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
- 2003-04-10 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 | $52.94 | $73.70 | 57,118 | — | — |
| 2014-12-30 | $53.27 | $74.16 | 57,723 | — | — |
| 2014-12-29 | $53.63 | $74.66 | 68,314 | — | — |
| 2014-12-26 | $54.20 | $75.45 | 50,158 | — | — |
| 2014-12-24 | $54.13 | $75.36 | 24,511 | — | — |
| 2014-12-23 | $53.75 | $74.83 | 55,983 | — | — |
| 2014-12-22 | $54.02 | $75.21 | 56,588 | — | — |
| 2014-12-19 | $53.65 | $74.70 | 90,026 | — | — |
| 2014-12-18 | $53.75 | $74.83 | 75,274 | — | — |
| 2014-12-17 | $51.74 | $72.03 | 132,014 | — | — |
| 2014-12-16 | $50.67 | $70.54 | 416,996 | — | — |
| 2014-12-15 | $49.74 | $69.25 | 181,793 | — | — |
| 2014-12-12 | $50.55 | $70.37 | 100,240 | — | — |
| 2014-12-11 | $52.21 | $72.69 | 63,094 | — | — |
| 2014-12-10 | $52.09 | $72.53 | 82,083 | — | — |
| 2014-12-09 | $52.34 | $72.88 | 150,851 | — | — |
| 2014-12-08 | $53.89 | $75.03 | 111,512 | — | — |
| 2014-12-05 | $54.59 | $76.00 | 78,603 | — | — |
| 2014-12-04 | $54.38 | $75.71 | 72,324 | — | — |
| 2014-12-03 | $54.02 | $75.21 | 125,810 | — | — |
| 2014-12-02 | $53.89 | $75.03 | 113,327 | — | — |
| 2014-12-01 | $54.34 | $75.65 | 171,504 | — | — |
| 2014-11-28 | $56.02 | $77.99 | 83,672 | — | — |
| 2014-11-26 | $55.25 | $76.92 | 60,825 | — | — |
| 2014-11-25 | $54.88 | $76.41 | 92,145 | — | — |
| 2014-11-24 | $54.87 | $76.39 | 79,132 | — | — |
| 2014-11-21 | $54.20 | $75.45 | 93,885 | — | — |
| 2014-11-20 | $53.77 | $74.86 | 137,461 | — | — |
| 2014-11-19 | $53.45 | $74.42 | 158,341 | — | — |
| 2014-11-18 | $53.40 | $74.35 | 59,236 | — | — |
| 2014-11-17 | $53.47 | $74.44 | 65,137 | — | — |
| 2014-11-14 | $53.26 | $74.15 | 41,760 | — | — |
| 2014-11-13 | $53.16 | $74.02 | 49,704 | — | — |
| 2014-11-12 | $53.08 | $73.91 | 109,167 | — | — |
| 2014-11-11 | $53.76 | $74.85 | 743,210 | — | — |
| 2014-11-10 | $51.79 | $72.10 | 130,122 | — | — |
| 2014-11-07 | $50.56 | $70.39 | 46,299 | — | — |
| 2014-11-06 | $50.82 | $70.76 | 53,789 | — | — |
| 2014-11-05 | $51.26 | $71.37 | 78,830 | — | — |
| 2014-11-04 | $51.02 | $71.04 | 128,609 | — | — |
| 2014-11-03 | $50.80 | $70.72 | 88,286 | — | — |
| 2014-10-31 | $50.24 | $69.95 | 115,446 | — | — |
| 2014-10-30 | $49.87 | $69.43 | 205,245 | — | — |
| 2014-10-29 | $48.68 | $67.78 | 98,802 | — | — |
| 2014-10-28 | $48.89 | $68.07 | 116,354 | — | — |
| 2014-10-27 | $48.66 | $67.74 | 75,274 | — | — |
| 2014-10-24 | $47.52 | $66.16 | 88,362 | — | — |
| 2014-10-23 | $47.82 | $66.58 | 76,560 | — | — |
| 2014-10-22 | $47.80 | $66.55 | 123,843 | — | — |
