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
- 2005-05-05 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 | $50.03 | $59.25 | 308,000 | — | — |
| 2014-12-30 | $49.87 | $59.06 | 304,700 | — | — |
| 2014-12-29 | $50.30 | $59.57 | 292,700 | — | — |
| 2014-12-26 | $50.82 | $60.19 | 102,500 | — | — |
| 2014-12-24 | $50.95 | $60.34 | 81,800 | — | — |
| 2014-12-23 | $51.32 | $60.78 | 529,800 | — | — |
| 2014-12-22 | $50.35 | $59.63 | 322,200 | — | — |
| 2014-12-19 | $50.01 | $59.23 | 536,400 | — | — |
| 2014-12-18 | $49.96 | $59.17 | 747,700 | — | — |
| 2014-12-17 | $48.19 | $57.07 | 688,300 | — | — |
| 2014-12-16 | $47.09 | $55.77 | 845,700 | — | — |
| 2014-12-15 | $48.03 | $56.88 | 552,500 | — | — |
| 2014-12-12 | $48.43 | $57.36 | 832,300 | — | — |
| 2014-12-11 | $49.79 | $58.97 | 633,400 | — | — |
| 2014-12-10 | $50.27 | $59.54 | 406,900 | — | — |
| 2014-12-09 | $51.80 | $61.35 | 537,900 | — | — |
| 2014-12-08 | $52.59 | $62.28 | 1,015,100 | — | — |
| 2014-12-05 | $51.29 | $60.74 | 1,649,500 | — | — |
| 2014-12-04 | $51.04 | $60.45 | 316,900 | — | — |
| 2014-12-03 | $50.91 | $60.29 | 622,600 | — | — |
| 2014-12-02 | $50.59 | $59.91 | 590,700 | — | — |
| 2014-12-01 | $50.10 | $59.33 | 592,700 | — | — |
| 2014-11-28 | $51.52 | $61.02 | 279,100 | — | — |
| 2014-11-26 | $50.58 | $59.90 | 447,800 | — | — |
| 2014-11-25 | $50.61 | $59.94 | 774,800 | — | — |
| 2014-11-24 | $50.91 | $60.29 | 634,700 | — | — |
| 2014-11-21 | $51.21 | $60.65 | 869,100 | — | — |
| 2014-11-20 | $49.43 | $58.54 | 671,500 | — | — |
| 2014-11-19 | $48.83 | $57.83 | 981,300 | — | — |
| 2014-11-18 | $49.38 | $58.48 | 814,800 | — | — |
| 2014-11-17 | $48.10 | $56.97 | 845,500 | — | — |
| 2014-11-14 | $49.93 | $59.13 | 878,900 | — | — |
| 2014-11-13 | $50.40 | $59.69 | 714,400 | — | — |
| 2014-11-12 | $49.82 | $59.00 | 684,100 | — | — |
| 2014-11-11 | $49.28 | $58.36 | 522,200 | — | — |
| 2014-11-10 | $49.36 | $58.46 | 501,900 | — | — |
| 2014-11-07 | $49.30 | $58.39 | 508,800 | — | — |
| 2014-11-06 | $50.03 | $59.25 | 394,300 | — | — |
| 2014-11-05 | $50.09 | $59.32 | 585,200 | — | — |
| 2014-11-04 | $48.98 | $58.01 | 859,500 | — | — |
| 2014-11-03 | $48.97 | $58.00 | 769,800 | — | — |
| 2014-10-31 | $49.21 | $58.28 | 765,300 | — | — |
| 2014-10-30 | $48.83 | $57.83 | 508,100 | — | — |
| 2014-10-29 | $50.09 | $58.97 | 580,300 | — | — |
| 2014-10-28 | $49.94 | $58.79 | 635,300 | — | — |
| 2014-10-27 | $48.78 | $57.42 | 598,100 | — | — |
| 2014-10-24 | $49.25 | $57.98 | 392,300 | — | — |
| 2014-10-23 | $48.93 | $57.60 | 806,500 | — | — |
| 2014-10-22 | $48.71 | $57.34 | 590,500 | — | — |
