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
- 2010-11-18 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 | $44.55 | $49.54 | 286,300 | — | — |
| 2014-12-30 | $44.67 | $49.68 | 492,700 | — | — |
| 2014-12-29 | $45.05 | $50.10 | 526,800 | — | — |
| 2014-12-26 | $44.88 | $49.91 | 200,500 | — | — |
| 2014-12-24 | $45.13 | $50.19 | 120,900 | — | — |
| 2014-12-23 | $45.01 | $50.06 | 308,600 | — | — |
| 2014-12-22 | $44.27 | $49.23 | 262,400 | — | — |
| 2014-12-19 | $43.98 | $48.91 | 989,100 | — | — |
| 2014-12-18 | $44.65 | $49.65 | 643,300 | — | — |
| 2014-12-17 | $43.70 | $48.60 | 781,900 | — | — |
| 2014-12-16 | $42.26 | $47.00 | 1,022,700 | — | — |
| 2014-12-15 | $41.45 | $46.10 | 1,280,500 | — | — |
| 2014-12-12 | $41.80 | $46.49 | 1,620,700 | — | — |
| 2014-12-11 | $43.30 | $48.15 | 811,900 | — | — |
| 2014-12-10 | $44.50 | $49.49 | 1,380,700 | — | — |
| 2014-12-09 | $45.58 | $50.69 | 1,257,800 | — | — |
| 2014-12-08 | $44.87 | $49.90 | 786,800 | — | — |
| 2014-12-05 | $44.51 | $49.50 | 701,500 | — | — |
| 2014-12-04 | $42.91 | $47.72 | 299,700 | — | — |
| 2014-12-03 | $42.89 | $47.70 | 335,900 | — | — |
| 2014-12-02 | $42.50 | $47.26 | 243,600 | — | — |
| 2014-12-01 | $41.96 | $46.66 | 570,600 | — | — |
| 2014-11-28 | $42.67 | $47.45 | 167,200 | — | — |
| 2014-11-26 | $43.27 | $48.12 | 297,700 | — | — |
| 2014-11-25 | $43.16 | $48.00 | 625,500 | — | — |
| 2014-11-24 | $42.60 | $47.38 | 346,200 | — | — |
| 2014-11-21 | $41.91 | $46.61 | 579,900 | — | — |
| 2014-11-20 | $42.17 | $46.90 | 331,800 | — | — |
| 2014-11-19 | $42.15 | $46.87 | 436,600 | — | — |
| 2014-11-18 | $42.66 | $47.44 | 587,600 | — | — |
| 2014-11-17 | $43.02 | $47.84 | 924,400 | — | — |
| 2014-11-14 | $43.28 | $48.13 | 419,400 | — | — |
| 2014-11-13 | $43.23 | $48.08 | 1,153,600 | — | — |
| 2014-11-12 | $42.78 | $47.58 | 438,900 | — | — |
| 2014-11-11 | $42.83 | $47.63 | 765,700 | — | — |
| 2014-11-10 | $42.35 | $47.10 | 235,200 | — | — |
| 2014-11-07 | $42.04 | $46.75 | 560,600 | — | — |
| 2014-11-06 | $42.12 | $46.84 | 568,200 | — | — |
| 2014-11-05 | $42.19 | $46.65 | 663,200 | — | — |
| 2014-11-04 | $41.60 | $46.00 | 1,035,900 | — | — |
| 2014-11-03 | $41.36 | $45.73 | 1,125,800 | — | — |
| 2014-10-31 | $41.39 | $45.77 | 1,546,400 | — | — |
| 2014-10-30 | $41.06 | $45.40 | 1,177,600 | — | — |
| 2014-10-29 | $42.53 | $47.03 | 922,700 | — | — |
| 2014-10-28 | $41.94 | $46.38 | 700,700 | — | — |
| 2014-10-27 | $40.81 | $45.13 | 571,500 | — | — |
| 2014-10-24 | $40.93 | $45.26 | 1,690,600 | — | — |
| 2014-10-23 | $41.30 | $45.67 | 2,369,000 | — | — |
| 2014-10-22 | $40.26 | $44.52 | 8,069,500 | — | — |
