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
- 2013-05-09 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 | $58.87 | $58.87 | 377,900 | — | — |
| 2014-12-30 | $59.69 | $59.69 | 261,400 | — | — |
| 2014-12-29 | $59.95 | $59.95 | 318,700 | — | — |
| 2014-12-26 | $60.66 | $60.66 | 457,800 | — | — |
| 2014-12-24 | $59.48 | $59.48 | 221,700 | — | — |
| 2014-12-23 | $59.47 | $59.47 | 462,100 | — | — |
| 2014-12-22 | $60.09 | $60.09 | 396,600 | — | — |
| 2014-12-19 | $60.39 | $60.39 | 1,326,400 | — | — |
| 2014-12-18 | $59.38 | $59.38 | 1,267,300 | — | — |
| 2014-12-17 | $57.54 | $57.54 | 1,751,600 | — | — |
| 2014-12-16 | $57.17 | $57.17 | 1,148,000 | — | — |
| 2014-12-15 | $57.05 | $57.05 | 1,104,300 | — | — |
| 2014-12-12 | $57.37 | $57.37 | 1,658,200 | — | — |
| 2014-12-11 | $57.48 | $57.48 | 1,232,500 | — | — |
| 2014-12-10 | $57.21 | $57.21 | 541,600 | — | — |
| 2014-12-09 | $57.79 | $57.79 | 1,140,800 | — | — |
| 2014-12-08 | $57.00 | $57.00 | 320,800 | — | — |
| 2014-12-05 | $57.37 | $57.37 | 329,500 | — | — |
| 2014-12-04 | $57.40 | $57.40 | 402,600 | — | — |
| 2014-12-03 | $58.25 | $58.25 | 696,300 | — | — |
| 2014-12-02 | $57.54 | $57.54 | 417,700 | — | — |
| 2014-12-01 | $56.75 | $56.75 | 591,200 | — | — |
| 2014-11-28 | $57.82 | $57.82 | 230,000 | — | — |
| 2014-11-26 | $57.96 | $57.96 | 365,000 | — | — |
| 2014-11-25 | $57.75 | $57.75 | 691,200 | — | — |
| 2014-11-24 | $57.59 | $57.59 | 714,600 | — | — |
| 2014-11-21 | $57.86 | $57.86 | 908,500 | — | — |
| 2014-11-20 | $57.75 | $57.75 | 1,180,500 | — | — |
| 2014-11-19 | $57.72 | $57.72 | 831,200 | — | — |
| 2014-11-18 | $57.33 | $57.33 | 882,800 | — | — |
| 2014-11-17 | $56.43 | $56.43 | 1,064,300 | — | — |
| 2014-11-14 | $55.83 | $55.83 | 1,095,900 | — | — |
| 2014-11-13 | $56.39 | $56.39 | 533,300 | — | — |
| 2014-11-12 | $56.41 | $56.41 | 647,800 | — | — |
| 2014-11-11 | $56.81 | $56.81 | 520,100 | — | — |
| 2014-11-10 | $57.22 | $57.22 | 494,100 | — | — |
| 2014-11-07 | $57.21 | $57.21 | 903,100 | — | — |
| 2014-11-06 | $57.95 | $57.95 | 1,435,500 | — | — |
| 2014-11-05 | $57.06 | $57.06 | 4,117,100 | — | — |
| 2014-11-04 | $58.85 | $58.85 | 826,100 | — | — |
| 2014-11-03 | $59.65 | $59.65 | 1,558,200 | — | — |
| 2014-10-31 | $58.54 | $58.54 | 1,094,300 | — | — |
| 2014-10-30 | $56.30 | $56.30 | 1,309,400 | — | — |
| 2014-10-29 | $57.99 | $57.99 | 427,300 | — | — |
| 2014-10-28 | $57.74 | $57.74 | 341,900 | — | — |
| 2014-10-27 | $57.53 | $57.53 | 297,100 | — | — |
| 2014-10-24 | $57.56 | $57.56 | 591,900 | — | — |
| 2014-10-23 | $56.99 | $56.99 | 343,400 | — | — |