| 2014-10-21 | $49.19 | $57.91 | 659,600 | — | — |
| 2014-10-20 | $47.75 | $56.21 | 489,400 | — | — |
| 2014-10-17 | $47.49 | $55.91 | 469,400 | — | — |
| 2014-10-16 | $46.58 | $54.83 | 898,300 | — | — |
| 2014-10-15 | $45.67 | $53.76 | 944,200 | — | — |
| 2014-10-14 | $46.52 | $54.76 | 1,026,200 | — | — |
| 2014-10-13 | $46.66 | $54.93 | 905,000 | — | — |
| 2014-10-10 | $47.82 | $56.29 | 990,000 | — | — |
| 2014-10-09 | $49.28 | $58.01 | 881,200 | — | — |
| 2014-10-08 | $50.89 | $59.91 | 1,164,700 | — | — |
| 2014-10-07 | $49.93 | $58.78 | 641,100 | — | — |
| 2014-10-06 | $51.11 | $60.17 | 434,300 | — | — |
| 2014-10-03 | $50.66 | $59.64 | 523,100 | — | — |
| 2014-10-02 | $50.33 | $59.25 | 1,077,700 | — | — |
| 2014-10-01 | $49.60 | $58.39 | 663,000 | — | — |
| 2014-09-30 | $50.70 | $59.68 | 581,800 | — | — |
| 2014-09-29 | $50.40 | $59.33 | 901,600 | — | — |
| 2014-09-26 | $51.34 | $60.44 | 481,300 | — | — |
| 2014-09-25 | $51.37 | $60.47 | 707,700 | — | — |
| 2014-09-24 | $51.17 | $60.24 | 671,700 | — | — |
| 2014-09-23 | $51.42 | $60.53 | 866,900 | — | — |
| 2014-09-22 | $52.87 | $62.24 | 637,500 | — | — |
| 2014-09-19 | $54.03 | $63.60 | 505,800 | — | — |
| 2014-09-18 | $54.86 | $64.58 | 386,000 | — | — |
| 2014-09-17 | $54.96 | $64.70 | 511,900 | — | — |
| 2014-09-16 | $54.24 | $63.85 | 554,700 | — | — |
| 2014-09-15 | $53.70 | $63.22 | 484,800 | — | — |
| 2014-09-12 | $53.86 | $63.40 | 506,800 | — | — |
| 2014-09-11 | $53.79 | $63.32 | 1,191,800 | — | — |
| 2014-09-10 | $54.31 | $63.93 | 283,400 | — | — |
| 2014-09-09 | $54.28 | $63.90 | 464,200 | — | — |
| 2014-09-08 | $54.24 | $63.85 | 361,300 | — | — |
| 2014-09-05 | $54.22 | $63.83 | 1,412,800 | — | — |
| 2014-09-04 | $54.12 | $63.71 | 913,800 | — | — |
| 2014-09-03 | $54.26 | $63.88 | 1,455,800 | — | — |
| 2014-09-02 | $54.68 | $64.37 | 668,200 | — | — |
| 2014-08-29 | $54.66 | $64.35 | 371,400 | — | — |
| 2014-08-28 | $54.08 | $63.66 | 367,200 | — | — |
| 2014-08-27 | $53.64 | $63.15 | 243,700 | — | — |
| 2014-08-26 | $53.92 | $63.48 | 702,400 | — | — |
| 2014-08-25 | $53.97 | $63.53 | 496,200 | — | — |
| 2014-08-22 | $53.62 | $63.12 | 536,700 | — | — |
| 2014-08-21 | $53.96 | $63.52 | 848,300 | — | — |
| 2014-08-20 | $53.56 | $63.05 | 530,000 | — | — |
| 2014-08-19 | $52.88 | $62.25 | 579,100 | — | — |
| 2014-08-18 | $52.07 | $61.30 | 724,500 | — | — |
| 2014-08-15 | $51.76 | $60.93 | 604,300 | — | — |
| 2014-08-14 | $51.27 | $60.36 | 316,400 | — | — |
| 2014-08-13 | $50.95 | $59.98 | 390,200 | — | — |
| 2014-08-12 | $50.94 | $59.97 | 498,900 | — | — |
| 2014-08-11 | $50.76 | $59.76 | 763,400 | — | — |
