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
- 1993-10-22 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 | $54.90 | $335.15 | 262,080 | — | — |
| 2014-12-30 | $56.00 | $341.87 | 220,180 | — | — |
| 2014-12-29 | $55.95 | $341.56 | 296,500 | — | — |
| 2014-12-26 | $56.60 | $340.34 | 180,920 | — | — |
| 2014-12-24 | $56.55 | $340.04 | 105,180 | — | — |
| 2014-12-23 | $56.75 | $341.25 | 345,360 | — | — |
| 2014-12-22 | $56.45 | $339.44 | 264,720 | — | — |
| 2014-12-19 | $55.70 | $334.93 | 810,260 | — | — |
| 2014-12-18 | $56.10 | $337.34 | 314,400 | — | — |
| 2014-12-17 | $55.65 | $334.63 | 545,380 | — | — |
| 2014-12-16 | $53.30 | $320.50 | 429,960 | — | — |
| 2014-12-15 | $53.50 | $321.70 | 701,900 | — | — |
| 2014-12-12 | $55.15 | $331.62 | 363,200 | — | — |
| 2014-12-11 | $55.40 | $333.13 | 257,680 | — | — |
| 2014-12-10 | $55.55 | $334.03 | 240,880 | — | — |
| 2014-12-09 | $56.40 | $339.14 | 237,240 | — | — |
| 2014-12-08 | $55.45 | $333.43 | 192,460 | — | — |
| 2014-12-05 | $55.35 | $332.83 | 236,620 | — | — |
| 2014-12-04 | $55.90 | $336.13 | 456,800 | — | — |
| 2014-12-03 | $56.15 | $337.64 | 406,200 | — | — |
| 2014-12-02 | $55.65 | $334.63 | 285,500 | — | — |
| 2014-12-01 | $54.75 | $329.22 | 346,120 | — | — |
| 2014-11-28 | $55.00 | $330.72 | 129,480 | — | — |
| 2014-11-26 | $55.40 | $333.13 | 168,200 | — | — |
| 2014-11-25 | $54.95 | $330.42 | 234,240 | — | — |
| 2014-11-24 | $54.85 | $329.82 | 154,700 | — | — |
| 2014-11-21 | $54.80 | $329.52 | 205,440 | — | — |
| 2014-11-20 | $54.60 | $328.32 | 178,800 | — | — |
| 2014-11-19 | $53.95 | $324.41 | 333,860 | — | — |
| 2014-11-18 | $54.85 | $329.82 | 198,040 | — | — |
| 2014-11-17 | $54.90 | $330.12 | 239,040 | — | — |
| 2014-11-14 | $54.55 | $328.02 | 264,760 | — | — |
| 2014-11-13 | $55.00 | $330.72 | 278,660 | — | — |
| 2014-11-12 | $54.95 | $330.42 | 389,380 | — | — |
| 2014-11-11 | $54.70 | $328.92 | 336,140 | — | — |
| 2014-11-10 | $55.15 | $331.62 | 332,460 | — | — |
| 2014-11-07 | $54.95 | $330.42 | 324,880 | — | — |
| 2014-11-06 | $54.95 | $330.42 | 259,260 | — | — |
| 2014-11-05 | $55.35 | $332.83 | 337,140 | — | — |
| 2014-11-04 | $55.55 | $334.03 | 341,380 | — | — |
| 2014-11-03 | $55.30 | $332.53 | 359,680 | — | — |
| 2014-10-31 | $54.80 | $329.52 | 591,940 | — | — |
| 2014-10-30 | $54.20 | $325.91 | 481,800 | — | — |
| 2014-10-29 | $53.55 | $322.00 | 463,220 | — | — |
| 2014-10-28 | $53.70 | $322.91 | 424,180 | — | — |
| 2014-10-27 | $52.90 | $318.09 | 269,480 | — | — |
| 2014-10-24 | $52.45 | $315.39 | 228,740 | — | — |
| 2014-10-23 | $52.55 | $315.99 | 434,080 | — | — |
| 2014-10-22 | $51.90 | $312.08 | 303,520 | — | — |
