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
- 1989-06-02 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 | $77.84 | $108.35 | 393,500 | — | — |
| 2014-12-30 | $78.33 | $109.03 | 238,100 | — | — |
| 2014-12-29 | $78.73 | $109.59 | 182,600 | — | — |
| 2014-12-26 | $78.41 | $109.14 | 143,100 | — | — |
| 2014-12-24 | $78.10 | $108.71 | 91,700 | — | — |
| 2014-12-23 | $78.23 | $108.89 | 241,000 | — | — |
| 2014-12-22 | $77.49 | $107.86 | 263,500 | — | — |
| 2014-12-19 | $77.01 | $107.20 | 862,200 | — | — |
| 2014-12-18 | $76.23 | $106.11 | 348,800 | — | — |
| 2014-12-17 | $74.45 | $103.63 | 770,500 | — | — |
| 2014-12-16 | $73.62 | $102.48 | 763,700 | — | — |
| 2014-12-15 | $73.25 | $101.96 | 597,900 | — | — |
| 2014-12-12 | $74.56 | $103.79 | 532,000 | — | — |
| 2014-12-11 | $75.56 | $105.18 | 403,500 | — | — |
| 2014-12-10 | $75.20 | $104.68 | 592,300 | — | — |
| 2014-12-09 | $76.98 | $107.15 | 552,900 | — | — |
| 2014-12-08 | $76.65 | $106.69 | 622,600 | — | — |
| 2014-12-05 | $76.95 | $107.11 | 312,800 | — | — |
| 2014-12-04 | $76.80 | $106.90 | 266,100 | — | — |
| 2014-12-03 | $77.15 | $107.39 | 295,100 | — | — |
| 2014-12-02 | $76.07 | $105.89 | 287,000 | — | — |
| 2014-12-01 | $75.72 | $105.40 | 320,900 | — | — |
| 2014-11-28 | $76.81 | $106.92 | 348,900 | — | — |
| 2014-11-26 | $77.56 | $107.96 | 169,200 | — | — |
| 2014-11-25 | $77.88 | $108.41 | 308,900 | — | — |
| 2014-11-24 | $77.69 | $108.14 | 191,900 | — | — |
| 2014-11-21 | $77.21 | $107.47 | 291,000 | — | — |
| 2014-11-20 | $76.58 | $106.60 | 267,700 | — | — |
| 2014-11-19 | $76.42 | $106.37 | 493,700 | — | — |
| 2014-11-18 | $77.08 | $107.29 | 487,800 | — | — |
| 2014-11-17 | $76.60 | $106.63 | 450,100 | — | — |
| 2014-11-14 | $76.23 | $106.11 | 440,700 | — | — |
| 2014-11-13 | $75.81 | $105.53 | 544,800 | — | — |
| 2014-11-12 | $76.47 | $106.44 | 372,900 | — | — |
| 2014-11-11 | $75.89 | $105.64 | 322,200 | — | — |
| 2014-11-10 | $75.53 | $105.14 | 410,500 | — | — |
| 2014-11-07 | $74.99 | $104.38 | 531,100 | — | — |
| 2014-11-06 | $74.75 | $104.05 | 389,400 | — | — |
| 2014-11-05 | $74.33 | $103.47 | 340,500 | — | — |
| 2014-11-04 | $73.98 | $102.98 | 366,800 | — | — |
| 2014-11-03 | $74.85 | $104.19 | 381,400 | — | — |
| 2014-10-31 | $74.91 | $104.27 | 363,500 | — | — |
| 2014-10-30 | $73.87 | $102.83 | 334,600 | — | — |
| 2014-10-29 | $74.13 | $103.19 | 319,200 | — | — |
| 2014-10-28 | $74.39 | $103.55 | 379,000 | — | — |
| 2014-10-27 | $72.88 | $101.45 | 446,400 | — | — |
| 2014-10-24 | $72.91 | $101.49 | 421,700 | — | — |
| 2014-10-23 | $73.27 | $101.99 | 391,800 | — | — |
| 2014-10-22 | $71.70 | $99.80 | 379,200 | — | — |