| 2014-10-22 | $56.55 | $56.55 | 315,400 | — | — |
| 2014-10-21 | $56.50 | $56.50 | 522,500 | — | — |
| 2014-10-20 | $54.78 | $54.78 | 372,500 | — | — |
| 2014-10-17 | $55.30 | $55.30 | 2,055,900 | — | — |
| 2014-10-16 | $54.11 | $54.11 | 802,900 | — | — |
| 2014-10-15 | $52.54 | $52.54 | 517,400 | — | — |
| 2014-10-14 | $52.91 | $52.91 | 415,600 | — | — |
| 2014-10-13 | $52.60 | $52.60 | 404,600 | — | — |
| 2014-10-10 | $53.20 | $53.20 | 527,200 | — | — |
| 2014-10-09 | $54.64 | $54.64 | 408,800 | — | — |
| 2014-10-08 | $55.30 | $55.30 | 402,600 | — | — |
| 2014-10-07 | $54.60 | $54.60 | 320,700 | — | — |
| 2014-10-06 | $55.38 | $55.38 | 483,000 | — | — |
| 2014-10-03 | $56.19 | $56.19 | 961,600 | — | — |
| 2014-10-02 | $54.57 | $54.57 | 820,000 | — | — |
| 2014-10-01 | $54.56 | $54.56 | 959,700 | — | — |
| 2014-09-30 | $55.78 | $55.78 | 553,200 | — | — |
| 2014-09-29 | $57.20 | $57.20 | 542,400 | — | — |
| 2014-09-26 | $56.92 | $56.92 | 553,700 | — | — |
| 2014-09-25 | $55.83 | $55.83 | 342,700 | — | — |
| 2014-09-24 | $56.98 | $56.98 | 414,500 | — | — |
| 2014-09-23 | $55.76 | $55.76 | 443,700 | — | — |
| 2014-09-22 | $56.29 | $56.29 | 454,700 | — | — |
| 2014-09-19 | $57.32 | $57.32 | 1,176,200 | — | — |
| 2014-09-18 | $57.00 | $57.00 | 533,100 | — | — |
| 2014-09-17 | $56.22 | $56.22 | 595,000 | — | — |
| 2014-09-16 | $57.16 | $57.16 | 527,500 | — | — |
| 2014-09-15 | $57.25 | $57.25 | 467,900 | — | — |
| 2014-09-12 | $57.57 | $57.57 | 659,000 | — | — |
| 2014-09-11 | $58.67 | $58.67 | 962,900 | — | — |
| 2014-09-10 | $56.50 | $56.50 | 614,300 | — | — |
| 2014-09-09 | $55.54 | $55.54 | 537,400 | — | — |
| 2014-09-08 | $55.96 | $55.96 | 496,100 | — | — |
| 2014-09-05 | $55.69 | $55.69 | 511,900 | — | — |
| 2014-09-04 | $56.27 | $56.27 | 853,500 | — | — |
| 2014-09-03 | $55.98 | $55.98 | 774,300 | — | — |
| 2014-09-02 | $55.88 | $55.88 | 367,900 | — | — |
| 2014-08-29 | $56.12 | $56.12 | 348,000 | — | — |
| 2014-08-28 | $56.36 | $56.36 | 206,900 | — | — |
| 2014-08-27 | $56.76 | $56.76 | 321,400 | — | — |
| 2014-08-26 | $55.85 | $55.85 | 361,000 | — | — |
| 2014-08-25 | $55.49 | $55.49 | 446,900 | — | — |
| 2014-08-22 | $55.74 | $55.74 | 253,600 | — | — |
| 2014-08-21 | $56.34 | $56.34 | 310,000 | — | — |
| 2014-08-20 | $56.05 | $56.05 | 310,200 | — | — |
| 2014-08-19 | $56.13 | $56.13 | 728,700 | — | — |
| 2014-08-18 | $57.08 | $57.08 | 463,500 | — | — |
| 2014-08-15 | $57.02 | $57.02 | 323,600 | — | — |
| 2014-08-14 | $57.17 | $57.17 | 332,200 | — | — |
| 2014-08-13 | $56.39 | $56.39 | 263,900 | — | — |
| 2014-08-12 | $56.10 | $56.10 | 435,600 | — | — |
