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
- 1996-08-02 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 | $53.64 | $59.29 | 726,200 | — | — |
| 2014-12-30 | $53.69 | $59.34 | 1,806,200 | — | — |
| 2014-12-29 | $54.35 | $60.07 | 553,400 | — | — |
| 2014-12-26 | $54.26 | $59.97 | 153,200 | — | — |
| 2014-12-24 | $54.45 | $60.18 | 271,900 | — | — |
| 2014-12-23 | $54.41 | $60.14 | 525,100 | — | — |
| 2014-12-22 | $54.21 | $59.92 | 351,200 | — | — |
| 2014-12-19 | $54.24 | $59.95 | 1,834,000 | — | — |
| 2014-12-18 | $53.90 | $59.58 | 781,000 | — | — |
| 2014-12-17 | $53.62 | $58.34 | 1,507,100 | — | — |
| 2014-12-16 | $53.17 | $57.85 | 726,400 | — | — |
| 2014-12-15 | $53.09 | $57.76 | 1,926,700 | — | — |
| 2014-12-12 | $52.96 | $57.62 | 1,787,700 | — | — |
| 2014-12-11 | $54.05 | $58.81 | 928,400 | — | — |
| 2014-12-10 | $53.14 | $57.82 | 518,400 | — | — |
| 2014-12-09 | $53.55 | $58.26 | 517,300 | — | — |
| 2014-12-08 | $53.81 | $58.54 | 498,700 | — | — |
| 2014-12-05 | $53.62 | $58.34 | 460,800 | — | — |
| 2014-12-04 | $53.35 | $58.04 | 590,400 | — | — |
| 2014-12-03 | $53.55 | $58.26 | 473,400 | — | — |
| 2014-12-02 | $53.18 | $57.86 | 560,500 | — | — |
| 2014-12-01 | $52.80 | $57.45 | 420,900 | — | — |
| 2014-11-28 | $53.29 | $57.98 | 217,500 | — | — |
| 2014-11-26 | $53.29 | $57.98 | 399,800 | — | — |
| 2014-11-25 | $52.90 | $57.55 | 1,484,800 | — | — |
| 2014-11-24 | $53.26 | $57.95 | 708,400 | — | — |
| 2014-11-21 | $53.41 | $58.11 | 809,700 | — | — |
| 2014-11-20 | $53.21 | $57.89 | 447,600 | — | — |
| 2014-11-19 | $53.16 | $57.84 | 542,300 | — | — |
| 2014-11-18 | $52.99 | $57.65 | 1,793,800 | — | — |
| 2014-11-17 | $52.76 | $57.40 | 821,000 | — | — |
| 2014-11-14 | $52.55 | $57.17 | 602,100 | — | — |
| 2014-11-13 | $52.56 | $57.18 | 753,600 | — | — |
| 2014-11-12 | $52.62 | $57.25 | 789,600 | — | — |
| 2014-11-11 | $52.32 | $56.92 | 566,200 | — | — |
| 2014-11-10 | $52.05 | $56.63 | 554,000 | — | — |
| 2014-11-07 | $51.80 | $56.36 | 614,300 | — | — |
| 2014-11-06 | $51.35 | $55.87 | 880,000 | — | — |
| 2014-11-05 | $51.38 | $55.90 | 1,195,400 | — | — |
| 2014-11-04 | $50.29 | $54.71 | 1,723,300 | — | — |
| 2014-11-03 | $51.98 | $56.55 | 836,200 | — | — |
| 2014-10-31 | $51.65 | $56.19 | 584,200 | — | — |
| 2014-10-30 | $51.27 | $55.78 | 356,100 | — | — |
| 2014-10-29 | $51.03 | $55.52 | 997,100 | — | — |
| 2014-10-28 | $51.15 | $55.65 | 1,298,500 | — | — |
| 2014-10-27 | $50.26 | $54.68 | 723,000 | — | — |
| 2014-10-24 | $50.14 | $54.55 | 427,300 | — | — |
| 2014-10-23 | $50.04 | $54.44 | 480,000 | — | — |
| 2014-10-22 | $49.34 | $53.68 | 841,500 | — | — |
