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
- 1994-07-20 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 | $48.67 | $57.27 | 86,800 | — | — |
| 2014-12-30 | $49.01 | $57.67 | 60,400 | — | — |
| 2014-12-29 | $49.33 | $58.04 | 64,000 | — | — |
| 2014-12-26 | $49.22 | $57.91 | 64,800 | — | — |
| 2014-12-24 | $48.64 | $57.23 | 32,300 | — | — |
| 2014-12-23 | $48.30 | $56.83 | 64,200 | — | — |
| 2014-12-22 | $47.85 | $56.30 | 93,100 | — | — |
| 2014-12-19 | $47.04 | $55.35 | 309,300 | — | — |
| 2014-12-18 | $47.11 | $55.43 | 107,300 | — | — |
| 2014-12-17 | $46.52 | $54.74 | 141,300 | — | — |
| 2014-12-16 | $45.38 | $53.39 | 160,500 | — | — |
| 2014-12-15 | $45.45 | $53.48 | 163,300 | — | — |
| 2014-12-12 | $45.71 | $53.78 | 131,100 | — | — |
| 2014-12-11 | $46.75 | $55.01 | 163,000 | — | — |
| 2014-12-10 | $46.79 | $55.05 | 154,000 | — | — |
| 2014-12-09 | $47.90 | $56.36 | 178,500 | — | — |
| 2014-12-08 | $46.76 | $55.02 | 186,700 | — | — |
| 2014-12-05 | $47.50 | $55.89 | 121,300 | — | — |
| 2014-12-04 | $47.23 | $55.57 | 84,000 | — | — |
| 2014-12-03 | $46.95 | $55.24 | 188,600 | — | — |
| 2014-12-02 | $46.99 | $55.29 | 143,300 | — | — |
| 2014-12-01 | $46.29 | $54.47 | 140,300 | — | — |
| 2014-11-28 | $46.07 | $54.21 | 95,500 | — | — |
| 2014-11-26 | $47.22 | $55.56 | 141,000 | — | — |
| 2014-11-25 | $47.46 | $55.84 | 157,900 | — | — |
| 2014-11-24 | $46.96 | $55.25 | 102,400 | — | — |
| 2014-11-21 | $46.87 | $55.15 | 109,300 | — | — |
| 2014-11-20 | $46.91 | $55.20 | 62,600 | — | — |
| 2014-11-19 | $46.81 | $54.92 | 155,300 | — | — |
| 2014-11-18 | $47.00 | $55.15 | 179,400 | — | — |
| 2014-11-17 | $46.68 | $54.77 | 105,000 | — | — |
| 2014-11-14 | $47.65 | $55.91 | 126,400 | — | — |
| 2014-11-13 | $45.95 | $53.92 | 92,100 | — | — |
| 2014-11-12 | $46.12 | $54.11 | 133,900 | — | — |
| 2014-11-11 | $46.18 | $54.19 | 78,500 | — | — |
| 2014-11-10 | $46.55 | $54.62 | 70,200 | — | — |
| 2014-11-07 | $46.24 | $54.26 | 61,200 | — | — |
| 2014-11-06 | $46.37 | $54.41 | 64,500 | — | — |
| 2014-11-05 | $46.13 | $54.13 | 78,800 | — | — |
| 2014-11-04 | $45.40 | $53.27 | 111,900 | — | — |
| 2014-11-03 | $45.94 | $53.90 | 108,400 | — | — |
| 2014-10-31 | $46.08 | $54.07 | 132,000 | — | — |
| 2014-10-30 | $45.34 | $53.20 | 101,300 | — | — |
| 2014-10-29 | $45.15 | $52.98 | 100,200 | — | — |
| 2014-10-28 | $45.44 | $53.32 | 111,700 | — | — |
| 2014-10-27 | $44.02 | $51.65 | 46,000 | — | — |
