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
- 1995-12-15 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 | $40.46 | $53.31 | 476,600 | — | — |
| 2014-12-30 | $40.97 | $53.99 | 476,300 | — | — |
| 2014-12-29 | $41.26 | $54.37 | 332,300 | — | — |
| 2014-12-26 | $41.08 | $54.13 | 348,300 | — | — |
| 2014-12-24 | $41.01 | $54.04 | 299,900 | — | — |
| 2014-12-23 | $40.75 | $53.70 | 715,200 | — | — |
| 2014-12-22 | $40.26 | $53.05 | 643,200 | — | — |
| 2014-12-19 | $40.75 | $53.70 | 1,746,900 | — | — |
| 2014-12-18 | $40.61 | $53.51 | 573,000 | — | — |
| 2014-12-17 | $39.29 | $51.77 | 1,127,400 | — | — |
| 2014-12-16 | $38.16 | $50.28 | 1,151,700 | — | — |
| 2014-12-15 | $38.00 | $50.07 | 915,600 | — | — |
| 2014-12-12 | $38.30 | $50.47 | 1,045,300 | — | — |
| 2014-12-11 | $39.55 | $52.12 | 632,900 | — | — |
| 2014-12-10 | $39.65 | $52.25 | 879,800 | — | — |
| 2014-12-09 | $40.46 | $53.17 | 730,200 | — | — |
| 2014-12-08 | $40.18 | $52.80 | 611,900 | — | — |
| 2014-12-05 | $41.05 | $53.95 | 533,700 | — | — |
| 2014-12-04 | $41.11 | $54.02 | 524,900 | — | — |
| 2014-12-03 | $41.36 | $54.35 | 1,059,600 | — | — |
| 2014-12-02 | $40.96 | $53.83 | 1,246,900 | — | — |
| 2014-12-01 | $40.02 | $52.59 | 1,542,900 | — | — |
| 2014-11-28 | $41.40 | $54.41 | 871,200 | — | — |
| 2014-11-26 | $43.82 | $57.59 | 603,100 | — | — |
| 2014-11-25 | $44.15 | $58.02 | 417,300 | — | — |
| 2014-11-24 | $43.97 | $57.78 | 594,100 | — | — |
| 2014-11-21 | $43.78 | $57.53 | 431,100 | — | — |
| 2014-11-20 | $43.46 | $57.11 | 621,000 | — | — |
| 2014-11-19 | $42.97 | $56.47 | 616,300 | — | — |
| 2014-11-18 | $43.04 | $56.56 | 530,300 | — | — |
| 2014-11-17 | $42.99 | $56.49 | 437,600 | — | — |
| 2014-11-14 | $42.94 | $56.43 | 485,400 | — | — |
| 2014-11-13 | $42.94 | $56.43 | 753,500 | — | — |
| 2014-11-12 | $43.62 | $57.32 | 645,600 | — | — |
| 2014-11-11 | $43.74 | $57.48 | 700,000 | — | — |
| 2014-11-10 | $44.28 | $58.19 | 590,300 | — | — |
| 2014-11-07 | $44.40 | $58.35 | 719,100 | — | — |
| 2014-11-06 | $44.36 | $58.29 | 432,200 | — | — |
| 2014-11-05 | $43.79 | $57.55 | 521,800 | — | — |
| 2014-11-04 | $43.30 | $56.90 | 575,400 | — | — |
| 2014-11-03 | $44.11 | $57.97 | 1,114,000 | — | — |
| 2014-10-31 | $45.06 | $59.21 | 1,900,700 | — | — |
| 2014-10-30 | $42.93 | $56.42 | 1,232,200 | — | — |
| 2014-10-29 | $42.69 | $56.10 | 1,036,900 | — | — |
| 2014-10-28 | $43.12 | $56.67 | 692,900 | — | — |
| 2014-10-27 | $42.01 | $55.21 | 1,489,700 | — | — |
| 2014-10-24 | $41.45 | $54.47 | 1,722,300 | — | — |
| 2014-10-23 | $42.20 | $55.46 | 1,417,900 | — | — |
| 2014-10-22 | $41.46 | $54.48 | 666,400 | — | — |