| 2014-10-21 | $73.14 | $101.81 | 750,200 | — | — |
| 2014-10-20 | $70.36 | $97.94 | 522,700 | — | — |
| 2014-10-17 | $69.81 | $97.17 | 408,600 | — | — |
| 2014-10-16 | $68.92 | $95.93 | 618,100 | — | — |
| 2014-10-15 | $67.49 | $93.94 | 760,800 | — | — |
| 2014-10-14 | $68.05 | $94.72 | 798,600 | — | — |
| 2014-10-13 | $66.43 | $92.08 | 567,700 | — | — |
| 2014-10-10 | $67.78 | $93.95 | 716,900 | — | — |
| 2014-10-09 | $68.71 | $95.24 | 428,900 | — | — |
| 2014-10-08 | $70.99 | $98.40 | 412,600 | — | — |
| 2014-10-07 | $70.10 | $97.17 | 429,300 | — | — |
| 2014-10-06 | $71.91 | $99.67 | 395,600 | — | — |
| 2014-10-03 | $71.87 | $99.62 | 394,600 | — | — |
| 2014-10-02 | $71.18 | $98.66 | 321,900 | — | — |
| 2014-10-01 | $71.02 | $98.44 | 637,900 | — | — |
| 2014-09-30 | $72.37 | $100.31 | 468,500 | — | — |
| 2014-09-29 | $73.45 | $101.81 | 358,100 | — | — |
| 2014-09-26 | $73.42 | $101.77 | 428,000 | — | — |
| 2014-09-25 | $72.97 | $101.14 | 313,200 | — | — |
| 2014-09-24 | $74.40 | $103.13 | 370,200 | — | — |
| 2014-09-23 | $74.07 | $102.67 | 352,800 | — | — |
| 2014-09-22 | $74.37 | $103.08 | 291,700 | — | — |
| 2014-09-19 | $75.52 | $104.68 | 488,400 | — | — |
| 2014-09-18 | $76.21 | $105.64 | 238,700 | — | — |
| 2014-09-17 | $75.26 | $104.32 | 465,300 | — | — |
| 2014-09-16 | $75.89 | $105.19 | 610,100 | — | — |
| 2014-09-15 | $76.11 | $105.50 | 201,700 | — | — |
| 2014-09-12 | $76.42 | $105.93 | 309,000 | — | — |
| 2014-09-11 | $77.38 | $107.26 | 145,100 | — | — |
| 2014-09-10 | $77.18 | $106.98 | 278,900 | — | — |
| 2014-09-09 | $76.92 | $106.62 | 235,400 | — | — |
| 2014-09-08 | $77.41 | $107.30 | 168,000 | — | — |
| 2014-09-05 | $77.31 | $107.16 | 160,000 | — | — |
| 2014-09-04 | $76.93 | $106.63 | 295,700 | — | — |
| 2014-09-03 | $77.23 | $107.05 | 256,400 | — | — |
| 2014-09-02 | $77.60 | $107.56 | 386,300 | — | — |
| 2014-08-29 | $76.94 | $106.65 | 225,300 | — | — |
| 2014-08-28 | $77.10 | $106.87 | 226,800 | — | — |
| 2014-08-27 | $77.30 | $107.15 | 183,200 | — | — |
| 2014-08-26 | $77.69 | $107.69 | 139,500 | — | — |
| 2014-08-25 | $77.91 | $107.99 | 233,400 | — | — |
| 2014-08-22 | $77.15 | $106.94 | 177,600 | — | — |
| 2014-08-21 | $77.51 | $107.44 | 240,200 | — | — |
| 2014-08-20 | $77.70 | $107.70 | 236,600 | — | — |
| 2014-08-19 | $77.46 | $107.37 | 228,200 | — | — |
| 2014-08-18 | $77.31 | $107.16 | 349,200 | — | — |
| 2014-08-15 | $76.31 | $105.77 | 192,700 | — | — |
| 2014-08-14 | $76.65 | $106.24 | 350,800 | — | — |
| 2014-08-13 | $76.46 | $105.98 | 242,700 | — | — |
| 2014-08-12 | $75.64 | $104.85 | 345,400 | — | — |
| 2014-08-11 | $76.06 | $105.43 | 342,800 | — | — |
