 | $54.36 | $58.89 | 158,000 | — | — |
| 2014-12-24 | $54.33 | $58.85 | 113,200 | — | — |
| 2014-12-23 | $54.18 | $58.69 | 300,900 | — | — |
| 2014-12-22 | $54.63 | $59.18 | 306,200 | — | — |
| 2014-12-19 | $53.75 | $58.23 | 1,411,400 | — | — |
| 2014-12-18 | $53.11 | $57.53 | 419,800 | — | — |
| 2014-12-17 | $53.04 | $57.46 | 529,100 | — | — |
| 2014-12-16 | $51.83 | $56.15 | 382,600 | — | — |
| 2014-12-15 | $51.96 | $56.29 | 308,500 | — | — |
| 2014-12-12 | $51.76 | $56.07 | 249,700 | — | — |
| 2014-12-11 | $52.60 | $56.98 | 224,100 | — | — |
| 2014-12-10 | $52.74 | $57.13 | 457,700 | — | — |
| 2014-12-09 | $53.39 | $57.84 | 466,800 | — | — |
| 2014-12-08 | $51.39 | $55.67 | 254,000 | — | — |
| 2014-12-05 | $52.11 | $56.45 | 239,000 | — | — |
| 2014-12-04 | $52.15 | $56.49 | 259,300 | — | — |
| 2014-12-03 | $52.98 | $57.39 | 710,400 | — | — |
| 2014-12-02 | $51.11 | $55.37 | 667,100 | — | — |
| 2014-12-01 | $50.34 | $54.53 | 413,500 | — | — |
| 2014-11-28 | $49.88 | $54.03 | 236,300 | — | — |
| 2014-11-26 | $50.85 | $55.08 | 294,900 | — | — |
| 2014-11-25 | $50.38 | $54.58 | 264,000 | — | — |
| 2014-11-24 | $50.33 | $54.52 | 396,300 | — | — |
| 2014-11-21 | $50.06 | $54.23 | 345,900 | — | — |
| 2014-11-20 | $50.43 | $54.63 | 269,800 | — | — |
| 2014-11-19 | $49.16 | $53.25 | 428,100 | — | — |
| 2014-11-18 | $50.08 | $54.25 | 363,800 | — | — |
| 2014-11-17 | $49.63 | $53.76 | 463,300 | — | — |
| 2014-11-14 | $50.69 | $54.91 | 530,500 | — | — |
| 2014-11-13 | $49.67 | $53.81 | 353,200 | — | — |
| 2014-11-12 | $50.65 | $54.87 | 251,800 | — | — |
| 2014-11-11 | $50.22 | $54.40 | 291,600 | — | — |
| 2014-11-10 | $49.70 | $53.84 | 429,200 | — | — |
| 2014-11-07 | $49.59 | $53.72 | 850,800 | — | — |
| 2014-11-06 | $48.44 | $52.47 | 518,100 | — | — |
| 2014-11-05 | $49.53 | $53.65 | 415,300 | — | — |
| 2014-11-04 | $49.99 | $54.15 | 488,200 | — | — |
| 2014-11-03 | $49.92 | $54.08 | 566,200 | — | — |
| 2014-10-31 | $49.43 | $53.55 | 856,000 | — | — |
| 2014-10-30 | $48.21 | $52.22 | 758,500 | — | — |
| 2014-10-29 | $45.32 | $49.09 | 456,900 | — | — |
| 2014-10-28 | $46.04 | $49.87 | 1,287,500 | — | — |
| 2014-10-27 | $44.46 | $48.16 | 279,300 | — | — |
| 2014-10-24 | $43.66 | $47.30 | 294,200 | — | — |
| 2014-10-23 | $43.38 | $46.99 | 421,700 | — | — |
| 2014-10-22 | $42.72 | $46.28 | 358,600 | — | — |
| 2014-10-21 | $44.01 | $47.68 | 309,400 | — | — |
| 2014-10-20 | $43.31 | $46.92 | 310,200 | — | — |
| 2014-10-17 | $41.71 | $45.18 | 326,700 | — | — |
| 2014-10-16 | $42.17 | $45.68 | 494,300 | — | — |