| 2014-10-21 | $48.38 | $67.35 | 107,427 | — | — |
| 2014-10-20 | $48.41 | $67.39 | 153,196 | — | — |
| 2014-10-17 | $46.08 | $64.15 | 303,972 | — | — |
| 2014-10-16 | $44.98 | $62.63 | 130,501 | — | — |
| 2014-10-15 | $45.30 | $63.07 | 134,132 | — | — |
| 2014-10-14 | $45.46 | $63.29 | 253,511 | — | — |
| 2014-10-13 | $45.46 | $63.29 | 151,229 | — | — |
| 2014-10-10 | $46.46 | $64.69 | 170,067 | — | — |
| 2014-10-09 | $46.37 | $64.56 | 92,220 | — | — |
| 2014-10-08 | $48.06 | $66.91 | 111,966 | — | — |
| 2014-10-07 | $47.40 | $65.99 | 111,133 | — | — |
| 2014-10-06 | $49.29 | $68.62 | 90,707 | — | — |
| 2014-10-03 | $48.87 | $68.04 | 141,016 | — | — |
| 2014-10-02 | $48.42 | $67.41 | 135,645 | — | — |
| 2014-10-01 | $49.79 | $69.32 | 94,641 | — | — |
| 2014-09-30 | $51.10 | $71.15 | 197,453 | — | — |
| 2014-09-29 | $50.96 | $70.94 | 184,895 | — | — |
| 2014-09-26 | $50.77 | $70.69 | 73,610 | — | — |
| 2014-09-25 | $51.00 | $71.00 | 96,911 | — | — |
| 2014-09-24 | $51.58 | $71.81 | 78,149 | — | — |
| 2014-09-23 | $51.97 | $72.36 | 113,706 | — | — |
| 2014-09-22 | $52.38 | $72.93 | 365,099 | — | — |
| 2014-09-19 | $52.68 | $73.34 | 109,923 | — | — |
| 2014-09-18 | $52.27 | $72.77 | 148,279 | — | — |
| 2014-09-17 | $51.09 | $71.13 | 38,129 | — | — |
| 2014-09-16 | $51.02 | $71.04 | 86,622 | — | — |
| 2014-09-15 | $50.80 | $70.72 | 136,023 | — | — |
| 2014-09-12 | $50.36 | $70.12 | 94,793 | — | — |
| 2014-09-11 | $49.91 | $69.49 | 82,688 | — | — |
| 2014-09-10 | $49.60 | $69.05 | 72,778 | — | — |
| 2014-09-09 | $49.24 | $68.55 | 65,288 | — | — |
| 2014-09-08 | $48.70 | $67.80 | 82,159 | — | — |
| 2014-09-05 | $49.73 | $69.23 | 45,845 | — | — |
| 2014-09-04 | $50.10 | $69.75 | 78,527 | — | — |
| 2014-09-03 | $50.64 | $70.50 | 59,614 | — | — |
| 2014-09-02 | $50.15 | $69.82 | 307,679 | — | — |
| 2014-08-29 | $50.64 | $70.50 | 94,414 | — | — |
| 2014-08-28 | $50.59 | $70.43 | 145,026 | — | — |
| 2014-08-27 | $50.65 | $70.52 | 50,006 | — | — |
| 2014-08-26 | $50.52 | $70.34 | 210,390 | — | — |
| 2014-08-25 | $50.90 | $70.87 | 144,042 | — | — |
| 2014-08-22 | $50.28 | $70.01 | 151,229 | — | — |
| 2014-08-21 | $49.90 | $69.47 | 171,126 | — | — |
| 2014-08-20 | $49.53 | $68.96 | 58,555 | — | — |
| 2014-08-19 | $49.81 | $68.88 | 71,113 | — | — |
| 2014-08-18 | $50.22 | $69.45 | 61,354 | — | — |
| 2014-08-15 | $49.77 | $68.83 | 55,605 | — | — |
| 2014-08-14 | $49.60 | $68.59 | 52,578 | — | — |
| 2014-08-13 | $49.62 | $68.63 | 36,162 | — | — |
| 2014-08-12 | $49.37 | $68.28 | 61,052 | — | — |
| 2014-08-11 | $49.49 | $68.44 | 129,366 | — | — |