| 2014-10-21 | $43.10 | $47.66 | 1,762,300 | — | — |
| 2014-10-20 | $42.34 | $46.82 | 406,400 | — | — |
| 2014-10-17 | $42.49 | $46.98 | 992,200 | — | — |
| 2014-10-16 | $41.91 | $46.34 | 752,700 | — | — |
| 2014-10-15 | $41.18 | $45.54 | 902,100 | — | — |
| 2014-10-14 | $41.12 | $45.47 | 1,060,900 | — | — |
| 2014-10-13 | $41.78 | $46.20 | 941,700 | — | — |
| 2014-10-10 | $42.37 | $46.85 | 1,009,300 | — | — |
| 2014-10-09 | $43.47 | $48.07 | 995,800 | — | — |
| 2014-10-08 | $44.76 | $49.49 | 2,269,800 | — | — |
| 2014-10-07 | $44.28 | $48.96 | 1,369,200 | — | — |
| 2014-10-06 | $45.56 | $50.38 | 1,364,100 | — | — |
| 2014-10-03 | $45.41 | $50.21 | 2,248,700 | — | — |
| 2014-10-02 | $45.32 | $50.11 | 1,561,900 | — | — |
| 2014-10-01 | $45.47 | $50.28 | 778,600 | — | — |
| 2014-09-30 | $46.05 | $50.92 | 492,800 | — | — |
| 2014-09-29 | $46.74 | $51.68 | 407,000 | — | — |
| 2014-09-26 | $47.08 | $52.06 | 361,700 | — | — |
| 2014-09-25 | $47.08 | $52.06 | 361,200 | — | — |
| 2014-09-24 | $48.22 | $53.32 | 293,500 | — | — |
| 2014-09-23 | $48.08 | $53.17 | 419,200 | — | — |
| 2014-09-22 | $48.42 | $53.54 | 313,500 | — | — |
| 2014-09-19 | $48.67 | $53.82 | 655,700 | — | — |
| 2014-09-18 | $48.69 | $53.84 | 810,300 | — | — |
| 2014-09-17 | $47.80 | $52.86 | 805,500 | — | — |
| 2014-09-16 | $46.90 | $51.86 | 971,700 | — | — |
| 2014-09-15 | $47.70 | $52.75 | 424,200 | — | — |
| 2014-09-12 | $47.77 | $52.82 | 674,100 | — | — |
| 2014-09-11 | $47.96 | $53.03 | 182,000 | — | — |
| 2014-09-10 | $47.72 | $52.77 | 468,100 | — | — |
| 2014-09-09 | $47.66 | $52.70 | 300,100 | — | — |
| 2014-09-08 | $48.28 | $53.39 | 199,900 | — | — |
| 2014-09-05 | $47.84 | $52.90 | 271,600 | — | — |
| 2014-09-04 | $47.77 | $52.82 | 359,200 | — | — |
| 2014-09-03 | $48.09 | $53.18 | 353,100 | — | — |
| 2014-09-02 | $48.61 | $53.75 | 394,400 | — | — |
| 2014-08-29 | $48.69 | $53.84 | 175,400 | — | — |
| 2014-08-28 | $48.38 | $53.50 | 297,500 | — | — |
| 2014-08-27 | $48.75 | $53.91 | 238,600 | — | — |
| 2014-08-26 | $49.29 | $54.50 | 198,600 | — | — |
| 2014-08-25 | $49.25 | $54.46 | 192,500 | — | — |
| 2014-08-22 | $48.64 | $53.78 | 273,200 | — | — |
| 2014-08-21 | $48.55 | $53.68 | 405,000 | — | — |
| 2014-08-20 | $47.82 | $52.88 | 280,400 | — | — |
| 2014-08-19 | $47.44 | $52.46 | 418,900 | — | — |
| 2014-08-18 | $47.48 | $52.50 | 372,600 | — | — |
| 2014-08-15 | $46.99 | $51.96 | 362,100 | — | — |
| 2014-08-14 | $47.00 | $51.97 | 142,700 | — | — |
| 2014-08-13 | $47.10 | $52.08 | 264,200 | — | — |
| 2014-08-12 | $46.73 | $51.67 | 335,300 | — | — |
| 2014-08-11 | $47.00 | $51.71 | 1,107,400 | — | — |