| 2014-10-24 | $44.08 | $51.72 | 58,100 | — | — |
| 2014-10-23 | $43.98 | $51.60 | 75,200 | — | — |
| 2014-10-22 | $43.29 | $50.79 | 88,500 | — | — |
| 2014-10-21 | $43.91 | $51.52 | 108,900 | — | — |
| 2014-10-20 | $43.31 | $50.82 | 218,800 | — | — |
| 2014-10-17 | $42.85 | $50.28 | 182,400 | — | — |
| 2014-10-16 | $43.33 | $50.84 | 153,800 | — | — |
| 2014-10-15 | $42.69 | $50.09 | 124,700 | — | — |
| 2014-10-14 | $41.86 | $49.12 | 166,400 | — | — |
| 2014-10-13 | $41.36 | $48.53 | 159,100 | — | — |
| 2014-10-10 | $41.43 | $48.61 | 146,700 | — | — |
| 2014-10-09 | $41.89 | $49.15 | 124,100 | — | — |
| 2014-10-08 | $42.99 | $50.44 | 188,500 | — | — |
| 2014-10-07 | $42.92 | $50.36 | 125,800 | — | — |
| 2014-10-06 | $43.19 | $50.68 | 161,300 | — | — |
| 2014-10-03 | $43.32 | $50.83 | 89,900 | — | — |
| 2014-10-02 | $43.45 | $50.98 | 97,000 | — | — |
| 2014-10-01 | $43.09 | $50.56 | 139,700 | — | — |
| 2014-09-30 | $43.89 | $51.50 | 219,600 | — | — |
| 2014-09-29 | $44.48 | $52.19 | 116,000 | — | — |
| 2014-09-26 | $44.69 | $52.44 | 132,800 | — | — |
| 2014-09-25 | $44.60 | $52.33 | 134,300 | — | — |
| 2014-09-24 | $44.74 | $52.50 | 285,400 | — | — |
| 2014-09-23 | $44.70 | $52.45 | 253,100 | — | — |
| 2014-09-22 | $44.38 | $52.07 | 162,600 | — | — |
| 2014-09-19 | $45.07 | $52.88 | 375,700 | — | — |
| 2014-09-18 | $46.38 | $54.42 | 151,400 | — | — |
| 2014-09-17 | $47.11 | $55.28 | 119,600 | — | — |
| 2014-09-16 | $47.18 | $55.36 | 96,400 | — | — |
| 2014-09-15 | $46.88 | $55.01 | 86,800 | — | — |
| 2014-09-12 | $46.71 | $54.81 | 100,100 | — | — |
| 2014-09-11 | $47.28 | $55.48 | 104,400 | — | — |
| 2014-09-10 | $47.15 | $55.32 | 128,500 | — | — |
| 2014-09-09 | $46.62 | $54.70 | 140,700 | — | — |
| 2014-09-08 | $46.80 | $54.91 | 89,800 | — | — |
| 2014-09-05 | $46.28 | $54.30 | 139,100 | — | — |
| 2014-09-04 | $46.19 | $54.20 | 67,000 | — | — |
| 2014-09-03 | $46.25 | $54.27 | 126,200 | — | — |
| 2014-09-02 | $46.14 | $54.14 | 75,700 | — | — |
| 2014-08-29 | $46.15 | $54.15 | 67,500 | — | — |
| 2014-08-28 | $45.98 | $53.95 | 73,200 | — | — |
| 2014-08-27 | $46.16 | $54.16 | 156,600 | — | — |
| 2014-08-26 | $46.40 | $54.44 | 114,400 | — | — |
| 2014-08-25 | $46.39 | $54.43 | 119,600 | — | — |
| 2014-08-22 | $46.30 | $54.33 | 161,300 | — | — |
| 2014-08-21 | $46.53 | $54.60 | 83,100 | — | — |
| 2014-08-20 | $46.26 | $54.28 | 94,800 | — | — |