| 2014-08-08 | $49.11 | $67.91 | 131,408 | — | — |
| 2014-08-07 | $49.49 | $68.44 | 133,905 | — | — |
| 2014-08-06 | $50.55 | $69.91 | 99,786 | — | — |
| 2014-08-05 | $50.65 | $70.05 | 336,124 | — | — |
| 2014-08-04 | $52.90 | $73.16 | 361,014 | — | — |
| 2014-08-01 | $52.42 | $72.50 | 265,465 | — | — |
| 2014-07-31 | $53.39 | $73.84 | 220,905 | — | — |
| 2014-07-30 | $54.18 | $74.93 | 162,123 | — | — |
| 2014-07-29 | $54.74 | $75.70 | 103,871 | — | — |
| 2014-07-28 | $54.99 | $76.05 | 178,464 | — | — |
| 2014-07-25 | $54.82 | $75.81 | 203,505 | — | — |
| 2014-07-24 | $55.25 | $76.41 | 139,125 | — | — |
| 2014-07-23 | $55.52 | $76.78 | 180,809 | — | — |
| 2014-07-22 | $55.66 | $76.98 | 264,557 | — | — |
| 2014-07-21 | $55.60 | $76.89 | 39,793 | — | — |
| 2014-07-18 | $55.72 | $77.05 | 243,298 | — | — |
| 2014-07-17 | $55.07 | $76.16 | 322,053 | — | — |
| 2014-07-16 | $55.66 | $76.98 | 351,027 | — | — |
| 2014-07-15 | $55.69 | $77.02 | 716,051 | — | — |
| 2014-07-14 | $55.53 | $76.80 | 376,295 | — | — |
| 2014-07-11 | $55.46 | $76.71 | 47,812 | — | — |
| 2014-07-10 | $55.17 | $76.30 | 77,014 | — | — |
| 2014-07-09 | $55.65 | $76.96 | 48,872 | — | — |
| 2014-07-08 | $55.27 | $76.43 | 94,868 | — | — |
| 2014-07-07 | $55.62 | $76.93 | 71,416 | — | — |
| 2014-07-03 | $56.19 | $77.71 | 86,319 | — | — |
| 2014-07-02 | $55.27 | $76.43 | 66,952 | — | — |
| 2014-07-01 | $54.87 | $75.88 | 113,252 | — | — |
| 2014-06-30 | $59.45 | $82.21 | 164,513 | — | — |
| 2014-06-27 | $59.00 | $81.60 | 128,761 | — | — |
| 2014-06-26 | $59.32 | $82.04 | 496,402 | — | — |
| 2014-06-25 | $58.13 | $80.39 | 722,014 | — | — |
| 2014-06-24 | $57.31 | $79.26 | 180,364 | — | — |
| 2014-06-23 | $58.06 | $80.29 | 426,714 | — | — |
| 2014-06-20 | $56.37 | $77.96 | 590,250 | — | — |
| 2014-06-19 | $56.21 | $77.74 | 313,524 | — | — |
| 2014-06-18 | $55.67 | $76.99 | 128,761 | — | — |
| 2014-06-17 | $55.62 | $76.93 | 53,139 | — | — |
| 2014-06-16 | $55.54 | $76.81 | 41,338 | — | — |
| 2014-06-13 | $55.44 | $76.67 | 54,116 | — | — |
| 2014-06-12 | $55.77 | $77.12 | 80,441 | — | — |
| 2014-06-11 | $55.51 | $76.77 | 146,288 | — | — |
| 2014-06-10 | $55.57 | $76.85 | 153,410 | — | — |
| 2014-06-09 | $55.71 | $77.05 | 144,333 | — | — |
| 2014-06-06 | $55.49 | $76.75 | 307,938 | — | — |
| 2014-06-05 | $55.59 | $76.89 | 181,411 | — | — |
| 2014-06-04 | $55.77 | $77.12 | 111,444 | — | — |
| 2014-06-03 | $55.79 | $77.16 | 86,167 | — | — |
| 2014-06-02 | $56.32 | $77.90 | 642,899 | — | — |
| 2014-05-30 | $57.00 | $78.83 | 364,568 | — | — |