| 2014-10-21 | $49.77 | $54.15 | 1,273,000 | — | — |
| 2014-10-20 | $48.98 | $53.29 | 980,600 | — | — |
| 2014-10-17 | $48.60 | $52.88 | 1,305,600 | — | — |
| 2014-10-16 | $48.39 | $52.65 | 2,426,100 | — | — |
| 2014-10-15 | $47.55 | $51.73 | 3,897,600 | — | — |
| 2014-10-14 | $45.71 | $49.73 | 967,100 | — | — |
| 2014-10-13 | $46.15 | $50.21 | 910,400 | — | — |
| 2014-10-10 | $46.65 | $50.75 | 560,300 | — | — |
| 2014-10-09 | $47.42 | $51.59 | 632,800 | — | — |
| 2014-10-08 | $48.61 | $52.89 | 751,900 | — | — |
| 2014-10-07 | $48.15 | $52.39 | 701,500 | — | — |
| 2014-10-06 | $49.22 | $53.55 | 533,700 | — | — |
| 2014-10-03 | $49.15 | $53.47 | 553,500 | — | — |
| 2014-10-02 | $48.29 | $52.54 | 704,900 | — | — |
| 2014-10-01 | $48.47 | $52.73 | 965,600 | — | — |
| 2014-09-30 | $49.25 | $53.58 | 998,900 | — | — |
| 2014-09-29 | $49.30 | $53.64 | 698,700 | — | — |
| 2014-09-26 | $49.30 | $53.64 | 951,500 | — | — |
| 2014-09-25 | $48.77 | $53.06 | 800,800 | — | — |
| 2014-09-24 | $49.14 | $53.46 | 942,000 | — | — |
| 2014-09-23 | $49.01 | $53.32 | 1,896,600 | — | — |
| 2014-09-22 | $49.81 | $54.19 | 1,148,700 | — | — |
| 2014-09-19 | $50.30 | $54.73 | 3,354,000 | — | — |
| 2014-09-18 | $50.47 | $54.91 | 698,800 | — | — |
| 2014-09-17 | $51.30 | $54.91 | 883,500 | — | — |
| 2014-09-16 | $51.25 | $54.86 | 742,800 | — | — |
| 2014-09-15 | $51.20 | $54.80 | 906,800 | — | — |
| 2014-09-12 | $51.44 | $55.06 | 904,700 | — | — |
| 2014-09-11 | $52.00 | $55.66 | 841,000 | — | — |
| 2014-09-10 | $51.60 | $55.23 | 1,416,700 | — | — |
| 2014-09-09 | $52.61 | $56.31 | 668,100 | — | — |
| 2014-09-08 | $53.00 | $56.73 | 1,167,600 | — | — |
| 2014-09-05 | $52.82 | $56.54 | 1,597,500 | — | — |
| 2014-09-04 | $52.23 | $55.91 | 972,500 | — | — |
| 2014-09-03 | $52.62 | $56.32 | 944,400 | — | — |
| 2014-09-02 | $52.71 | $56.42 | 1,204,600 | — | — |
| 2014-08-29 | $52.48 | $56.17 | 459,500 | — | — |
| 2014-08-28 | $52.20 | $55.87 | 460,700 | — | — |
| 2014-08-27 | $52.37 | $56.06 | 944,700 | — | — |
| 2014-08-26 | $52.25 | $55.93 | 880,800 | — | — |
| 2014-08-25 | $52.02 | $55.68 | 918,800 | — | — |
| 2014-08-22 | $51.75 | $55.39 | 1,451,100 | — | — |
| 2014-08-21 | $51.70 | $55.34 | 1,680,100 | — | — |
| 2014-08-20 | $51.45 | $55.07 | 3,237,300 | — | — |
| 2014-08-19 | $51.38 | $55.00 | 1,445,700 | — | — |
| 2014-08-18 | $51.25 | $54.86 | 943,800 | — | — |
| 2014-08-15 | $51.01 | $54.60 | 1,013,000 | — | — |
| 2014-08-14 | $51.05 | $54.64 | 1,545,700 | — | — |
| 2014-08-13 | $50.87 | $54.45 | 1,165,100 | — | — |
| 2014-08-12 | $50.74 | $54.31 | 726,900 | — | — |
| 2014-08-11 | $50.95 | $54.54 | 1,566,400 | — | — |