| 2014-08-08 | $50.11 | $58.99 | 719,400 | — | — |
| 2014-08-07 | $49.91 | $58.75 | 1,026,000 | — | — |
| 2014-08-06 | $50.99 | $60.03 | 1,141,100 | — | — |
| 2014-08-05 | $52.10 | $61.33 | 717,300 | — | — |
| 2014-08-04 | $52.60 | $61.92 | 643,900 | — | — |
| 2014-08-01 | $51.11 | $60.17 | 875,000 | — | — |
| 2014-07-31 | $52.30 | $61.57 | 1,072,400 | — | — |
| 2014-07-30 | $53.83 | $63.02 | 562,200 | — | — |
| 2014-07-29 | $53.49 | $62.62 | 471,800 | — | — |
| 2014-07-28 | $53.63 | $62.78 | 698,900 | — | — |
| 2014-07-25 | $53.13 | $62.20 | 1,443,100 | — | — |
| 2014-07-24 | $52.32 | $61.25 | 1,846,300 | — | — |
| 2014-07-23 | $50.88 | $59.56 | 550,700 | — | — |
| 2014-07-22 | $51.24 | $59.98 | 769,500 | — | — |
| 2014-07-21 | $50.90 | $59.59 | 455,700 | — | — |
| 2014-07-18 | $51.35 | $60.11 | 788,200 | — | — |
| 2014-07-17 | $50.72 | $59.38 | 822,400 | — | — |
| 2014-07-16 | $51.23 | $59.97 | 613,200 | — | — |
| 2014-07-15 | $50.95 | $59.64 | 1,216,100 | — | — |
| 2014-07-14 | $51.11 | $59.83 | 583,600 | — | — |
| 2014-07-11 | $50.89 | $59.57 | 1,285,000 | — | — |
| 2014-07-10 | $51.15 | $59.88 | 650,000 | — | — |
| 2014-07-09 | $51.05 | $59.76 | 821,100 | — | — |
| 2014-07-08 | $50.38 | $58.98 | 682,000 | — | — |
| 2014-07-07 | $51.29 | $60.04 | 380,900 | — | — |
| 2014-07-03 | $51.68 | $60.50 | 684,900 | — | — |
| 2014-07-02 | $51.43 | $60.21 | 416,600 | — | — |
| 2014-07-01 | $51.34 | $60.10 | 782,200 | — | — |
| 2014-06-30 | $51.56 | $60.36 | 1,357,100 | — | — |
| 2014-06-27 | $50.45 | $59.06 | 2,412,300 | — | — |
| 2014-06-26 | $50.28 | $58.86 | 2,726,300 | — | — |
| 2014-06-25 | $51.89 | $60.75 | 466,600 | — | — |
| 2014-06-24 | $51.38 | $60.15 | 417,100 | — | — |
| 2014-06-23 | $52.36 | $61.30 | 404,500 | — | — |
| 2014-06-20 | $52.49 | $61.45 | 579,300 | — | — |
| 2014-06-19 | $51.90 | $60.76 | 283,700 | — | — |
| 2014-06-18 | $52.27 | $61.19 | 1,077,400 | — | — |
| 2014-06-17 | $52.39 | $61.33 | 644,100 | — | — |
| 2014-06-16 | $51.62 | $60.43 | 542,300 | — | — |
| 2014-06-13 | $51.00 | $59.70 | 682,600 | — | — |
| 2014-06-12 | $51.19 | $59.93 | 669,100 | — | — |
| 2014-06-11 | $51.39 | $60.16 | 657,900 | — | — |
| 2014-06-10 | $51.79 | $60.63 | 592,800 | — | — |
| 2014-06-09 | $51.25 | $60.00 | 1,501,400 | — | — |
| 2014-06-06 | $51.51 | $60.30 | 534,600 | — | — |
| 2014-06-05 | $50.97 | $59.67 | 694,000 | — | — |
| 2014-06-04 | $51.44 | $60.22 | 630,600 | — | — |
| 2014-06-03 | $51.40 | $60.17 | 614,500 | — | — |
| 2014-06-02 | $51.05 | $59.76 | 553,100 | — | — |
| 2014-05-30 | $50.50 | $59.12 | 285,800 | — | — |