| 2014-10-15 | $41.34 | $44.78 | 676,000 | — | — |
| 2014-10-14 | $41.00 | $44.41 | 427,100 | — | — |
| 2014-10-13 | $39.54 | $42.83 | 457,500 | — | — |
| 2014-10-10 | $38.82 | $42.05 | 357,200 | — | — |
| 2014-10-09 | $39.71 | $43.02 | 432,900 | — | — |
| 2014-10-08 | $40.85 | $44.25 | 454,100 | — | — |
| 2014-10-07 | $38.84 | $42.07 | 538,600 | — | — |
| 2014-10-06 | $39.25 | $42.52 | 354,400 | — | — |
| 2014-10-03 | $39.38 | $42.44 | 334,200 | — | — |
| 2014-10-02 | $39.41 | $42.48 | 365,100 | — | — |
| 2014-10-01 | $39.00 | $42.03 | 471,900 | — | — |
| 2014-09-30 | $39.82 | $42.92 | 437,500 | — | — |
| 2014-09-29 | $40.05 | $43.17 | 258,300 | — | — |
| 2014-09-26 | $40.41 | $43.55 | 299,700 | — | — |
| 2014-09-25 | $39.77 | $42.86 | 499,400 | — | — |
| 2014-09-24 | $40.72 | $43.89 | 295,600 | — | — |
| 2014-09-23 | $40.12 | $43.24 | 329,200 | — | — |
| 2014-09-22 | $40.24 | $43.37 | 393,100 | — | — |
| 2014-09-19 | $41.01 | $44.20 | 475,300 | — | — |
| 2014-09-18 | $41.86 | $45.12 | 333,300 | — | — |
| 2014-09-17 | $41.15 | $44.35 | 548,300 | — | — |
| 2014-09-16 | $42.11 | $45.39 | 570,200 | — | — |
| 2014-09-15 | $42.31 | $45.60 | 313,200 | — | — |
| 2014-09-12 | $42.11 | $45.39 | 375,400 | — | — |
| 2014-09-11 | $43.50 | $46.88 | 296,500 | — | — |
| 2014-09-10 | $43.13 | $46.48 | 431,600 | — | — |
| 2014-09-09 | $42.41 | $45.71 | 608,000 | — | — |
| 2014-09-08 | $43.97 | $47.39 | 353,400 | — | — |
| 2014-09-05 | $44.29 | $47.73 | 280,300 | — | — |
| 2014-09-04 | $43.76 | $47.16 | 317,700 | — | — |
| 2014-09-03 | $44.21 | $47.65 | 315,200 | — | — |
| 2014-09-02 | $44.27 | $47.71 | 455,100 | — | — |
| 2014-08-29 | $44.37 | $47.82 | 241,200 | — | — |
| 2014-08-28 | $43.93 | $47.35 | 295,200 | — | — |
| 2014-08-27 | $43.69 | $47.09 | 362,500 | — | — |
| 2014-08-26 | $43.99 | $47.41 | 296,200 | — | — |
| 2014-08-25 | $43.58 | $46.97 | 295,400 | — | — |
| 2014-08-22 | $43.78 | $47.19 | 292,500 | — | — |
| 2014-08-21 | $44.12 | $47.55 | 305,000 | — | — |
| 2014-08-20 | $43.85 | $47.26 | 436,800 | — | — |
| 2014-08-19 | $43.20 | $46.56 | 258,400 | — | — |
| 2014-08-18 | $43.19 | $46.55 | 311,800 | — | — |
| 2014-08-15 | $42.50 | $45.81 | 394,400 | — | — |
| 2014-08-14 | $42.88 | $46.22 | 264,300 | — | — |
| 2014-08-13 | $42.80 | $46.13 | 375,200 | — | — |
| 2014-08-12 | $42.44 | $45.74 | 364,600 | — | — |
| 2014-08-11 | $43.53 | $46.92 | 247,000 | — | — |
| 2014-08-08 | $42.96 | $46.30 | 316,000 | — | — |
| 2014-08-07 | $42.99 | $46.33 | 483,600 | — | — |
| 2014-08-06 | $44.45 | $47.91 | 381,800 | — | — |