| 2014-10-21 | $52.35 | $314.79 | 246,860 | — | — |
| 2014-10-20 | $51.95 | $312.38 | 320,980 | — | — |
| 2014-10-17 | $51.15 | $307.57 | 355,420 | — | — |
| 2014-10-16 | $51.35 | $308.77 | 479,360 | — | — |
| 2014-10-15 | $51.10 | $307.27 | 607,440 | — | — |
| 2014-10-14 | $50.35 | $302.76 | 457,840 | — | — |
| 2014-10-13 | $49.10 | $295.24 | 373,800 | — | — |
| 2014-10-10 | $49.00 | $294.64 | 505,940 | — | — |
| 2014-10-09 | $49.50 | $297.65 | 550,580 | — | — |
| 2014-10-08 | $50.15 | $301.56 | 410,460 | — | — |
| 2014-10-07 | $48.85 | $293.74 | 299,280 | — | — |
| 2014-10-06 | $49.30 | $296.45 | 202,160 | — | — |
| 2014-10-03 | $49.25 | $296.15 | 199,200 | — | — |
| 2014-10-02 | $49.20 | $295.85 | 303,280 | — | — |
| 2014-10-01 | $49.20 | $295.85 | 373,800 | — | — |
| 2014-09-30 | $48.95 | $294.34 | 419,920 | — | — |
| 2014-09-29 | $49.80 | $299.45 | 333,080 | — | — |
| 2014-09-26 | $49.65 | $298.55 | 562,700 | — | — |
| 2014-09-25 | $49.95 | $295.24 | 381,520 | — | — |
| 2014-09-24 | $50.45 | $298.20 | 347,420 | — | — |
| 2014-09-23 | $50.40 | $297.90 | 316,580 | — | — |
| 2014-09-22 | $51.05 | $301.75 | 404,040 | — | — |
| 2014-09-19 | $52.20 | $308.54 | 397,560 | — | — |
| 2014-09-18 | $52.20 | $308.54 | 252,040 | — | — |
| 2014-09-17 | $52.75 | $311.79 | 202,300 | — | — |
| 2014-09-16 | $53.00 | $313.27 | 310,480 | — | — |
| 2014-09-15 | $52.15 | $308.25 | 311,140 | — | — |
| 2014-09-12 | $52.90 | $312.68 | 418,020 | — | — |
| 2014-09-11 | $54.75 | $323.62 | 252,120 | — | — |
| 2014-09-10 | $54.50 | $322.14 | 239,920 | — | — |
| 2014-09-09 | $55.10 | $325.69 | 317,140 | — | — |
| 2014-09-08 | $55.75 | $329.53 | 423,300 | — | — |
| 2014-09-05 | $55.80 | $329.82 | 334,280 | — | — |
| 2014-09-04 | $55.10 | $325.69 | 306,300 | — | — |
| 2014-09-03 | $54.65 | $323.03 | 227,200 | — | — |
| 2014-09-02 | $54.70 | $323.32 | 434,560 | — | — |
| 2014-08-29 | $54.40 | $321.55 | 398,400 | — | — |
| 2014-08-28 | $54.10 | $319.77 | 336,020 | — | — |
| 2014-08-27 | $54.20 | $320.37 | 245,640 | — | — |
| 2014-08-26 | $54.70 | $323.32 | 159,940 | — | — |
| 2014-08-25 | $54.35 | $321.25 | 131,640 | — | — |
| 2014-08-22 | $54.45 | $321.84 | 165,160 | — | — |
| 2014-08-21 | $54.85 | $324.21 | 152,420 | — | — |
| 2014-08-20 | $54.95 | $324.80 | 185,620 | — | — |
| 2014-08-19 | $54.95 | $324.80 | 147,880 | — | — |
| 2014-08-18 | $54.90 | $324.50 | 206,300 | — | — |
| 2014-08-15 | $54.35 | $321.25 | 447,460 | — | — |
| 2014-08-14 | $54.45 | $321.84 | 170,720 | — | — |
| 2014-08-13 | $54.60 | $322.73 | 171,440 | — | — |
| 2014-08-12 | $53.60 | $316.82 | 214,760 | — | — |
| 2014-08-11 | $54.10 | $319.77 | 179,420 | — | — |