| 2014-05-29 | $50.29 | $58.87 | 427,000 | — | — |
| 2014-05-28 | $50.70 | $59.35 | 826,800 | — | — |
| 2014-05-27 | $50.61 | $59.25 | 933,900 | — | — |
| 2014-05-23 | $49.97 | $58.50 | 425,700 | — | — |
| 2014-05-22 | $49.94 | $58.46 | 417,600 | — | — |
| 2014-05-21 | $49.78 | $58.28 | 883,700 | — | — |
| 2014-05-20 | $49.08 | $57.46 | 1,088,500 | — | — |
| 2014-05-19 | $50.17 | $58.73 | 929,100 | — | — |
| 2014-05-16 | $49.02 | $57.39 | 962,200 | — | — |
| 2014-05-15 | $48.23 | $56.46 | 785,000 | — | — |
| 2014-05-14 | $49.42 | $57.85 | 533,600 | — | — |
| 2014-05-13 | $50.08 | $58.63 | 642,700 | — | — |
| 2014-05-12 | $49.65 | $58.12 | 393,500 | — | — |
| 2014-05-09 | $48.77 | $57.09 | 731,400 | — | — |
| 2014-05-08 | $48.90 | $57.24 | 678,400 | — | — |
| 2014-05-07 | $49.36 | $57.43 | 591,800 | — | — |
| 2014-05-06 | $48.64 | $56.59 | 563,100 | — | — |
| 2014-05-05 | $50.15 | $58.35 | 1,133,000 | — | — |
| 2014-05-02 | $50.11 | $58.30 | 1,158,800 | — | — |
| 2014-05-01 | $48.99 | $57.00 | 2,680,600 | — | — |
| 2014-04-30 | $47.05 | $54.74 | 983,300 | — | — |
| 2014-04-29 | $47.24 | $54.97 | 1,030,500 | — | — |
| 2014-04-28 | $46.42 | $54.01 | 632,600 | — | — |
| 2014-04-25 | $47.37 | $55.12 | 565,500 | — | — |
| 2014-04-24 | $49.01 | $57.02 | 1,339,700 | — | — |
| 2014-04-23 | $47.79 | $55.61 | 635,900 | — | — |
| 2014-04-22 | $47.31 | $55.05 | 759,200 | — | — |
| 2014-04-21 | $45.69 | $53.16 | 595,900 | — | — |
| 2014-04-17 | $45.80 | $53.29 | 1,169,800 | — | — |
| 2014-04-16 | $44.98 | $52.34 | 632,100 | — | — |
| 2014-04-15 | $44.24 | $51.47 | 670,700 | — | — |
| 2014-04-14 | $44.78 | $52.10 | 984,400 | — | — |
| 2014-04-11 | $44.20 | $51.43 | 1,376,000 | — | — |
| 2014-04-10 | $45.86 | $53.36 | 846,900 | — | — |
| 2014-04-09 | $47.65 | $55.44 | 431,500 | — | — |
| 2014-04-08 | $46.26 | $53.83 | 688,900 | — | — |
| 2014-04-07 | $46.31 | $53.88 | 476,200 | — | — |
| 2014-04-04 | $46.82 | $54.48 | 742,500 | — | — |
| 2014-04-03 | $48.44 | $56.36 | 535,000 | — | — |
| 2014-04-02 | $49.00 | $57.01 | 563,600 | — | — |
| 2014-04-01 | $48.31 | $56.21 | 975,600 | — | — |
| 2014-03-31 | $47.09 | $54.79 | 768,700 | — | — |
| 2014-03-28 | $45.80 | $53.29 | 457,600 | — | — |
| 2014-03-27 | $45.73 | $53.21 | 666,800 | — | — |
| 2014-03-26 | $46.74 | $54.38 | 980,600 | — | — |
| 2014-03-25 | $46.13 | $53.67 | 353,700 | — | — |
| 2014-03-24 | $45.73 | $53.21 | 538,300 | — | — |
| 2014-03-21 | $46.20 | $53.76 | 1,045,500 | — | — |
| 2014-03-20 | $46.38 | $53.96 | 825,900 | — | — |
| 2014-03-19 | $45.46 | $52.89 | 419,800 | — | — |
| 2014-03-18 | $45.93 | $53.44 | 521,900 | — | — |