| 2014-08-08 | $50.49 | $54.04 | 2,756,300 | — | — |
| 2014-08-07 | $49.70 | $53.20 | 3,251,600 | — | — |
| 2014-08-06 | $50.07 | $53.59 | 1,683,000 | — | — |
| 2014-08-05 | $50.72 | $54.29 | 1,228,300 | — | — |
| 2014-08-04 | $50.91 | $54.49 | 1,256,400 | — | — |
| 2014-08-01 | $50.31 | $53.85 | 1,799,100 | — | — |
| 2014-07-31 | $50.15 | $53.68 | 1,344,300 | — | — |
| 2014-07-30 | $51.14 | $54.74 | 1,727,400 | — | — |
| 2014-07-29 | $51.70 | $55.34 | 550,200 | — | — |
| 2014-07-28 | $51.77 | $55.41 | 767,700 | — | — |
| 2014-07-25 | $51.84 | $55.49 | 544,800 | — | — |
| 2014-07-24 | $51.80 | $55.45 | 1,067,100 | — | — |
| 2014-07-23 | $51.78 | $55.42 | 826,300 | — | — |
| 2014-07-22 | $51.92 | $55.57 | 1,742,400 | — | — |
| 2014-07-21 | $52.76 | $56.47 | 1,196,200 | — | — |
| 2014-07-18 | $53.02 | $56.75 | 2,820,600 | — | — |
| 2014-07-17 | $52.85 | $56.57 | 2,104,800 | — | — |
| 2014-07-16 | $52.98 | $56.71 | 1,455,900 | — | — |
| 2014-07-15 | $52.65 | $56.36 | 2,640,900 | — | — |
| 2014-07-14 | $52.85 | $56.57 | 853,800 | — | — |
| 2014-07-11 | $52.31 | $55.99 | 451,200 | — | — |
| 2014-07-10 | $52.09 | $55.76 | 841,400 | — | — |
| 2014-07-09 | $52.50 | $56.19 | 697,700 | — | — |
| 2014-07-08 | $52.38 | $56.07 | 1,075,500 | — | — |
| 2014-07-07 | $53.02 | $56.75 | 1,109,800 | — | — |
| 2014-07-03 | $53.20 | $56.94 | 687,000 | — | — |
| 2014-07-02 | $53.20 | $56.94 | 1,140,400 | — | — |
| 2014-07-01 | $52.92 | $56.64 | 861,600 | — | — |
| 2014-06-30 | $53.00 | $56.73 | 1,263,600 | — | — |
| 2014-06-27 | $52.94 | $56.67 | 1,024,200 | — | — |
| 2014-06-26 | $52.27 | $55.95 | 1,200,200 | — | — |
| 2014-06-25 | $51.70 | $55.34 | 687,600 | — | — |
| 2014-06-24 | $51.65 | $55.28 | 925,700 | — | — |
| 2014-06-23 | $51.57 | $55.20 | 1,053,000 | — | — |
| 2014-06-20 | $51.33 | $54.94 | 1,319,100 | — | — |
| 2014-06-19 | $51.20 | $54.80 | 1,075,300 | — | — |
| 2014-06-18 | $50.94 | $54.52 | 635,500 | — | — |
| 2014-06-17 | $50.34 | $53.88 | 897,200 | — | — |
| 2014-06-16 | $50.09 | $53.62 | 449,300 | — | — |
| 2014-06-13 | $49.91 | $53.42 | 640,700 | — | — |
| 2014-06-12 | $49.83 | $53.34 | 913,700 | — | — |
| 2014-06-11 | $50.50 | $54.05 | 573,000 | — | — |
| 2014-06-10 | $50.68 | $54.25 | 777,700 | — | — |
| 2014-06-09 | $50.76 | $54.33 | 1,111,500 | — | — |
| 2014-06-06 | $50.52 | $54.08 | 864,800 | — | — |
| 2014-06-05 | $50.27 | $53.81 | 942,600 | — | — |
| 2014-06-04 | $49.37 | $52.84 | 714,500 | — | — |
| 2014-06-03 | $49.37 | $52.84 | 925,800 | — | — |
| 2014-06-02 | $49.29 | $52.76 | 924,000 | — | — |
| 2014-05-30 | $49.34 | $52.81 | 1,033,600 | — | — |
| 2014-05-29 | $49.68 | $53.18 | 1,550,000 | — | — |