| 2014-08-08 | $53.50 | $316.23 | 423,160 | — | — |
| 2014-08-07 | $53.05 | $313.57 | 487,940 | — | — |
| 2014-08-06 | $54.05 | $319.48 | 197,900 | — | — |
| 2014-08-05 | $54.30 | $320.96 | 170,020 | — | — |
| 2014-08-04 | $55.00 | $325.09 | 270,400 | — | — |
| 2014-08-01 | $54.35 | $321.25 | 384,500 | — | — |
| 2014-07-31 | $54.70 | $323.32 | 277,820 | — | — |
| 2014-07-30 | $55.40 | $327.46 | 216,440 | — | — |
| 2014-07-29 | $56.10 | $331.60 | 177,000 | — | — |
| 2014-07-28 | $56.55 | $334.26 | 163,300 | — | — |
| 2014-07-25 | $56.30 | $332.78 | 217,820 | — | — |
| 2014-07-24 | $56.25 | $332.48 | 240,280 | — | — |
| 2014-07-23 | $56.55 | $334.26 | 220,120 | — | — |
| 2014-07-22 | $56.00 | $331.01 | 161,540 | — | — |
| 2014-07-21 | $55.85 | $330.12 | 115,380 | — | — |
| 2014-07-18 | $56.10 | $331.60 | 178,500 | — | — |
| 2014-07-17 | $55.55 | $328.35 | 164,960 | — | — |
| 2014-07-16 | $56.25 | $332.48 | 195,240 | — | — |
| 2014-07-15 | $55.95 | $330.71 | 252,780 | — | — |
| 2014-07-14 | $56.00 | $331.01 | 230,040 | — | — |
| 2014-07-11 | $55.50 | $328.05 | 170,540 | — | — |
| 2014-07-10 | $55.50 | $328.05 | 392,180 | — | — |
| 2014-07-09 | $55.30 | $326.87 | 395,020 | — | — |
| 2014-07-08 | $55.90 | $330.41 | 329,520 | — | — |
| 2014-07-07 | $55.30 | $326.87 | 248,900 | — | — |
| 2014-07-03 | $55.85 | $330.12 | 142,340 | — | — |
| 2014-07-02 | $55.90 | $330.41 | 340,620 | — | — |
| 2014-07-01 | $56.10 | $331.60 | 312,920 | — | — |
| 2014-06-30 | $55.05 | $325.39 | 497,400 | — | — |
| 2014-06-27 | $55.10 | $325.69 | 1,327,800 | — | — |
| 2014-06-26 | $55.60 | $328.64 | 335,440 | — | — |
| 2014-06-25 | $56.85 | $331.01 | 223,860 | — | — |
| 2014-06-24 | $56.95 | $331.59 | 284,840 | — | — |
| 2014-06-23 | $57.20 | $333.04 | 200,040 | — | — |
| 2014-06-20 | $57.50 | $334.79 | 563,460 | — | — |
| 2014-06-19 | $57.05 | $332.17 | 296,980 | — | — |
| 2014-06-18 | $57.05 | $332.17 | 287,360 | — | — |
| 2014-06-17 | $56.50 | $328.97 | 340,540 | — | — |
| 2014-06-16 | $56.70 | $330.13 | 355,040 | — | — |
| 2014-06-13 | $56.65 | $329.84 | 303,000 | — | — |
| 2014-06-12 | $56.75 | $330.42 | 615,680 | — | — |
| 2014-06-11 | $56.65 | $329.84 | 828,520 | — | — |
| 2014-06-10 | $56.90 | $331.30 | 372,720 | — | — |
| 2014-06-09 | $57.50 | $334.79 | 310,480 | — | — |
| 2014-06-06 | $58.10 | $338.28 | 230,900 | — | — |
| 2014-06-05 | $58.05 | $337.99 | 373,180 | — | — |
| 2014-06-04 | $57.10 | $332.46 | 224,840 | — | — |
| 2014-06-03 | $57.00 | $331.88 | 379,500 | — | — |
| 2014-06-02 | $57.20 | $333.04 | 328,140 | — | — |
| 2014-05-30 | $56.75 | $330.42 | 351,120 | — | — |