| 2014-08-05 | $44.93 | $48.42 | 278,400 | — | — |
| 2014-08-04 | $45.07 | $48.58 | 363,300 | — | — |
| 2014-08-01 | $44.01 | $47.43 | 355,300 | — | — |
| 2014-07-31 | $44.09 | $47.52 | 348,800 | — | — |
| 2014-07-30 | $45.80 | $49.36 | 262,900 | — | — |
| 2014-07-29 | $45.17 | $48.68 | 313,200 | — | — |
| 2014-07-28 | $44.85 | $48.34 | 249,700 | — | — |
| 2014-07-25 | $44.81 | $48.30 | 289,300 | — | — |
| 2014-07-24 | $45.03 | $48.53 | 366,300 | — | — |
| 2014-07-23 | $44.69 | $48.17 | 343,700 | — | — |
| 2014-07-22 | $45.90 | $49.47 | 323,900 | — | — |
| 2014-07-21 | $45.96 | $49.53 | 268,900 | — | — |
| 2014-07-18 | $46.43 | $50.04 | 405,500 | — | — |
| 2014-07-17 | $45.62 | $49.17 | 429,500 | — | — |
| 2014-07-16 | $46.60 | $50.22 | 436,200 | — | — |
| 2014-07-15 | $47.10 | $50.76 | 556,600 | — | — |
| 2014-07-14 | $46.99 | $50.64 | 242,000 | — | — |
| 2014-07-11 | $46.42 | $50.03 | 343,100 | — | — |
| 2014-07-10 | $46.61 | $50.24 | 433,000 | — | — |
| 2014-07-09 | $47.00 | $50.66 | 358,600 | — | — |
| 2014-07-08 | $46.78 | $50.42 | 715,200 | — | — |
| 2014-07-07 | $47.82 | $51.54 | 280,400 | — | — |
| 2014-07-03 | $48.54 | $52.10 | 193,400 | — | — |
| 2014-07-02 | $48.35 | $51.90 | 275,300 | — | — |
| 2014-07-01 | $48.25 | $51.79 | 746,000 | — | — |
| 2014-06-30 | $47.80 | $51.31 | 364,000 | — | — |
| 2014-06-27 | $47.31 | $50.78 | 506,400 | — | — |
| 2014-06-26 | $47.56 | $51.05 | 261,300 | — | — |
| 2014-06-25 | $47.10 | $50.55 | 274,900 | — | — |
| 2014-06-24 | $47.04 | $50.49 | 381,200 | — | — |
| 2014-06-23 | $47.07 | $50.52 | 412,800 | — | — |
| 2014-06-20 | $47.53 | $51.02 | 654,700 | — | — |
| 2014-06-19 | $46.73 | $50.16 | 331,100 | — | — |
| 2014-06-18 | $46.86 | $50.30 | 382,500 | — | — |
| 2014-06-17 | $46.97 | $50.41 | 484,300 | — | — |
| 2014-06-16 | $46.21 | $49.60 | 607,200 | — | — |
| 2014-06-13 | $45.06 | $48.36 | 3,183,900 | — | — |
| 2014-06-12 | $48.24 | $51.78 | 616,900 | — | — |
| 2014-06-11 | $47.90 | $51.41 | 396,700 | — | — |
| 2014-06-10 | $48.84 | $52.42 | 495,600 | — | — |
| 2014-06-09 | $48.65 | $52.22 | 705,500 | — | — |
| 2014-06-06 | $46.96 | $50.40 | 564,400 | — | — |
| 2014-06-05 | $46.00 | $49.37 | 633,200 | — | — |
| 2014-06-04 | $44.50 | $47.76 | 1,464,100 | — | — |
| 2014-06-03 | $45.15 | $48.46 | 4,239,200 | — | — |
| 2014-06-02 | $37.41 | $40.15 | 273,400 | — | — |
| 2014-05-30 | $37.99 | $40.78 | 182,500 | — | — |
| 2014-05-29 | $38.30 | $41.11 | 376,500 | — | — |
| 2014-05-28 | $37.92 | $40.70 | 280,000 | — | — |