| 2014-08-08 | $76.00 | $105.34 | 286,400 | — | — |
| 2014-08-07 | $74.84 | $103.74 | 224,600 | — | — |
| 2014-08-06 | $74.97 | $103.92 | 287,400 | — | — |
| 2014-08-05 | $75.58 | $104.76 | 563,000 | — | — |
| 2014-08-04 | $76.09 | $105.47 | 372,000 | — | — |
| 2014-08-01 | $75.43 | $104.55 | 671,100 | — | — |
| 2014-07-31 | $75.82 | $105.09 | 582,500 | — | — |
| 2014-07-30 | $77.63 | $107.60 | 567,700 | — | — |
| 2014-07-29 | $77.79 | $107.83 | 667,700 | — | — |
| 2014-07-28 | $78.66 | $109.03 | 524,300 | — | — |
| 2014-07-25 | $79.04 | $109.56 | 426,800 | — | — |
| 2014-07-24 | $79.22 | $109.81 | 516,000 | — | — |
| 2014-07-23 | $80.11 | $111.04 | 399,200 | — | — |
| 2014-07-22 | $79.36 | $110.00 | 346,300 | — | — |
| 2014-07-21 | $78.72 | $109.11 | 321,500 | — | — |
| 2014-07-18 | $78.85 | $109.29 | 231,300 | — | — |
| 2014-07-17 | $78.13 | $108.30 | 360,100 | — | — |
| 2014-07-16 | $78.73 | $109.13 | 553,600 | — | — |
| 2014-07-15 | $78.76 | $109.17 | 184,900 | — | — |
| 2014-07-14 | $79.19 | $109.77 | 278,000 | — | — |
| 2014-07-11 | $79.04 | $109.17 | 202,200 | — | — |
| 2014-07-10 | $79.12 | $109.28 | 174,800 | — | — |
| 2014-07-09 | $79.85 | $110.29 | 178,300 | — | — |
| 2014-07-08 | $79.91 | $110.37 | 307,200 | — | — |
| 2014-07-07 | $80.49 | $111.17 | 313,200 | — | — |
| 2014-07-03 | $81.58 | $112.68 | 245,300 | — | — |
| 2014-07-02 | $80.73 | $111.50 | 343,200 | — | — |
| 2014-07-01 | $81.23 | $112.19 | 434,900 | — | — |
| 2014-06-30 | $80.74 | $111.52 | 397,200 | — | — |
| 2014-06-27 | $80.47 | $111.14 | 343,600 | — | — |
| 2014-06-26 | $79.85 | $110.29 | 177,800 | — | — |
| 2014-06-25 | $80.03 | $110.54 | 214,500 | — | — |
| 2014-06-24 | $79.66 | $110.03 | 301,100 | — | — |
| 2014-06-23 | $79.94 | $110.41 | 243,700 | — | — |
| 2014-06-20 | $80.05 | $110.56 | 396,800 | — | — |
| 2014-06-19 | $79.98 | $110.47 | 169,100 | — | — |
| 2014-06-18 | $79.70 | $110.08 | 188,800 | — | — |
| 2014-06-17 | $79.42 | $109.69 | 363,900 | — | — |
| 2014-06-16 | $79.11 | $109.27 | 177,400 | — | — |
| 2014-06-13 | $79.14 | $109.31 | 166,600 | — | — |
| 2014-06-12 | $78.81 | $108.85 | 405,500 | — | — |
| 2014-06-11 | $79.35 | $109.60 | 225,700 | — | — |
| 2014-06-10 | $79.81 | $110.23 | 265,300 | — | — |
| 2014-06-09 | $80.29 | $110.90 | 356,600 | — | — |
| 2014-06-06 | $79.19 | $109.38 | 204,500 | — | — |
| 2014-06-05 | $78.48 | $108.40 | 379,400 | — | — |
| 2014-06-04 | $77.37 | $106.86 | 319,400 | — | — |
| 2014-06-03 | $77.07 | $106.45 | 347,300 | — | — |
| 2014-06-02 | $77.34 | $106.82 | 269,500 | — | — |
| 2014-05-30 | $76.68 | $105.91 | 381,000 | — | — |