| 2014-05-29 | $55.91 | $77.32 | 1,065,145 | — | — |
| 2014-05-28 | $55.01 | $76.07 | 87,843 | — | — |
| 2014-05-27 | $55.48 | $76.73 | 187,975 | — | — |
| 2014-05-23 | $53.88 | $74.51 | 84,561 | — | — |
| 2014-05-22 | $53.60 | $74.13 | 253,054 | — | — |
| 2014-05-21 | $53.62 | $74.15 | 80,650 | — | — |
| 2014-05-20 | $52.74 | $72.95 | 29,816 | — | — |
| 2014-05-19 | $52.99 | $73.28 | 33,796 | — | — |
| 2014-05-16 | $52.97 | $73.26 | 57,398 | — | — |
| 2014-05-15 | $53.10 | $73.44 | 92,800 | — | — |
| 2014-05-14 | $53.02 | $73.32 | 81,349 | — | — |
| 2014-05-13 | $53.68 | $74.23 | 45,388 | — | — |
| 2014-05-12 | $53.17 | $73.54 | 90,706 | — | — |
| 2014-05-09 | $53.12 | $73.46 | 71,154 | — | — |
| 2014-05-08 | $53.55 | $74.05 | 70,316 | — | — |
| 2014-05-07 | $54.18 | $74.93 | 87,214 | — | — |
| 2014-05-06 | $53.15 | $73.50 | 84,700 | — | — |
| 2014-05-05 | $53.13 | $73.48 | 62,356 | — | — |
| 2014-05-02 | $52.84 | $73.08 | 159,625 | — | — |
| 2014-05-01 | $49.14 | $67.95 | 77,648 | — | — |
| 2014-04-30 | $49.29 | $68.17 | 89,798 | — | — |
| 2014-04-29 | $48.26 | $66.75 | 75,204 | — | — |
| 2014-04-28 | $47.93 | $66.29 | 99,504 | — | — |
| 2014-04-25 | $48.20 | $66.67 | 88,192 | — | — |
| 2014-04-24 | $47.99 | $66.37 | 75,623 | — | — |
| 2014-04-23 | $47.06 | $65.08 | 45,946 | — | — |
| 2014-04-22 | $47.26 | $65.36 | 51,951 | — | — |
| 2014-04-21 | $46.74 | $64.65 | 47,413 | — | — |
| 2014-04-17 | $46.59 | $64.43 | 65,847 | — | — |
| 2014-04-16 | $46.26 | $63.97 | 45,388 | — | — |
| 2014-04-15 | $46.00 | $63.62 | 72,271 | — | — |
| 2014-04-14 | $45.96 | $63.56 | 55,862 | — | — |
| 2014-04-11 | $45.47 | $62.88 | 68,570 | — | — |
| 2014-04-10 | $45.58 | $63.04 | 77,229 | — | — |
| 2014-04-09 | $46.76 | $64.67 | 66,615 | — | — |
| 2014-04-08 | $46.13 | $63.80 | 104,043 | — | — |
| 2014-04-07 | $45.25 | $62.59 | 82,745 | — | — |
| 2014-04-04 | $45.41 | $62.80 | 79,184 | — | — |
| 2014-04-03 | $46.16 | $63.83 | 92,242 | — | — |
| 2014-04-02 | $46.64 | $64.51 | 73,388 | — | — |
| 2014-04-01 | $46.74 | $64.65 | 90,566 | — | — |
| 2014-03-31 | $46.40 | $64.17 | 115,494 | — | — |
| 2014-03-28 | $46.14 | $63.81 | 68,780 | — | — |
| 2014-03-27 | $46.13 | $63.80 | 82,326 | — | — |
| 2014-03-26 | $46.23 | $63.93 | 101,249 | — | — |
| 2014-03-25 | $46.40 | $64.17 | 258,081 | — | — |
| 2014-03-24 | $45.60 | $63.06 | 150,897 | — | — |
| 2014-03-21 | $45.63 | $63.10 | 168,842 | — | — |
| 2014-03-20 | $44.22 | $61.16 | 95,314 | — | — |
| 2014-03-19 | $44.85 | $62.03 | 102,227 | — | — |
| 2014-03-18 | $45.73 | $62.31 | 85,259 | — | — |