| 2014-10-21 | $42.61 | $56.00 | 1,232,800 | — | — |
| 2014-10-20 | $40.98 | $53.85 | 1,127,100 | — | — |
| 2014-10-17 | $40.73 | $53.52 | 1,782,000 | — | — |
| 2014-10-16 | $39.40 | $51.78 | 3,382,100 | — | — |
| 2014-10-15 | $37.55 | $49.35 | 1,508,600 | — | — |
| 2014-10-14 | $38.43 | $50.50 | 1,740,400 | — | — |
| 2014-10-13 | $38.63 | $50.76 | 1,177,500 | — | — |
| 2014-10-10 | $39.70 | $52.17 | 1,614,900 | — | — |
| 2014-10-09 | $40.70 | $53.49 | 2,442,600 | — | — |
| 2014-10-08 | $42.84 | $56.30 | 1,771,600 | — | — |
| 2014-10-07 | $42.71 | $56.13 | 1,561,500 | — | — |
| 2014-10-06 | $43.83 | $57.60 | 1,093,900 | — | — |
| 2014-10-03 | $44.29 | $58.20 | 862,300 | — | — |
| 2014-10-02 | $44.28 | $58.19 | 768,100 | — | — |
| 2014-10-01 | $44.12 | $57.98 | 1,379,100 | — | — |
| 2014-09-30 | $44.94 | $59.06 | 1,296,500 | — | — |
| 2014-09-29 | $45.79 | $60.17 | 1,116,600 | — | — |
| 2014-09-26 | $46.08 | $60.56 | 782,400 | — | — |
| 2014-09-25 | $45.80 | $60.19 | 1,047,300 | — | — |
| 2014-09-24 | $46.60 | $61.24 | 712,400 | — | — |
| 2014-09-23 | $46.47 | $61.07 | 1,152,600 | — | — |
| 2014-09-22 | $46.76 | $61.45 | 606,400 | — | — |
| 2014-09-19 | $47.64 | $62.61 | 1,043,500 | — | — |
| 2014-09-18 | $48.18 | $63.31 | 568,500 | — | — |
| 2014-09-17 | $47.61 | $62.57 | 826,400 | — | — |
| 2014-09-16 | $47.94 | $63.00 | 662,600 | — | — |
| 2014-09-15 | $47.87 | $62.91 | 512,300 | — | — |
| 2014-09-12 | $47.97 | $63.04 | 500,500 | — | — |
| 2014-09-11 | $48.46 | $63.68 | 404,100 | — | — |
| 2014-09-10 | $48.64 | $63.92 | 475,800 | — | — |
| 2014-09-09 | $48.79 | $63.97 | 588,000 | — | — |
| 2014-09-08 | $49.24 | $64.56 | 539,400 | — | — |
| 2014-09-05 | $48.93 | $64.16 | 621,600 | — | — |
| 2014-09-04 | $48.41 | $63.47 | 476,400 | — | — |
| 2014-09-03 | $48.23 | $63.24 | 629,000 | — | — |
| 2014-09-02 | $48.37 | $63.42 | 807,900 | — | — |
| 2014-08-29 | $47.86 | $62.75 | 459,400 | — | — |
| 2014-08-28 | $48.11 | $63.08 | 258,300 | — | — |
| 2014-08-27 | $48.28 | $63.30 | 280,600 | — | — |
| 2014-08-26 | $48.42 | $63.49 | 263,000 | — | — |
| 2014-08-25 | $48.49 | $63.58 | 276,600 | — | — |
| 2014-08-22 | $48.21 | $63.21 | 389,000 | — | — |
| 2014-08-21 | $48.60 | $63.72 | 642,200 | — | — |
| 2014-08-20 | $48.74 | $63.91 | 301,500 | — | — |
| 2014-08-19 | $48.53 | $63.63 | 346,000 | — | — |
| 2014-08-18 | $48.35 | $63.40 | 518,800 | — | — |
| 2014-08-15 | $47.31 | $62.03 | 404,600 | — | — |
| 2014-08-14 | $47.75 | $62.61 | 283,000 | — | — |
| 2014-08-13 | $47.63 | $62.45 | 322,500 | — | — |
| 2014-08-12 | $47.05 | $61.69 | 832,700 | — | — |