| 2014-05-29 | $76.79 | $106.06 | 369,200 | — | — |
| 2014-05-28 | $76.31 | $105.40 | 380,400 | — | — |
| 2014-05-27 | $76.28 | $105.36 | 226,000 | — | — |
| 2014-05-23 | $75.42 | $104.17 | 305,400 | — | — |
| 2014-05-22 | $74.30 | $102.62 | 182,100 | — | — |
| 2014-05-21 | $74.33 | $102.66 | 250,000 | — | — |
| 2014-05-20 | $73.48 | $101.49 | 301,900 | — | — |
| 2014-05-19 | $75.07 | $103.69 | 198,400 | — | — |
| 2014-05-16 | $74.57 | $103.00 | 213,600 | — | — |
| 2014-05-15 | $73.98 | $102.18 | 241,300 | — | — |
| 2014-05-14 | $74.80 | $103.31 | 252,100 | — | — |
| 2014-05-13 | $75.64 | $104.47 | 260,500 | — | — |
| 2014-05-12 | $76.18 | $105.22 | 388,000 | — | — |
| 2014-05-09 | $75.11 | $103.74 | 322,300 | — | — |
| 2014-05-08 | $74.78 | $103.29 | 395,300 | — | — |
| 2014-05-07 | $74.96 | $103.53 | 402,000 | — | — |
| 2014-05-06 | $74.56 | $102.98 | 344,400 | — | — |
| 2014-05-05 | $74.52 | $102.93 | 306,700 | — | — |
| 2014-05-02 | $74.63 | $103.08 | 357,400 | — | — |
| 2014-05-01 | $74.61 | $103.05 | 544,300 | — | — |
| 2014-04-30 | $74.57 | $103.00 | 523,900 | — | — |
| 2014-04-29 | $73.99 | $102.19 | 495,500 | — | — |
| 2014-04-28 | $73.15 | $101.03 | 618,600 | — | — |
| 2014-04-25 | $72.88 | $100.66 | 629,300 | — | — |
| 2014-04-24 | $73.89 | $102.06 | 563,500 | — | — |
| 2014-04-23 | $74.42 | $102.79 | 695,100 | — | — |
| 2014-04-22 | $73.20 | $101.10 | 836,500 | — | — |
| 2014-04-21 | $73.21 | $101.12 | 579,900 | — | — |
| 2014-04-17 | $73.16 | $101.05 | 714,100 | — | — |
| 2014-04-16 | $72.22 | $99.75 | 697,100 | — | — |
| 2014-04-15 | $70.24 | $96.63 | 1,236,100 | — | — |
| 2014-04-14 | $69.49 | $95.60 | 468,100 | — | — |
| 2014-04-11 | $69.66 | $95.83 | 399,600 | — | — |
| 2014-04-10 | $70.53 | $97.03 | 473,400 | — | — |
| 2014-04-09 | $71.72 | $98.66 | 883,400 | — | — |
| 2014-04-08 | $71.07 | $97.77 | 607,500 | — | — |
| 2014-04-07 | $70.87 | $97.50 | 726,300 | — | — |
| 2014-04-04 | $72.93 | $100.33 | 374,000 | — | — |
| 2014-04-03 | $73.75 | $101.46 | 402,100 | — | — |
| 2014-04-02 | $73.97 | $101.76 | 347,900 | — | — |
| 2014-04-01 | $73.64 | $101.31 | 542,800 | — | — |
| 2014-03-31 | $72.89 | $100.27 | 574,800 | — | — |
| 2014-03-28 | $71.47 | $98.32 | 522,600 | — | — |
| 2014-03-27 | $71.23 | $97.99 | 577,400 | — | — |
| 2014-03-26 | $71.24 | $98.00 | 372,800 | — | — |
| 2014-03-25 | $72.55 | $99.81 | 484,200 | — | — |
| 2014-03-24 | $72.21 | $99.34 | 419,400 | — | — |
| 2014-03-21 | $73.53 | $101.15 | 543,300 | — | — |
| 2014-03-20 | $73.45 | $101.04 | 299,600 | — | — |
| 2014-03-19 | $73.23 | $100.74 | 258,000 | — | — |
| 2014-03-18 | $73.81 | $101.54 | 420,100 | — | — |