| 2014-05-29 | $56.60 | $329.55 | 560,400 | — | — |
| 2014-05-28 | $56.85 | $331.01 | 524,220 | — | — |
| 2014-05-27 | $56.70 | $330.13 | 382,380 | — | — |
| 2014-05-23 | $55.65 | $324.02 | 273,540 | — | — |
| 2014-05-22 | $54.95 | $319.94 | 588,880 | — | — |
| 2014-05-21 | $55.60 | $323.73 | 226,240 | — | — |
| 2014-05-20 | $56.00 | $326.06 | 383,100 | — | — |
| 2014-05-19 | $55.65 | $324.02 | 443,000 | — | — |
| 2014-05-16 | $56.20 | $327.22 | 271,880 | — | — |
| 2014-05-15 | $56.05 | $326.35 | 510,720 | — | — |
| 2014-05-14 | $56.25 | $327.51 | 372,760 | — | — |
| 2014-05-13 | $56.35 | $328.09 | 387,020 | — | — |
| 2014-05-12 | $56.45 | $328.68 | 334,500 | — | — |
| 2014-05-09 | $56.05 | $326.35 | 261,820 | — | — |
| 2014-05-08 | $55.75 | $324.60 | 406,260 | — | — |
| 2014-05-07 | $54.75 | $318.78 | 314,280 | — | — |
| 2014-05-06 | $53.60 | $312.08 | 344,160 | — | — |
| 2014-05-05 | $54.15 | $315.28 | 168,980 | — | — |
| 2014-05-02 | $54.20 | $315.58 | 294,060 | — | — |
| 2014-05-01 | $54.25 | $315.87 | 672,900 | — | — |
| 2014-04-30 | $53.80 | $313.25 | 341,520 | — | — |
| 2014-04-29 | $53.55 | $311.79 | 405,080 | — | — |
| 2014-04-28 | $52.95 | $308.30 | 306,780 | — | — |
| 2014-04-25 | $53.05 | $308.88 | 348,560 | — | — |
| 2014-04-24 | $53.90 | $313.83 | 161,060 | — | — |
| 2014-04-23 | $53.90 | $313.83 | 256,480 | — | — |
| 2014-04-22 | $54.70 | $318.49 | 228,760 | — | — |
| 2014-04-21 | $54.65 | $318.20 | 230,160 | — | — |
| 2014-04-17 | $54.50 | $317.32 | 259,860 | — | — |
| 2014-04-16 | $54.60 | $317.90 | 287,660 | — | — |
| 2014-04-15 | $53.65 | $312.37 | 445,520 | — | — |
| 2014-04-14 | $52.35 | $304.80 | 338,000 | — | — |
| 2014-04-11 | $52.80 | $307.42 | 375,180 | — | — |
| 2014-04-10 | $52.70 | $306.84 | 367,860 | — | — |
| 2014-04-09 | $53.25 | $310.04 | 542,920 | — | — |
| 2014-04-08 | $53.90 | $313.83 | 495,660 | — | — |
| 2014-04-07 | $53.95 | $314.12 | 399,720 | — | — |
| 2014-04-04 | $54.25 | $315.87 | 388,000 | — | — |
| 2014-04-03 | $54.20 | $315.58 | 420,880 | — | — |
| 2014-04-02 | $54.25 | $315.87 | 522,780 | — | — |
| 2014-04-01 | $54.25 | $315.87 | 785,500 | — | — |
| 2014-03-31 | $54.55 | $317.61 | 307,500 | — | — |
| 2014-03-28 | $53.85 | $313.54 | 277,460 | — | — |
| 2014-03-27 | $53.35 | $310.63 | 359,500 | — | — |
| 2014-03-26 | $53.85 | $308.73 | 491,180 | — | — |
| 2014-03-25 | $55.00 | $315.33 | 328,200 | — | — |
| 2014-03-24 | $54.85 | $314.47 | 357,420 | — | — |
| 2014-03-21 | $55.70 | $319.34 | 825,880 | — | — |
| 2014-03-20 | $55.05 | $315.61 | 391,020 | — | — |
| 2014-03-19 | $55.85 | $320.20 | 257,640 | — | — |
| 2014-03-18 | $57.15 | $327.65 | 220,460 | — | — |