| 2014-03-17 | $45.34 | $61.78 | 65,707 | — | — |
| 2014-03-14 | $45.14 | $61.51 | 56,700 | — | — |
| 2014-03-13 | $45.01 | $61.33 | 93,289 | — | — |
| 2014-03-12 | $45.87 | $62.50 | 60,121 | — | — |
| 2014-03-11 | $45.91 | $62.56 | 124,642 | — | — |
| 2014-03-10 | $45.74 | $62.33 | 148,592 | — | — |
| 2014-03-07 | $46.36 | $63.17 | 69,897 | — | — |
| 2014-03-06 | $46.31 | $63.11 | 337,126 | — | — |
| 2014-03-05 | $46.46 | $63.30 | 137,909 | — | — |
| 2014-03-04 | $46.67 | $63.60 | 114,028 | — | — |
| 2014-03-03 | $45.50 | $62.00 | 189,930 | — | — |
| 2014-02-28 | $46.80 | $63.77 | 169,331 | — | — |
| 2014-02-27 | $46.51 | $63.38 | 43,572 | — | — |
| 2014-02-26 | $46.07 | $62.78 | 140,772 | — | — |
| 2014-02-25 | $46.13 | $62.86 | 206,828 | — | — |
| 2014-02-24 | $46.24 | $63.01 | 286,431 | — | — |
| 2014-02-21 | $45.94 | $62.60 | 160,952 | — | — |
| 2014-02-20 | $47.39 | $64.57 | 91,125 | — | — |
| 2014-02-19 | $46.80 | $63.77 | 145,939 | — | — |
| 2014-02-18 | $47.82 | $65.16 | 192,793 | — | — |
| 2014-02-14 | $48.38 | $65.92 | 167,516 | — | — |
| 2014-02-13 | $47.20 | $64.32 | 107,953 | — | — |
| 2014-02-12 | $47.55 | $64.79 | 120,243 | — | — |
| 2014-02-11 | $46.94 | $63.97 | 103,693 | — | — |
| 2014-02-10 | $46.06 | $62.76 | 153,201 | — | — |
| 2014-02-07 | $45.87 | $62.50 | 522,936 | — | — |
| 2014-02-06 | $45.90 | $62.54 | 520,213 | — | — |
| 2014-02-05 | $45.54 | $62.06 | 657,354 | — | — |
| 2014-02-04 | $45.38 | $61.84 | 490,327 | — | — |
| 2014-02-03 | $45.71 | $62.29 | 131,834 | — | — |
| 2014-01-31 | $46.46 | $63.30 | 152,991 | — | — |
| 2014-01-30 | $47.20 | $64.32 | 75,344 | — | — |
| 2014-01-29 | $46.93 | $63.95 | 96,850 | — | — |
| 2014-01-28 | $47.39 | $64.57 | 69,269 | — | — |
| 2014-01-27 | $46.80 | $63.77 | 144,403 | — | — |
| 2014-01-24 | $47.75 | $65.06 | 321,275 | — | — |
| 2014-01-23 | $48.51 | $66.10 | 468,052 | — | — |
| 2014-01-22 | $48.81 | $66.51 | 103,205 | — | — |
| 2014-01-21 | $48.06 | $65.49 | 97,758 | — | — |
| 2014-01-17 | $47.20 | $64.32 | 88,192 | — | — |
| 2014-01-16 | $47.06 | $64.12 | 151,246 | — | — |
| 2014-01-15 | $47.66 | $64.94 | 78,486 | — | — |
| 2014-01-14 | $47.75 | $65.06 | 99,294 | — | — |
| 2014-01-13 | $46.62 | $63.52 | 122,407 | — | — |
| 2014-01-10 | $47.22 | $64.34 | 105,230 | — | — |
| 2014-01-09 | $46.73 | $63.68 | 112,422 | — | — |
| 2014-01-08 | $46.90 | $63.91 | 48,320 | — | — |
| 2014-01-07 | $47.09 | $64.16 | 103,554 | — | — |
| 2014-01-06 | $46.89 | $63.89 | 126,876 | — | — |
| 2014-01-03 | $47.14 | $64.24 | 98,456 | — | — |
| 2014-01-02 | $47.43 | $64.63 | 133,649 | — | — |