| 2014-08-11 | $47.01 | $61.64 | 653,100 | — | — |
| 2014-08-08 | $46.80 | $61.36 | 677,200 | — | — |
| 2014-08-07 | $46.27 | $60.67 | 502,600 | — | — |
| 2014-08-06 | $46.37 | $60.80 | 562,000 | — | — |
| 2014-08-05 | $46.96 | $61.57 | 929,300 | — | — |
| 2014-08-04 | $47.34 | $62.07 | 1,115,300 | — | — |
| 2014-08-01 | $46.30 | $60.71 | 1,288,700 | — | — |
| 2014-07-31 | $45.97 | $60.27 | 1,171,200 | — | — |
| 2014-07-30 | $47.18 | $61.86 | 859,200 | — | — |
| 2014-07-29 | $47.21 | $61.90 | 479,300 | — | — |
| 2014-07-28 | $47.77 | $62.63 | 817,200 | — | — |
| 2014-07-25 | $48.15 | $63.13 | 615,400 | — | — |
| 2014-07-24 | $47.98 | $62.91 | 452,900 | — | — |
| 2014-07-23 | $47.76 | $62.62 | 337,400 | — | — |
| 2014-07-22 | $47.99 | $62.92 | 505,800 | — | — |
| 2014-07-21 | $47.78 | $62.65 | 805,100 | — | — |
| 2014-07-18 | $47.11 | $61.77 | 1,042,200 | — | — |
| 2014-07-17 | $46.26 | $60.65 | 831,100 | — | — |
| 2014-07-16 | $47.12 | $61.78 | 1,012,600 | — | — |
| 2014-07-15 | $47.19 | $61.87 | 507,500 | — | — |
| 2014-07-14 | $47.54 | $62.33 | 414,700 | — | — |
| 2014-07-11 | $47.18 | $61.86 | 360,000 | — | — |
| 2014-07-10 | $47.34 | $62.07 | 706,800 | — | — |
| 2014-07-09 | $47.21 | $61.90 | 592,300 | — | — |
| 2014-07-08 | $47.35 | $62.08 | 904,400 | — | — |
| 2014-07-07 | $47.92 | $62.83 | 652,600 | — | — |
| 2014-07-03 | $48.29 | $63.32 | 670,900 | — | — |
| 2014-07-02 | $48.07 | $63.03 | 789,400 | — | — |
| 2014-07-01 | $48.37 | $63.42 | 1,314,000 | — | — |
| 2014-06-30 | $48.10 | $63.07 | 850,100 | — | — |
| 2014-06-27 | $48.21 | $63.21 | 2,301,000 | — | — |
| 2014-06-26 | $47.85 | $62.74 | 617,000 | — | — |
| 2014-06-25 | $47.94 | $62.86 | 840,100 | — | — |
| 2014-06-24 | $47.27 | $61.98 | 766,700 | — | — |
| 2014-06-23 | $47.41 | $62.16 | 444,500 | — | — |
| 2014-06-20 | $47.46 | $62.23 | 771,700 | — | — |
| 2014-06-19 | $46.94 | $61.55 | 440,900 | — | — |
| 2014-06-18 | $46.81 | $61.38 | 626,200 | — | — |
| 2014-06-17 | $46.54 | $61.02 | 795,200 | — | — |
| 2014-06-16 | $45.92 | $60.21 | 853,400 | — | — |
| 2014-06-13 | $45.67 | $59.88 | 669,200 | — | — |
| 2014-06-12 | $45.33 | $59.44 | 1,191,000 | — | — |
| 2014-06-11 | $45.37 | $59.49 | 720,800 | — | — |
| 2014-06-10 | $45.22 | $59.15 | 974,200 | — | — |
| 2014-06-09 | $45.15 | $59.06 | 605,000 | — | — |
| 2014-06-06 | $44.75 | $58.53 | 496,000 | — | — |
| 2014-06-05 | $43.92 | $57.45 | 617,800 | — | — |
| 2014-06-04 | $43.63 | $57.07 | 730,400 | — | — |
| 2014-06-03 | $43.72 | $57.18 | 567,600 | — | — |
| 2014-06-02 | $44.17 | $57.77 | 444,800 | — | — |
| 2014-05-30 | $43.68 | $57.13 | 797,200 | — | — |