| 2014-03-17 | $56.85 | $325.93 | 237,860 | — | — |
| 2014-03-14 | $56.85 | $325.93 | 218,900 | — | — |
| 2014-03-13 | $56.50 | $323.93 | 394,080 | — | — |
| 2014-03-12 | $56.10 | $321.63 | 326,460 | — | — |
| 2014-03-11 | $55.75 | $319.63 | 514,820 | — | — |
| 2014-03-10 | $56.40 | $323.35 | 470,060 | — | — |
| 2014-03-07 | $56.80 | $325.65 | 451,920 | — | — |
| 2014-03-06 | $57.80 | $331.38 | 286,540 | — | — |
| 2014-03-05 | $58.40 | $334.82 | 337,980 | — | — |
| 2014-03-04 | $58.35 | $334.53 | 461,600 | — | — |
| 2014-03-03 | $57.30 | $328.51 | 253,900 | — | — |
| 2014-02-28 | $57.05 | $327.08 | 361,540 | — | — |
| 2014-02-27 | $56.40 | $323.35 | 281,660 | — | — |
| 2014-02-26 | $56.20 | $322.21 | 314,820 | — | — |
| 2014-02-25 | $56.05 | $321.35 | 407,100 | — | — |
| 2014-02-24 | $55.15 | $316.19 | 367,180 | — | — |
| 2014-02-21 | $54.85 | $314.47 | 601,240 | — | — |
| 2014-02-20 | $55.50 | $318.19 | 340,740 | — | — |
| 2014-02-19 | $55.35 | $317.33 | 298,060 | — | — |
| 2014-02-18 | $55.30 | $317.05 | 269,640 | — | — |
| 2014-02-14 | $54.60 | $313.03 | 239,240 | — | — |
| 2014-02-13 | $54.40 | $311.89 | 332,140 | — | — |
| 2014-02-12 | $54.35 | $311.60 | 305,040 | — | — |
| 2014-02-11 | $54.25 | $311.03 | 279,120 | — | — |
| 2014-02-10 | $54.10 | $310.17 | 265,580 | — | — |
| 2014-02-07 | $54.00 | $309.59 | 256,980 | — | — |
| 2014-02-06 | $53.50 | $306.73 | 278,900 | — | — |
| 2014-02-05 | $53.00 | $303.86 | 250,360 | — | — |
| 2014-02-04 | $52.75 | $302.43 | 435,440 | — | — |
| 2014-02-03 | $52.30 | $299.85 | 402,020 | — | — |
| 2014-01-31 | $54.05 | $309.88 | 337,780 | — | — |
| 2014-01-30 | $53.70 | $307.87 | 360,160 | — | — |
| 2014-01-29 | $53.20 | $305.01 | 411,300 | — | — |
| 2014-01-28 | $54.00 | $309.59 | 376,380 | — | — |
| 2014-01-27 | $53.00 | $303.86 | 461,620 | — | — |
| 2014-01-24 | $53.45 | $306.44 | 488,660 | — | — |
| 2014-01-23 | $53.75 | $308.16 | 354,580 | — | — |
| 2014-01-22 | $53.15 | $304.72 | 385,340 | — | — |
| 2014-01-21 | $52.60 | $301.57 | 369,780 | — | — |
| 2014-01-17 | $52.00 | $298.13 | 302,740 | — | — |
| 2014-01-16 | $52.00 | $298.13 | 361,300 | — | — |
| 2014-01-15 | $51.80 | $296.98 | 419,120 | — | — |
| 2014-01-14 | $50.80 | $291.25 | 398,380 | — | — |
| 2014-01-13 | $50.30 | $288.38 | 395,380 | — | — |
| 2014-01-10 | $50.75 | $290.96 | 231,860 | — | — |
| 2014-01-09 | $50.15 | $287.52 | 444,380 | — | — |
| 2014-01-08 | $50.60 | $290.10 | 337,240 | — | — |
| 2014-01-07 | $51.20 | $293.54 | 265,900 | — | — |
| 2014-01-06 | $51.00 | $292.39 | 311,860 | — | — |
| 2014-01-03 | $50.95 | $292.11 | 220,120 | — | — |
| 2014-01-02 | $51.05 | $292.68 | 306,460 | — | — |