| 2014-05-27 | $37.92 | $40.70 | 244,200 | — | — |
| 2014-05-23 | $37.71 | $40.48 | 411,600 | — | — |
| 2014-05-22 | $37.26 | $39.99 | 831,600 | — | — |
| 2014-05-21 | $35.12 | $37.70 | 266,200 | — | — |
| 2014-05-20 | $35.01 | $37.58 | 392,600 | — | — |
| 2014-05-19 | $35.13 | $37.71 | 235,000 | — | — |
| 2014-05-16 | $34.60 | $37.14 | 190,600 | — | — |
| 2014-05-15 | $34.46 | $36.99 | 574,800 | — | — |
| 2014-05-14 | $34.29 | $36.80 | 251,000 | — | — |
| 2014-05-13 | $34.91 | $37.47 | 333,100 | — | — |
| 2014-05-12 | $35.30 | $37.89 | 453,800 | — | — |
| 2014-05-09 | $34.66 | $37.20 | 203,500 | — | — |
| 2014-05-08 | $34.55 | $37.08 | 368,700 | — | — |
| 2014-05-07 | $34.50 | $37.03 | 371,300 | — | — |
| 2014-05-06 | $34.77 | $37.32 | 344,800 | — | — |
| 2014-05-05 | $34.26 | $36.77 | 409,100 | — | — |
| 2014-05-02 | $34.64 | $37.18 | 368,600 | — | — |
| 2014-05-01 | $33.80 | $36.28 | 748,000 | — | — |
| 2014-04-30 | $34.72 | $37.27 | 330,200 | — | — |
| 2014-04-29 | $34.52 | $37.05 | 279,700 | — | — |
| 2014-04-28 | $34.59 | $37.13 | 331,600 | — | — |
| 2014-04-25 | $34.43 | $36.96 | 387,900 | — | — |
| 2014-04-24 | $34.66 | $37.20 | 228,500 | — | — |
| 2014-04-23 | $34.54 | $37.07 | 246,900 | — | — |
| 2014-04-22 | $34.51 | $37.04 | 389,200 | — | — |
| 2014-04-21 | $34.28 | $36.79 | 313,000 | — | — |
| 2014-04-17 | $33.59 | $36.05 | 453,000 | — | — |
| 2014-04-16 | $32.91 | $35.32 | 299,100 | — | — |
| 2014-04-15 | $32.50 | $34.88 | 292,400 | — | — |
| 2014-04-14 | $32.42 | $34.80 | 259,000 | — | — |
| 2014-04-11 | $32.45 | $34.83 | 285,000 | — | — |
| 2014-04-10 | $33.19 | $35.62 | 369,400 | — | — |
| 2014-04-09 | $33.98 | $36.47 | 431,200 | — | — |
| 2014-04-08 | $33.98 | $36.47 | 315,000 | — | — |
| 2014-04-07 | $32.74 | $35.14 | 393,200 | — | — |
| 2014-04-04 | $33.11 | $35.43 | 370,300 | — | — |
| 2014-04-03 | $34.40 | $36.81 | 306,800 | — | — |
| 2014-04-02 | $34.53 | $36.95 | 251,500 | — | — |
| 2014-04-01 | $34.78 | $37.22 | 569,800 | — | — |
| 2014-03-31 | $33.11 | $35.43 | 386,400 | — | — |
| 2014-03-28 | $32.52 | $34.80 | 388,600 | — | — |
| 2014-03-27 | $32.02 | $34.26 | 250,000 | — | — |
| 2014-03-26 | $33.08 | $35.40 | 439,800 | — | — |
| 2014-03-25 | $33.05 | $35.37 | 350,600 | — | — |
| 2014-03-24 | $32.27 | $34.53 | 478,100 | — | — |
| 2014-03-21 | $31.94 | $34.18 | 810,700 | — | — |
| 2014-03-20 | $31.46 | $33.67 | 276,800 | — | — |
| 2014-03-19 | $30.64 | $32.79 | 333,500 | — | — |
| 2014-03-18 | $31.60 | $33.82 | 241,600 | — | — |
| 2014-03-17 | $30.90 | $33.07 | 191,000 | — | — |