| 2014-03-17 | $73.93 | $101.70 | 304,200 | — | — |
| 2014-03-14 | $73.04 | $100.48 | 307,700 | — | — |
| 2014-03-13 | $72.80 | $100.15 | 344,800 | — | — |
| 2014-03-12 | $73.91 | $101.68 | 274,700 | — | — |
| 2014-03-11 | $74.23 | $102.12 | 228,200 | — | — |
| 2014-03-10 | $74.81 | $102.92 | 186,500 | — | — |
| 2014-03-07 | $75.53 | $103.91 | 203,600 | — | — |
| 2014-03-06 | $75.31 | $103.60 | 204,900 | — | — |
| 2014-03-05 | $75.35 | $103.66 | 315,500 | — | — |
| 2014-03-04 | $75.31 | $103.60 | 334,800 | — | — |
| 2014-03-03 | $74.14 | $101.99 | 365,600 | — | — |
| 2014-02-28 | $75.07 | $103.27 | 317,800 | — | — |
| 2014-02-27 | $74.84 | $102.96 | 179,700 | — | — |
| 2014-02-26 | $74.56 | $102.57 | 386,700 | — | — |
| 2014-02-25 | $73.81 | $101.54 | 319,000 | — | — |
| 2014-02-24 | $73.56 | $101.20 | 428,500 | — | — |
| 2014-02-21 | $73.48 | $101.09 | 292,500 | — | — |
| 2014-02-20 | $73.27 | $100.80 | 382,200 | — | — |
| 2014-02-19 | $72.95 | $100.36 | 216,200 | — | — |
| 2014-02-18 | $73.63 | $101.29 | 407,300 | — | — |
| 2014-02-14 | $72.90 | $100.29 | 330,900 | — | — |
| 2014-02-13 | $72.73 | $100.05 | 398,200 | — | — |
| 2014-02-12 | $72.39 | $99.59 | 397,900 | — | — |
| 2014-02-11 | $71.45 | $98.29 | 377,700 | — | — |
| 2014-02-10 | $70.52 | $97.01 | 536,400 | — | — |
| 2014-02-07 | $70.65 | $97.19 | 586,000 | — | — |
| 2014-02-06 | $70.12 | $96.46 | 326,200 | — | — |
| 2014-02-05 | $69.15 | $95.13 | 365,500 | — | — |
| 2014-02-04 | $69.95 | $96.23 | 1,110,100 | — | — |
| 2014-02-03 | $69.49 | $95.60 | 1,306,300 | — | — |
| 2014-01-31 | $72.01 | $99.06 | 662,600 | — | — |
| 2014-01-30 | $72.52 | $99.76 | 996,900 | — | — |
| 2014-01-29 | $69.08 | $95.03 | 671,000 | — | — |
| 2014-01-28 | $69.52 | $95.64 | 506,400 | — | — |
| 2014-01-27 | $69.23 | $95.24 | 555,600 | — | — |
| 2014-01-24 | $69.60 | $95.75 | 774,600 | — | — |
| 2014-01-23 | $72.89 | $100.27 | 518,000 | — | — |
| 2014-01-22 | $73.75 | $101.46 | 246,600 | — | — |
| 2014-01-21 | $73.64 | $101.31 | 400,500 | — | — |
| 2014-01-17 | $73.44 | $101.03 | 380,800 | — | — |
| 2014-01-16 | $73.73 | $101.43 | 482,400 | — | — |
| 2014-01-15 | $74.35 | $102.28 | 303,200 | — | — |
| 2014-01-14 | $73.77 | $101.48 | 291,200 | — | — |
| 2014-01-13 | $72.62 | $99.90 | 358,000 | — | — |
| 2014-01-10 | $73.84 | $101.26 | 213,400 | — | — |
| 2014-01-09 | $73.34 | $100.58 | 192,300 | — | — |
| 2014-01-08 | $73.13 | $100.29 | 286,300 | — | — |
| 2014-01-07 | $73.03 | $100.15 | 220,900 | — | — |
| 2014-01-06 | $72.67 | $99.66 | 297,800 | — | — |
| 2014-01-03 | $73.12 | $100.28 | 173,900 | — | — |
| 2014-01-02 | $72.63 | $99.61 | 329,300 | — | — |