| 2014-05-29 | $43.80 | $57.29 | 677,700 | — | — |
| 2014-05-28 | $44.43 | $58.11 | 463,200 | — | — |
| 2014-05-27 | $44.28 | $57.92 | 634,200 | — | — |
| 2014-05-23 | $44.19 | $57.80 | 500,100 | — | — |
| 2014-05-22 | $43.35 | $56.70 | 537,600 | — | — |
| 2014-05-21 | $43.49 | $56.88 | 577,500 | — | — |
| 2014-05-20 | $43.28 | $56.61 | 488,300 | — | — |
| 2014-05-19 | $44.19 | $57.80 | 358,700 | — | — |
| 2014-05-16 | $43.73 | $57.20 | 479,700 | — | — |
| 2014-05-15 | $43.84 | $57.34 | 384,400 | — | — |
| 2014-05-14 | $44.58 | $58.31 | 815,100 | — | — |
| 2014-05-13 | $45.35 | $59.32 | 1,040,100 | — | — |
| 2014-05-12 | $45.83 | $59.94 | 583,200 | — | — |
| 2014-05-09 | $44.38 | $58.05 | 687,400 | — | — |
| 2014-05-08 | $44.56 | $58.28 | 741,000 | — | — |
| 2014-05-07 | $44.55 | $58.27 | 561,500 | — | — |
| 2014-05-06 | $44.02 | $57.58 | 399,600 | — | — |
| 2014-05-05 | $44.33 | $57.98 | 645,400 | — | — |
| 2014-05-02 | $44.00 | $57.55 | 1,431,200 | — | — |
| 2014-05-01 | $44.36 | $58.02 | 1,778,900 | — | — |
| 2014-04-30 | $43.14 | $56.43 | 990,600 | — | — |
| 2014-04-29 | $42.72 | $55.88 | 852,400 | — | — |
| 2014-04-28 | $42.19 | $55.18 | 866,300 | — | — |
| 2014-04-25 | $42.56 | $55.67 | 606,400 | — | — |
| 2014-04-24 | $43.47 | $56.86 | 726,000 | — | — |
| 2014-04-23 | $43.73 | $57.20 | 416,200 | — | — |
| 2014-04-22 | $43.76 | $57.24 | 873,800 | — | — |
| 2014-04-21 | $43.87 | $57.38 | 500,400 | — | — |
| 2014-04-17 | $43.76 | $57.24 | 698,400 | — | — |
| 2014-04-16 | $43.46 | $56.84 | 882,500 | — | — |
| 2014-04-15 | $42.57 | $55.68 | 496,300 | — | — |
| 2014-04-14 | $42.18 | $55.17 | 553,700 | — | — |
| 2014-04-11 | $42.15 | $55.13 | 781,500 | — | — |
| 2014-04-10 | $42.33 | $55.37 | 547,800 | — | — |
| 2014-04-09 | $43.33 | $56.67 | 927,800 | — | — |
| 2014-04-08 | $42.56 | $55.67 | 1,484,300 | — | — |
| 2014-04-07 | $42.86 | $56.06 | 925,300 | — | — |
| 2014-04-04 | $44.16 | $57.76 | 1,022,100 | — | — |
| 2014-04-03 | $44.60 | $58.34 | 759,600 | — | — |
| 2014-04-02 | $44.26 | $57.89 | 727,300 | — | — |
| 2014-04-01 | $43.21 | $56.52 | 818,600 | — | — |
| 2014-03-31 | $42.76 | $55.93 | 511,200 | — | — |
| 2014-03-28 | $41.83 | $54.71 | 444,800 | — | — |
| 2014-03-27 | $41.44 | $54.20 | 505,700 | — | — |
| 2014-03-26 | $41.89 | $54.79 | 984,600 | — | — |
| 2014-03-25 | $42.77 | $55.94 | 458,900 | — | — |
| 2014-03-24 | $42.90 | $56.11 | 569,800 | — | — |
| 2014-03-21 | $43.71 | $57.17 | 1,757,800 | — | — |
| 2014-03-20 | $43.38 | $56.74 | 525,700 | — | — |
| 2014-03-19 | $43.38 | $56.74 | 879,500 | — | — |
| 2014-03-18 | $43.13 | $56.41 | 683,700 | — | — |