| 2014-08-08 | $47.02 | $51.73 | 779,900 | — | — |
| 2014-08-07 | $46.60 | $51.27 | 519,800 | — | — |
| 2014-08-06 | $46.93 | $51.63 | 392,800 | — | — |
| 2014-08-05 | $46.51 | $51.17 | 569,200 | — | — |
| 2014-08-04 | $46.79 | $51.47 | 911,500 | — | — |
| 2014-08-01 | $46.81 | $51.50 | 845,500 | — | — |
| 2014-07-31 | $47.48 | $52.23 | 961,200 | — | — |
| 2014-07-30 | $49.69 | $54.66 | 815,600 | — | — |
| 2014-07-29 | $49.59 | $54.55 | 704,800 | — | — |
| 2014-07-28 | $49.20 | $54.13 | 166,800 | — | — |
| 2014-07-25 | $49.06 | $53.97 | 134,300 | — | — |
| 2014-07-24 | $49.41 | $54.36 | 262,800 | — | — |
| 2014-07-23 | $49.08 | $53.99 | 138,800 | — | — |
| 2014-07-22 | $48.99 | $53.89 | 276,400 | — | — |
| 2014-07-21 | $48.40 | $53.25 | 292,700 | — | — |
| 2014-07-18 | $48.69 | $53.56 | 238,800 | — | — |
| 2014-07-17 | $47.97 | $52.77 | 327,600 | — | — |
| 2014-07-16 | $48.70 | $53.58 | 313,100 | — | — |
| 2014-07-15 | $48.76 | $53.64 | 466,800 | — | — |
| 2014-07-14 | $48.27 | $53.10 | 335,000 | — | — |
| 2014-07-11 | $48.40 | $53.25 | 393,300 | — | — |
| 2014-07-10 | $48.25 | $53.08 | 429,800 | — | — |
| 2014-07-09 | $48.79 | $53.67 | 496,100 | — | — |
| 2014-07-08 | $49.23 | $54.16 | 411,100 | — | — |
| 2014-07-07 | $50.86 | $55.95 | 483,800 | — | — |
| 2014-07-03 | $51.52 | $56.68 | 319,600 | — | — |
| 2014-07-02 | $50.58 | $55.64 | 357,600 | — | — |
| 2014-07-01 | $50.14 | $55.16 | 522,000 | — | — |
| 2014-06-30 | $49.74 | $54.72 | 582,400 | — | — |
| 2014-06-27 | $49.10 | $54.02 | 2,908,900 | — | — |
| 2014-06-26 | $49.49 | $54.44 | 528,100 | — | — |
| 2014-06-25 | $49.84 | $54.83 | 545,500 | — | — |
| 2014-06-24 | $49.82 | $54.81 | 421,600 | — | — |
| 2014-06-23 | $50.37 | $55.41 | 822,200 | — | — |
| 2014-06-20 | $50.77 | $55.85 | 1,930,000 | — | — |
| 2014-06-19 | $49.89 | $54.88 | 640,700 | — | — |
| 2014-06-18 | $50.80 | $55.89 | 835,200 | — | — |
| 2014-06-17 | $50.46 | $55.51 | 704,400 | — | — |
| 2014-06-16 | $48.92 | $53.82 | 672,200 | — | — |
| 2014-06-13 | $48.89 | $53.78 | 368,800 | — | — |
| 2014-06-12 | $48.45 | $53.30 | 479,200 | — | — |
| 2014-06-11 | $48.41 | $53.26 | 424,200 | — | — |
| 2014-06-10 | $48.68 | $53.55 | 1,437,700 | — | — |
| 2014-06-09 | $50.25 | $55.28 | 567,900 | — | — |
| 2014-06-06 | $49.42 | $54.37 | 410,700 | — | — |
| 2014-06-05 | $48.96 | $53.86 | 621,900 | — | — |
| 2014-06-04 | $48.04 | $52.85 | 422,800 | — | — |
| 2014-06-03 | $47.48 | $52.23 | 457,800 | — | — |
| 2014-06-02 | $47.48 | $52.23 | 755,500 | — | — |
| 2014-05-30 | $46.90 | $51.60 | 585,500 | — | — |
| 2014-05-29 | $47.36 | $52.10 | 515,100 | — | — |