| 2014-03-14 | $30.69 | $32.84 | 163,300 | — | — |
| 2014-03-13 | $30.57 | $32.71 | 222,000 | — | — |
| 2014-03-12 | $31.52 | $33.73 | 199,400 | — | — |
| 2014-03-11 | $31.10 | $33.28 | 208,300 | — | — |
| 2014-03-10 | $31.75 | $33.98 | 272,800 | — | — |
| 2014-03-07 | $32.61 | $34.90 | 304,100 | — | — |
| 2014-03-06 | $32.13 | $34.38 | 351,300 | — | — |
| 2014-03-05 | $31.50 | $33.71 | 315,000 | — | — |
| 2014-03-04 | $31.53 | $33.74 | 476,000 | — | — |
| 2014-03-03 | $30.25 | $32.37 | 358,500 | — | — |
| 2014-02-28 | $30.50 | $32.64 | 245,900 | — | — |
| 2014-02-27 | $31.01 | $33.18 | 563,300 | — | — |
| 2014-02-26 | $30.73 | $32.88 | 389,100 | — | — |
| 2014-02-25 | $30.20 | $32.32 | 409,600 | — | — |
| 2014-02-24 | $30.27 | $32.39 | 704,500 | — | — |
| 2014-02-21 | $30.25 | $32.37 | 923,700 | — | — |
| 2014-02-20 | $30.33 | $32.46 | 1,493,500 | — | — |
| 2014-02-19 | $28.41 | $30.40 | 341,700 | — | — |
| 2014-02-18 | $28.88 | $30.90 | 285,300 | — | — |
| 2014-02-14 | $28.79 | $30.81 | 218,500 | — | — |
| 2014-02-13 | $28.58 | $30.58 | 289,400 | — | — |
| 2014-02-12 | $28.05 | $30.02 | 292,600 | — | — |
| 2014-02-11 | $27.64 | $29.58 | 368,200 | — | — |
| 2014-02-10 | $26.84 | $28.72 | 409,400 | — | — |
| 2014-02-07 | $26.81 | $28.69 | 359,200 | — | — |
| 2014-02-06 | $26.58 | $28.44 | 318,200 | — | — |
| 2014-02-05 | $26.47 | $28.33 | 443,400 | — | — |
| 2014-02-04 | $26.94 | $28.83 | 494,800 | — | — |
| 2014-02-03 | $27.38 | $29.30 | 832,800 | — | — |
| 2014-01-31 | $28.75 | $30.77 | 518,800 | — | — |
| 2014-01-30 | $29.39 | $31.45 | 529,600 | — | — |
| 2014-01-29 | $29.13 | $31.17 | 1,234,300 | — | — |
| 2014-01-28 | $28.52 | $30.52 | 478,200 | — | — |
| 2014-01-27 | $28.08 | $30.05 | 557,500 | — | — |
| 2014-01-24 | $27.77 | $29.72 | 415,000 | — | — |
| 2014-01-23 | $28.39 | $30.38 | 341,400 | — | — |
| 2014-01-22 | $28.95 | $30.98 | 216,000 | — | — |
| 2014-01-21 | $29.11 | $31.15 | 277,600 | — | — |
| 2014-01-17 | $28.70 | $30.71 | 319,100 | — | — |
| 2014-01-16 | $28.68 | $30.69 | 307,900 | — | — |
| 2014-01-15 | $28.78 | $30.80 | 365,100 | — | — |
| 2014-01-14 | $28.38 | $30.37 | 238,200 | — | — |
| 2014-01-13 | $28.05 | $30.02 | 549,800 | — | — |
| 2014-01-10 | $28.96 | $30.99 | 339,500 | — | — |
| 2014-01-09 | $28.79 | $30.81 | 398,500 | — | — |
| 2014-01-08 | $29.75 | $31.84 | 386,900 | — | — |
| 2014-01-07 | $29.17 | $31.21 | 320,800 | — | — |
| 2014-01-06 | $29.11 | $31.15 | 308,800 | — | — |
| 2014-01-03 | $29.40 | $31.35 | 351,400 | — | — |
| 2014-01-02 | $29.35 | $31.30 | 380,600 | — | — |