| 2014-03-17 | $42.95 | $56.18 | 965,900 | — | — |
| 2014-03-14 | $41.37 | $54.11 | 422,300 | — | — |
| 2014-03-13 | $41.50 | $54.28 | 616,200 | — | — |
| 2014-03-12 | $42.01 | $54.95 | 703,400 | — | — |
| 2014-03-11 | $42.51 | $55.46 | 562,900 | — | — |
| 2014-03-10 | $43.37 | $56.58 | 450,700 | — | — |
| 2014-03-07 | $43.91 | $57.28 | 344,600 | — | — |
| 2014-03-06 | $43.62 | $56.91 | 641,300 | — | — |
| 2014-03-05 | $43.36 | $56.57 | 425,900 | — | — |
| 2014-03-04 | $43.52 | $56.78 | 822,400 | — | — |
| 2014-03-03 | $42.81 | $55.85 | 917,000 | — | — |
| 2014-02-28 | $43.90 | $57.27 | 872,100 | — | — |
| 2014-02-27 | $43.95 | $57.34 | 618,900 | — | — |
| 2014-02-26 | $43.75 | $57.08 | 1,056,600 | — | — |
| 2014-02-25 | $43.47 | $56.71 | 984,800 | — | — |
| 2014-02-24 | $43.39 | $56.61 | 666,900 | — | — |
| 2014-02-21 | $43.37 | $56.58 | 863,500 | — | — |
| 2014-02-20 | $43.24 | $56.41 | 832,500 | — | — |
| 2014-02-19 | $42.48 | $55.42 | 625,300 | — | — |
| 2014-02-18 | $42.70 | $55.71 | 1,089,100 | — | — |
| 2014-02-14 | $42.64 | $55.63 | 1,711,000 | — | — |
| 2014-02-13 | $41.34 | $53.93 | 508,500 | — | — |
| 2014-02-12 | $40.96 | $53.44 | 547,100 | — | — |
| 2014-02-11 | $40.42 | $52.73 | 445,100 | — | — |
| 2014-02-10 | $39.73 | $51.83 | 534,300 | — | — |
| 2014-02-07 | $40.39 | $52.69 | 370,000 | — | — |
| 2014-02-06 | $39.61 | $51.68 | 405,100 | — | — |
| 2014-02-05 | $39.18 | $51.11 | 745,900 | — | — |
| 2014-02-04 | $39.36 | $51.35 | 1,381,000 | — | — |
| 2014-02-03 | $38.27 | $49.93 | 1,565,000 | — | — |
| 2014-01-31 | $40.95 | $53.42 | 691,000 | — | — |
| 2014-01-30 | $41.40 | $54.01 | 665,800 | — | — |
| 2014-01-29 | $40.95 | $53.42 | 725,100 | — | — |
| 2014-01-28 | $40.86 | $53.31 | 708,800 | — | — |
| 2014-01-27 | $40.24 | $52.50 | 1,086,900 | — | — |
| 2014-01-24 | $41.10 | $53.62 | 675,000 | — | — |
| 2014-01-23 | $42.77 | $55.80 | 500,300 | — | — |
| 2014-01-22 | $43.56 | $56.83 | 529,100 | — | — |
| 2014-01-21 | $43.65 | $56.95 | 474,900 | — | — |
| 2014-01-17 | $43.72 | $57.04 | 558,000 | — | — |
| 2014-01-16 | $43.90 | $57.27 | 601,600 | — | — |
| 2014-01-15 | $44.35 | $57.86 | 845,000 | — | — |
| 2014-01-14 | $43.95 | $57.34 | 1,204,100 | — | — |
| 2014-01-13 | $43.71 | $57.02 | 876,500 | — | — |
| 2014-01-10 | $44.49 | $58.04 | 890,500 | — | — |
| 2014-01-09 | $43.90 | $57.27 | 509,700 | — | — |
| 2014-01-08 | $43.49 | $56.74 | 394,400 | — | — |
| 2014-01-07 | $43.29 | $56.48 | 508,800 | — | — |
| 2014-01-06 | $42.94 | $56.02 | 525,800 | — | — |
| 2014-01-03 | $43.45 | $56.68 | 550,200 | — | — |
| 2014-01-02 | $43.19 | $56.35 | 569,400 | — | — |