| 2014-08-11 | $55.94 | $55.94 | 337,800 | — | — |
| 2014-08-08 | $55.85 | $55.85 | 385,700 | — | — |
| 2014-08-07 | $55.76 | $55.76 | 529,500 | — | — |
| 2014-08-06 | $55.06 | $55.06 | 367,600 | — | — |
| 2014-08-05 | $55.53 | $55.53 | 397,400 | — | — |
| 2014-08-04 | $55.41 | $55.41 | 518,600 | — | — |
| 2014-08-01 | $55.04 | $55.04 | 543,000 | — | — |
| 2014-07-31 | $54.93 | $54.93 | 1,113,400 | — | — |
| 2014-07-30 | $56.82 | $56.82 | 1,027,000 | — | — |
| 2014-07-29 | $55.94 | $55.94 | 619,600 | — | — |
| 2014-07-28 | $54.80 | $54.80 | 336,100 | — | — |
| 2014-07-25 | $54.99 | $54.99 | 199,300 | — | — |
| 2014-07-24 | $54.84 | $54.84 | 305,000 | — | — |
| 2014-07-23 | $55.00 | $55.00 | 304,700 | — | — |
| 2014-07-22 | $54.97 | $54.97 | 363,100 | — | — |
| 2014-07-21 | $55.27 | $55.27 | 301,100 | — | — |
| 2014-07-18 | $55.21 | $55.21 | 246,500 | — | — |
| 2014-07-17 | $54.48 | $54.48 | 256,400 | — | — |
| 2014-07-16 | $54.90 | $54.90 | 403,700 | — | — |
| 2014-07-15 | $55.10 | $55.10 | 515,300 | — | — |
| 2014-07-14 | $55.02 | $55.02 | 536,600 | — | — |
| 2014-07-11 | $55.39 | $55.39 | 379,200 | — | — |
| 2014-07-10 | $55.55 | $55.55 | 433,700 | — | — |
| 2014-07-09 | $55.05 | $55.05 | 615,700 | — | — |
| 2014-07-08 | $54.92 | $54.92 | 645,700 | — | — |
| 2014-07-07 | $55.30 | $55.30 | 902,200 | — | — |
| 2014-07-03 | $54.96 | $54.96 | 1,152,200 | — | — |
| 2014-07-02 | $54.42 | $54.42 | 679,900 | — | — |
| 2014-07-01 | $53.56 | $53.56 | 487,600 | — | — |
| 2014-06-30 | $53.29 | $53.29 | 512,900 | — | — |
| 2014-06-27 | $51.92 | $51.92 | 1,900,900 | — | — |
| 2014-06-26 | $52.28 | $52.28 | 475,900 | — | — |
| 2014-06-25 | $52.69 | $52.69 | 557,500 | — | — |
| 2014-06-24 | $52.88 | $52.88 | 618,000 | — | — |
| 2014-06-23 | $52.95 | $52.95 | 382,700 | — | — |
| 2014-06-20 | $53.33 | $53.33 | 537,100 | — | — |
| 2014-06-19 | $52.93 | $52.93 | 684,900 | — | — |
| 2014-06-18 | $51.25 | $51.25 | 378,100 | — | — |
| 2014-06-17 | $51.25 | $51.25 | 681,600 | — | — |
| 2014-06-16 | $51.05 | $51.05 | 653,200 | — | — |
| 2014-06-13 | $51.61 | $51.61 | 308,300 | — | — |
| 2014-06-12 | $52.14 | $52.14 | 243,900 | — | — |
| 2014-06-11 | $52.34 | $52.34 | 260,100 | — | — |
| 2014-06-10 | $52.67 | $52.67 | 345,100 | — | — |
| 2014-06-09 | $52.98 | $52.98 | 452,900 | — | — |
| 2014-06-06 | $52.99 | $52.99 | 462,500 | — | — |
| 2014-06-05 | $52.81 | $52.81 | 535,100 | — | — |
| 2014-06-04 | $52.63 | $52.63 | 1,229,600 | — | — |
| 2014-06-03 | $51.44 | $51.44 | 452,500 | — | — |
| 2014-06-02 | $51.10 | $51.10 | 380,400 | — | — |
| 2014-05-30 | $50.98 | $50.98 | 2,637,600 | — | — |