| 2014-05-28 | $47.60 | $52.37 | 807,400 | — | — |
| 2014-05-27 | $48.30 | $53.14 | 439,100 | — | — |
| 2014-05-23 | $47.82 | $52.61 | 563,200 | — | — |
| 2014-05-22 | $48.05 | $52.86 | 1,100,400 | — | — |
| 2014-05-21 | $47.84 | $52.63 | 715,700 | — | — |
| 2014-05-20 | $46.74 | $51.42 | 484,500 | — | — |
| 2014-05-19 | $47.30 | $52.04 | 757,600 | — | — |
| 2014-05-16 | $47.36 | $52.10 | 535,200 | — | — |
| 2014-05-15 | $47.15 | $51.87 | 1,615,000 | — | — |
| 2014-05-14 | $47.82 | $52.61 | 496,400 | — | — |
| 2014-05-13 | $47.81 | $52.60 | 721,700 | — | — |
| 2014-05-12 | $48.51 | $53.37 | 622,100 | — | — |
| 2014-05-09 | $46.99 | $51.69 | 345,900 | — | — |
| 2014-05-08 | $46.82 | $51.51 | 423,700 | — | — |
| 2014-05-07 | $46.89 | $51.58 | 577,000 | — | — |
| 2014-05-06 | $45.89 | $50.48 | 633,200 | — | — |
| 2014-05-05 | $46.53 | $51.19 | 996,500 | — | — |
| 2014-05-02 | $46.64 | $51.31 | 2,088,000 | — | — |
| 2014-05-01 | $47.27 | $51.74 | 630,300 | — | — |
| 2014-04-30 | $47.35 | $51.83 | 884,000 | — | — |
| 2014-04-29 | $46.96 | $51.40 | 1,128,500 | — | — |
| 2014-04-28 | $46.54 | $50.94 | 1,265,900 | — | — |
| 2014-04-25 | $46.79 | $51.21 | 2,746,400 | — | — |
| 2014-04-24 | $47.19 | $51.65 | 1,588,500 | — | — |
| 2014-04-23 | $49.10 | $53.74 | 753,400 | — | — |
| 2014-04-22 | $49.29 | $53.95 | 375,700 | — | — |
| 2014-04-21 | $48.50 | $53.08 | 259,700 | — | — |
| 2014-04-17 | $48.60 | $53.19 | 670,000 | — | — |
| 2014-04-16 | $48.39 | $52.96 | 774,600 | — | — |
| 2014-04-15 | $47.30 | $51.77 | 903,400 | — | — |
| 2014-04-14 | $47.07 | $51.52 | 526,700 | — | — |
| 2014-04-11 | $47.47 | $51.96 | 723,000 | — | — |
| 2014-04-10 | $48.26 | $52.82 | 1,218,000 | — | — |
| 2014-04-09 | $49.37 | $54.04 | 835,700 | — | — |
| 2014-04-08 | $49.33 | $53.99 | 1,073,900 | — | — |
| 2014-04-07 | $49.37 | $54.04 | 1,224,800 | — | — |
| 2014-04-04 | $50.57 | $55.35 | 686,900 | — | — |
| 2014-04-03 | $52.50 | $57.46 | 599,900 | — | — |
| 2014-04-02 | $53.10 | $58.12 | 826,500 | — | — |
| 2014-04-01 | $53.54 | $58.60 | 532,300 | — | — |
| 2014-03-31 | $52.54 | $57.51 | 1,010,100 | — | — |
| 2014-03-28 | $51.30 | $56.15 | 1,352,800 | — | — |
| 2014-03-27 | $52.74 | $57.73 | 869,100 | — | — |
| 2014-03-26 | $53.93 | $59.03 | 294,000 | — | — |
| 2014-03-25 | $54.80 | $59.98 | 329,400 | — | — |
| 2014-03-24 | $55.29 | $60.52 | 486,100 | — | — |
| 2014-03-21 | $55.37 | $60.60 | 1,443,100 | — | — |
| 2014-03-20 | $55.93 | $61.22 | 1,176,400 | — | — |
| 2014-03-19 | $53.56 | $58.62 | 739,500 | — | — |
| 2014-03-18 | $53.35 | $58.39 | 391,600 | — | — |