| 2014-05-28 | $49.88 | $53.39 | 1,317,300 | — | — |
| 2014-05-27 | $50.68 | $53.36 | 1,702,300 | — | — |
| 2014-05-23 | $50.10 | $52.75 | 2,307,800 | — | — |
| 2014-05-22 | $49.84 | $52.47 | 1,912,500 | — | — |
| 2014-05-21 | $49.15 | $51.75 | 1,594,900 | — | — |
| 2014-05-20 | $49.32 | $51.93 | 837,400 | — | — |
| 2014-05-19 | $49.67 | $52.29 | 838,900 | — | — |
| 2014-05-16 | $49.72 | $52.35 | 2,251,400 | — | — |
| 2014-05-15 | $49.86 | $52.49 | 2,035,100 | — | — |
| 2014-05-14 | $50.25 | $52.91 | 1,823,500 | — | — |
| 2014-05-13 | $50.61 | $53.28 | 2,031,500 | — | — |
| 2014-05-12 | $50.50 | $53.17 | 2,169,600 | — | — |
| 2014-05-09 | $49.66 | $52.28 | 1,068,900 | — | — |
| 2014-05-08 | $49.27 | $51.87 | 1,557,000 | — | — |
| 2014-05-07 | $49.12 | $51.72 | 4,050,200 | — | — |
| 2014-05-06 | $49.68 | $52.31 | 1,297,300 | — | — |
| 2014-05-05 | $49.80 | $52.43 | 673,200 | — | — |
| 2014-05-02 | $49.91 | $52.55 | 1,195,200 | — | — |
| 2014-05-01 | $49.72 | $52.35 | 1,611,400 | — | — |
| 2014-04-30 | $49.92 | $52.56 | 1,280,500 | — | — |
| 2014-04-29 | $49.86 | $52.49 | 1,279,700 | — | — |
| 2014-04-28 | $49.98 | $52.62 | 1,841,500 | — | — |
| 2014-04-25 | $50.66 | $53.34 | 1,815,200 | — | — |
| 2014-04-24 | $51.36 | $54.07 | 2,579,500 | — | — |
| 2014-04-23 | $51.16 | $53.86 | 7,823,500 | — | — |
| 2014-04-22 | $52.05 | $54.80 | 589,200 | — | — |
| 2014-04-21 | $52.05 | $54.80 | 696,200 | — | — |
| 2014-04-17 | $51.98 | $54.73 | 2,246,900 | — | — |
| 2014-04-16 | $52.45 | $55.22 | 6,123,900 | — | — |
| 2014-04-15 | $49.84 | $52.47 | 1,972,000 | — | — |
| 2014-04-14 | $50.08 | $52.73 | 1,111,000 | — | — |
| 2014-04-11 | $49.73 | $52.36 | 1,631,200 | — | — |
| 2014-04-10 | $49.87 | $52.51 | 1,120,300 | — | — |
| 2014-04-09 | $50.76 | $53.44 | 825,800 | — | — |
| 2014-04-08 | $50.67 | $53.35 | 881,100 | — | — |
| 2014-04-07 | $50.91 | $53.60 | 1,567,000 | — | — |
| 2014-04-04 | $51.48 | $54.20 | 1,383,900 | — | — |
| 2014-04-03 | $51.59 | $54.32 | 1,839,200 | — | — |
| 2014-04-02 | $51.43 | $54.15 | 935,500 | — | — |
| 2014-04-01 | $51.15 | $53.85 | 1,812,900 | — | — |
| 2014-03-31 | $51.00 | $53.70 | 1,344,600 | — | — |
| 2014-03-28 | $51.65 | $54.38 | 1,203,300 | — | — |
| 2014-03-27 | $51.91 | $54.65 | 863,100 | — | — |
| 2014-03-26 | $51.58 | $54.31 | 1,420,800 | — | — |
| 2014-03-25 | $51.64 | $54.37 | 756,400 | — | — |
| 2014-03-24 | $52.26 | $55.02 | 826,000 | — | — |
| 2014-03-21 | $52.65 | $55.43 | 1,229,800 | — | — |
| 2014-03-20 | $52.94 | $55.74 | 689,400 | — | — |
| 2014-03-19 | $52.72 | $55.51 | 604,900 | — | — |
| 2014-03-18 | $53.04 | $55.84 | 618,100 | — | — |