| 2014-03-17 | $45.99 | $53.51 | 704,700 | — | — |
| 2014-03-14 | $45.46 | $52.89 | 464,000 | — | — |
| 2014-03-13 | $46.00 | $53.52 | 688,900 | — | — |
| 2014-03-12 | $46.61 | $54.23 | 348,700 | — | — |
| 2014-03-11 | $46.55 | $54.16 | 923,900 | — | — |
| 2014-03-10 | $46.69 | $54.33 | 676,800 | — | — |
| 2014-03-07 | $45.81 | $53.30 | 573,600 | — | — |
| 2014-03-06 | $46.12 | $53.66 | 576,500 | — | — |
| 2014-03-05 | $46.35 | $53.93 | 1,069,400 | — | — |
| 2014-03-04 | $46.11 | $53.65 | 813,200 | — | — |
| 2014-03-03 | $44.23 | $51.46 | 1,071,800 | — | — |
| 2014-02-28 | $44.99 | $52.35 | 738,700 | — | — |
| 2014-02-27 | $44.90 | $52.24 | 653,100 | — | — |
| 2014-02-26 | $43.62 | $50.75 | 1,046,000 | — | — |
| 2014-02-25 | $44.10 | $51.31 | 754,400 | — | — |
| 2014-02-24 | $44.13 | $51.35 | 483,800 | — | — |
| 2014-02-21 | $44.09 | $51.30 | 425,500 | — | — |
| 2014-02-20 | $44.46 | $51.73 | 549,500 | — | — |
| 2014-02-19 | $44.78 | $52.10 | 1,375,600 | — | — |
| 2014-02-18 | $45.15 | $52.53 | 1,005,700 | — | — |
| 2014-02-14 | $44.35 | $51.60 | 855,800 | — | — |
| 2014-02-13 | $44.16 | $51.38 | 2,842,200 | — | — |
| 2014-02-12 | $42.89 | $49.90 | 2,333,400 | — | — |
| 2014-02-11 | $43.00 | $50.03 | 944,300 | — | — |
| 2014-02-10 | $43.24 | $50.31 | 454,600 | — | — |
| 2014-02-07 | $43.55 | $50.67 | 570,300 | — | — |
| 2014-02-06 | $43.48 | $50.59 | 544,400 | — | — |
| 2014-02-05 | $43.49 | $50.25 | 1,654,000 | — | — |
| 2014-02-04 | $42.99 | $49.68 | 840,700 | — | — |
| 2014-02-03 | $41.37 | $47.80 | 962,700 | — | — |
| 2014-01-31 | $42.76 | $49.41 | 490,200 | — | — |
| 2014-01-30 | $42.67 | $49.31 | 531,500 | — | — |
| 2014-01-29 | $42.41 | $49.01 | 835,700 | — | — |
| 2014-01-28 | $43.63 | $50.41 | 597,600 | — | — |
| 2014-01-27 | $42.55 | $49.17 | 532,300 | — | — |
| 2014-01-24 | $43.74 | $50.54 | 798,400 | — | — |
| 2014-01-23 | $46.15 | $53.33 | 502,300 | — | — |
| 2014-01-22 | $46.95 | $54.25 | 415,400 | — | — |
| 2014-01-21 | $47.22 | $54.56 | 266,500 | — | — |
| 2014-01-17 | $47.05 | $54.37 | 429,900 | — | — |
| 2014-01-16 | $47.24 | $54.59 | 991,000 | — | — |
| 2014-01-15 | $47.00 | $54.31 | 1,288,000 | — | — |
| 2014-01-14 | $45.79 | $52.91 | 754,900 | — | — |
| 2014-01-13 | $44.70 | $51.65 | 604,600 | — | — |
| 2014-01-10 | $45.15 | $52.17 | 443,300 | — | — |
| 2014-01-09 | $45.06 | $52.07 | 353,000 | — | — |
| 2014-01-08 | $45.41 | $52.47 | 493,400 | — | — |
| 2014-01-07 | $45.35 | $52.40 | 517,300 | — | — |
| 2014-01-06 | $45.11 | $52.13 | 436,800 | — | — |
| 2014-01-03 | $45.20 | $52.23 | 391,000 | — | — |
| 2014-01-02 | $44.77 | $51.73 | 396,100 | — | — |