| 2014-05-29 | $50.87 | $50.87 | 493,200 | — | — |
| 2014-05-28 | $50.87 | $50.87 | 597,400 | — | — |
| 2014-05-27 | $51.26 | $51.26 | 459,800 | — | — |
| 2014-05-23 | $51.24 | $51.24 | 300,800 | — | — |
| 2014-05-22 | $50.89 | $50.89 | 418,700 | — | — |
| 2014-05-21 | $50.64 | $50.64 | 669,000 | — | — |
| 2014-05-20 | $50.40 | $50.40 | 915,100 | — | — |
| 2014-05-19 | $49.81 | $49.81 | 631,200 | — | — |
| 2014-05-16 | $49.60 | $49.60 | 777,900 | — | — |
| 2014-05-15 | $49.22 | $49.22 | 882,300 | — | — |
| 2014-05-14 | $47.76 | $47.76 | 574,600 | — | — |
| 2014-05-13 | $47.50 | $47.50 | 496,500 | — | — |
| 2014-05-12 | $47.87 | $47.87 | 729,400 | — | — |
| 2014-05-09 | $47.54 | $47.54 | 520,500 | — | — |
| 2014-05-08 | $46.99 | $46.99 | 497,100 | — | — |
| 2014-05-07 | $47.35 | $47.35 | 644,000 | — | — |
| 2014-05-06 | $46.75 | $46.75 | 596,100 | — | — |
| 2014-05-05 | $46.99 | $46.99 | 616,000 | — | — |
| 2014-05-02 | $47.32 | $47.32 | 1,399,500 | — | — |
| 2014-05-01 | $48.76 | $48.76 | 1,786,300 | — | — |
| 2014-04-30 | $47.13 | $47.13 | 1,390,700 | — | — |
| 2014-04-29 | $47.58 | $47.58 | 866,700 | — | — |
| 2014-04-28 | $47.52 | $47.52 | 1,326,800 | — | — |
| 2014-04-25 | $49.39 | $49.39 | 397,300 | — | — |
| 2014-04-24 | $49.94 | $49.94 | 382,100 | — | — |
| 2014-04-23 | $49.47 | $49.47 | 430,500 | — | — |
| 2014-04-22 | $49.95 | $49.95 | 745,400 | — | — |
| 2014-04-21 | $50.68 | $50.68 | 542,800 | — | — |
| 2014-04-17 | $50.22 | $50.22 | 236,400 | — | — |
| 2014-04-16 | $50.60 | $50.60 | 384,600 | — | — |
| 2014-04-15 | $50.67 | $50.67 | 526,500 | — | — |
| 2014-04-14 | $50.55 | $50.55 | 544,300 | — | — |
| 2014-04-11 | $50.28 | $50.28 | 666,900 | — | — |
| 2014-04-10 | $51.40 | $51.40 | 927,100 | — | — |
| 2014-04-09 | $51.34 | $51.34 | 800,900 | — | — |
| 2014-04-08 | $51.05 | $51.05 | 592,900 | — | — |
| 2014-04-07 | $49.71 | $49.71 | 634,600 | — | — |
| 2014-04-04 | $50.11 | $50.11 | 729,200 | — | — |
| 2014-04-03 | $50.94 | $50.94 | 425,900 | — | — |
| 2014-04-02 | $51.07 | $51.07 | 732,100 | — | — |
| 2014-04-01 | $51.11 | $51.11 | 841,800 | — | — |
| 2014-03-31 | $50.77 | $50.77 | 449,500 | — | — |
| 2014-03-28 | $49.97 | $49.97 | 463,400 | — | — |
| 2014-03-27 | $50.06 | $50.06 | 292,200 | — | — |
| 2014-03-26 | $50.01 | $50.01 | 692,500 | — | — |
| 2014-03-25 | $49.80 | $49.80 | 886,800 | — | — |
| 2014-03-24 | $50.44 | $50.44 | 542,700 | — | — |
| 2014-03-21 | $51.02 | $51.02 | 2,305,000 | — | — |
| 2014-03-20 | $52.92 | $52.92 | 1,087,700 | — | — |
| 2014-03-19 | $52.72 | $52.72 | 738,300 | — | — |
| 2014-03-18 | $52.96 | $52.96 | 824,700 | — | — |