| 2014-03-17 | $53.12 | $58.14 | 1,016,000 | — | — |
| 2014-03-14 | $52.40 | $57.35 | 842,100 | — | — |
| 2014-03-13 | $53.00 | $58.01 | 565,700 | — | — |
| 2014-03-12 | $53.48 | $58.54 | 584,000 | — | — |
| 2014-03-11 | $53.29 | $58.33 | 344,900 | — | — |
| 2014-03-10 | $53.57 | $58.63 | 443,100 | — | — |
| 2014-03-07 | $53.61 | $58.68 | 608,400 | — | — |
| 2014-03-06 | $53.47 | $58.52 | 614,400 | — | — |
| 2014-03-05 | $54.01 | $59.12 | 543,100 | — | — |
| 2014-03-04 | $54.52 | $59.67 | 744,800 | — | — |
| 2014-03-03 | $53.28 | $58.32 | 459,100 | — | — |
| 2014-02-28 | $53.68 | $58.75 | 677,600 | — | — |
| 2014-02-27 | $53.63 | $58.70 | 820,900 | — | — |
| 2014-02-26 | $53.50 | $58.56 | 633,200 | — | — |
| 2014-02-25 | $54.00 | $59.10 | 453,900 | — | — |
| 2014-02-24 | $54.81 | $59.99 | 573,000 | — | — |
| 2014-02-21 | $54.25 | $59.38 | 407,800 | — | — |
| 2014-02-20 | $54.48 | $59.63 | 854,000 | — | — |
| 2014-02-19 | $54.11 | $58.96 | 683,000 | — | — |
| 2014-02-18 | $54.67 | $59.57 | 751,400 | — | — |
| 2014-02-14 | $53.31 | $58.09 | 856,800 | — | — |
| 2014-02-13 | $53.94 | $58.78 | 652,600 | — | — |
| 2014-02-12 | $52.58 | $57.30 | 1,444,700 | — | — |
| 2014-02-11 | $52.63 | $57.35 | 2,164,900 | — | — |
| 2014-02-10 | $52.74 | $57.47 | 1,721,100 | — | — |
| 2014-02-07 | $51.91 | $56.57 | 668,400 | — | — |
| 2014-02-06 | $51.44 | $56.05 | 575,300 | — | — |
| 2014-02-05 | $50.62 | $55.16 | 737,500 | — | — |
| 2014-02-04 | $51.25 | $55.85 | 1,499,100 | — | — |
| 2014-02-03 | $50.06 | $54.55 | 2,143,400 | — | — |
| 2014-01-31 | $53.53 | $58.33 | 2,505,500 | — | — |
| 2014-01-30 | $53.58 | $58.38 | 786,300 | — | — |
| 2014-01-29 | $53.25 | $58.03 | 1,640,100 | — | — |
| 2014-01-28 | $53.70 | $58.52 | 1,544,500 | — | — |
| 2014-01-27 | $52.56 | $57.27 | 1,632,900 | — | — |
| 2014-01-24 | $53.31 | $58.09 | 4,502,000 | — | — |
| 2014-01-23 | $54.15 | $59.01 | 2,445,000 | — | — |
| 2014-01-22 | $54.86 | $59.78 | 1,766,300 | — | — |
| 2014-01-21 | $53.43 | $58.22 | 781,200 | — | — |
| 2014-01-17 | $52.92 | $57.67 | 502,400 | — | — |
| 2014-01-16 | $52.83 | $57.57 | 449,800 | — | — |
| 2014-01-15 | $52.77 | $57.50 | 785,600 | — | — |
| 2014-01-14 | $52.30 | $56.99 | 1,235,400 | — | — |
| 2014-01-13 | $51.66 | $56.29 | 2,306,100 | — | — |
| 2014-01-10 | $51.14 | $55.73 | 1,303,200 | — | — |
| 2014-01-09 | $50.34 | $54.85 | 1,029,100 | — | — |
| 2014-01-08 | $48.94 | $53.33 | 528,100 | — | — |
| 2014-01-07 | $48.81 | $53.19 | 878,200 | — | — |
| 2014-01-06 | $47.59 | $51.86 | 542,500 | — | — |
| 2014-01-03 | $47.53 | $51.79 | 492,700 | — | — |
| 2014-01-02 | $47.08 | $51.30 | 548,700 | — | — |