| 2014-03-17 | $52.80 | $55.59 | 605,200 | — | — |
| 2014-03-14 | $51.98 | $54.73 | 562,600 | — | — |
| 2014-03-13 | $51.92 | $54.66 | 1,107,600 | — | — |
| 2014-03-12 | $52.70 | $55.48 | 869,700 | — | — |
| 2014-03-11 | $52.92 | $55.72 | 635,300 | — | — |
| 2014-03-10 | $53.13 | $55.94 | 784,000 | — | — |
| 2014-03-07 | $53.61 | $56.44 | 1,649,500 | — | — |
| 2014-03-06 | $53.46 | $56.29 | 1,797,000 | — | — |
| 2014-03-05 | $53.27 | $56.09 | 2,369,400 | — | — |
| 2014-03-04 | $53.93 | $56.78 | 1,315,400 | — | — |
| 2014-03-03 | $53.28 | $56.10 | 1,408,800 | — | — |
| 2014-02-28 | $53.61 | $56.44 | 3,538,200 | — | — |
| 2014-02-27 | $51.62 | $54.35 | 4,115,300 | — | — |
| 2014-02-26 | $50.07 | $52.72 | 1,266,600 | — | — |
| 2014-02-25 | $50.25 | $52.91 | 1,178,800 | — | — |
| 2014-02-24 | $50.44 | $53.11 | 1,368,200 | — | — |
| 2014-02-21 | $49.83 | $52.46 | 1,967,500 | — | — |
| 2014-02-20 | $50.15 | $52.80 | 940,000 | — | — |
| 2014-02-19 | $50.59 | $53.26 | 690,100 | — | — |
| 2014-02-18 | $51.25 | $53.96 | 894,500 | — | — |
| 2014-02-14 | $50.90 | $53.59 | 828,200 | — | — |
| 2014-02-13 | $51.40 | $54.12 | 594,100 | — | — |
| 2014-02-12 | $51.01 | $53.71 | 1,143,600 | — | — |
| 2014-02-11 | $50.73 | $53.41 | 304,200 | — | — |
| 2014-02-10 | $50.50 | $53.17 | 1,784,300 | — | — |
| 2014-02-07 | $50.23 | $52.88 | 658,300 | — | — |
| 2014-02-06 | $49.78 | $52.41 | 889,400 | — | — |
| 2014-02-05 | $48.64 | $51.21 | 1,387,900 | — | — |
| 2014-02-04 | $47.95 | $50.48 | 1,804,600 | — | — |
| 2014-02-03 | $47.09 | $49.58 | 1,989,100 | — | — |
| 2014-01-31 | $48.68 | $51.25 | 732,500 | — | — |
| 2014-01-30 | $48.92 | $51.51 | 1,003,700 | — | — |
| 2014-01-29 | $48.78 | $51.36 | 991,200 | — | — |
| 2014-01-28 | $49.15 | $51.75 | 1,115,000 | — | — |
| 2014-01-27 | $49.17 | $51.77 | 1,207,500 | — | — |
| 2014-01-24 | $49.71 | $52.34 | 1,647,500 | — | — |
| 2014-01-23 | $50.14 | $52.79 | 1,282,700 | — | — |
| 2014-01-22 | $51.08 | $53.78 | 602,900 | — | — |
| 2014-01-21 | $50.13 | $52.78 | 775,900 | — | — |
| 2014-01-17 | $50.18 | $52.83 | 918,400 | — | — |
| 2014-01-16 | $50.54 | $53.21 | 594,700 | — | — |
| 2014-01-15 | $50.74 | $53.42 | 749,800 | — | — |
| 2014-01-14 | $50.62 | $53.30 | 659,500 | — | — |
| 2014-01-13 | $50.66 | $53.34 | 595,800 | — | — |
| 2014-01-10 | $51.28 | $53.99 | 380,500 | — | — |
| 2014-01-09 | $51.03 | $53.73 | 691,400 | — | — |
| 2014-01-08 | $51.50 | $54.22 | 1,126,800 | — | — |
| 2014-01-07 | $51.69 | $54.42 | 1,452,800 | — | — |
| 2014-01-06 | $51.48 | $54.20 | 714,600 | — | — |
| 2014-01-03 | $51.63 | $54.36 | 1,559,200 | — | — |
| 2014-01-02 | $51.64 | $54.37 | 5,596,800 | — | — |