| 2014-03-17 | $52.45 | $52.45 | 1,349,200 | — | — |
| 2014-03-14 | $52.17 | $52.17 | 1,911,000 | — | — |
| 2014-03-13 | $51.24 | $51.24 | 12,618,800 | — | — |
| 2014-03-12 | $52.82 | $52.82 | 1,528,900 | — | — |
| 2014-03-11 | $52.81 | $52.81 | 926,900 | — | — |
| 2014-03-10 | $54.30 | $54.30 | 723,500 | — | — |
| 2014-03-07 | $54.11 | $54.11 | 290,000 | — | — |
| 2014-03-06 | $54.48 | $54.48 | 556,500 | — | — |
| 2014-03-05 | $54.12 | $54.12 | 535,500 | — | — |
| 2014-03-04 | $54.06 | $54.06 | 314,100 | — | — |
| 2014-03-03 | $52.87 | $52.87 | 477,700 | — | — |
| 2014-02-28 | $54.15 | $54.15 | 398,900 | — | — |
| 2014-02-27 | $53.50 | $53.50 | 345,100 | — | — |
| 2014-02-26 | $53.62 | $53.62 | 260,800 | — | — |
| 2014-02-25 | $53.26 | $53.26 | 266,700 | — | — |
| 2014-02-24 | $53.63 | $53.63 | 414,500 | — | — |
| 2014-02-21 | $53.93 | $53.93 | 572,400 | — | — |
| 2014-02-20 | $54.54 | $54.54 | 750,000 | — | — |
| 2014-02-19 | $54.94 | $54.94 | 742,700 | — | — |
| 2014-02-18 | $53.77 | $53.77 | 743,100 | — | — |
| 2014-02-14 | $53.15 | $53.15 | 1,273,800 | — | — |
| 2014-02-13 | $52.20 | $52.20 | 1,732,600 | — | — |
| 2014-02-12 | $49.44 | $49.44 | 431,500 | — | — |
| 2014-02-11 | $49.15 | $49.15 | 375,000 | — | — |
| 2014-02-10 | $48.61 | $48.61 | 356,900 | — | — |
| 2014-02-07 | $48.23 | $48.23 | 468,700 | — | — |
| 2014-02-06 | $49.00 | $49.00 | 864,900 | — | — |
| 2014-02-05 | $48.37 | $48.37 | 607,000 | — | — |
| 2014-02-04 | $46.61 | $46.61 | 226,300 | — | — |
| 2014-02-03 | $46.43 | $46.43 | 455,300 | — | — |
| 2014-01-31 | $47.63 | $47.63 | 228,000 | — | — |
| 2014-01-30 | $47.70 | $47.70 | 321,800 | — | — |
| 2014-01-29 | $46.43 | $46.43 | 277,300 | — | — |
| 2014-01-28 | $47.30 | $47.30 | 361,400 | — | — |
| 2014-01-27 | $46.54 | $46.54 | 437,100 | — | — |
| 2014-01-24 | $46.21 | $46.21 | 815,100 | — | — |
| 2014-01-23 | $47.74 | $47.74 | 312,100 | — | — |
| 2014-01-22 | $48.01 | $48.01 | 426,200 | — | — |
| 2014-01-21 | $48.15 | $48.15 | 988,300 | — | — |
| 2014-01-17 | $48.98 | $48.98 | 763,900 | — | — |
| 2014-01-16 | $49.78 | $49.78 | 368,900 | — | — |
| 2014-01-15 | $49.50 | $49.50 | 410,500 | — | — |
| 2014-01-14 | $49.00 | $49.00 | 221,200 | — | — |
| 2014-01-13 | $49.16 | $49.16 | 687,800 | — | — |
| 2014-01-10 | $48.61 | $48.61 | 522,300 | — | — |
| 2014-01-09 | $47.84 | $47.84 | 285,400 | — | — |
| 2014-01-08 | $47.42 | $47.42 | 384,000 | — | — |
| 2014-01-07 | $46.79 | $46.79 | 556,800 | — | — |
| 2014-01-06 | $46.03 | $46.03 | 240,900 | — | — |
| 2014-01-03 | $46.29 | $46.29 | 261,400 | — | — |
| 2014-01-02 | $45.80 | $45.80 | 274,600 | — | — |