| 2014-08-19 | $46.19 | $54.20 | 128,000 | — | — |
| 2014-08-18 | $45.88 | $53.83 | 112,500 | — | — |
| 2014-08-15 | $45.32 | $53.18 | 205,900 | — | — |
| 2014-08-14 | $44.69 | $52.44 | 102,300 | — | — |
| 2014-08-13 | $44.66 | $52.40 | 52,200 | — | — |
| 2014-08-12 | $44.35 | $52.04 | 92,200 | — | — |
| 2014-08-11 | $44.33 | $52.01 | 97,200 | — | — |
| 2014-08-08 | $43.77 | $51.36 | 100,200 | — | — |
| 2014-08-07 | $43.65 | $51.22 | 55,600 | — | — |
| 2014-08-06 | $43.82 | $51.42 | 75,600 | — | — |
| 2014-08-05 | $43.68 | $51.25 | 94,100 | — | — |
| 2014-08-04 | $43.43 | $50.96 | 98,100 | — | — |
| 2014-08-01 | $43.19 | $50.68 | 96,900 | — | — |
| 2014-07-31 | $43.49 | $51.03 | 203,800 | — | — |
| 2014-07-30 | $43.88 | $51.49 | 269,600 | — | — |
| 2014-07-29 | $43.89 | $51.50 | 472,500 | — | — |
| 2014-07-28 | $43.45 | $50.98 | 235,900 | — | — |
| 2014-07-25 | $43.40 | $50.92 | 126,800 | — | — |
| 2014-07-24 | $43.54 | $51.09 | 115,500 | — | — |
| 2014-07-23 | $44.22 | $51.76 | 139,500 | — | — |
| 2014-07-22 | $43.93 | $51.42 | 193,500 | — | — |
| 2014-07-21 | $43.17 | $50.53 | 112,500 | — | — |
| 2014-07-18 | $43.13 | $50.48 | 212,700 | — | — |
| 2014-07-17 | $41.51 | $48.58 | 116,900 | — | — |
| 2014-07-16 | $42.05 | $49.22 | 81,500 | — | — |
| 2014-07-15 | $41.89 | $49.03 | 67,800 | — | — |
| 2014-07-14 | $42.17 | $49.36 | 87,100 | — | — |
| 2014-07-11 | $41.99 | $49.15 | 93,600 | — | — |
| 2014-07-10 | $42.57 | $49.83 | 145,300 | — | — |
| 2014-07-09 | $42.73 | $50.01 | 121,200 | — | — |
| 2014-07-08 | $42.64 | $49.91 | 311,400 | — | — |
| 2014-07-07 | $42.73 | $50.01 | 176,700 | — | — |
| 2014-07-03 | $42.78 | $50.07 | 66,400 | — | — |
| 2014-07-02 | $42.28 | $49.49 | 138,300 | — | — |
| 2014-07-01 | $42.47 | $49.71 | 142,100 | — | — |
| 2014-06-30 | $41.57 | $48.65 | 137,900 | — | — |
| 2014-06-27 | $41.62 | $48.71 | 545,700 | — | — |
| 2014-06-26 | $40.65 | $47.58 | 110,700 | — | — |
| 2014-06-25 | $40.42 | $47.31 | 100,700 | — | — |
| 2014-06-24 | $40.03 | $46.85 | 92,100 | — | — |
| 2014-06-23 | $40.38 | $47.26 | 71,800 | — | — |
| 2014-06-20 | $40.38 | $47.26 | 177,900 | — | — |
| 2014-06-19 | $40.39 | $47.27 | 61,800 | — | — |
| 2014-06-18 | $40.30 | $47.17 | 64,300 | — | — |
| 2014-06-17 | $40.16 | $47.00 | 162,900 | — | — |
| 2014-06-16 | $39.98 | $46.79 | 94,700 | — | — |
| 2014-06-13 | $40.11 | $46.95 | 86,600 | — | — |
| 2014-06-12 | $40.35 | $47.23 | 112,500 | — | — |
| 2014-06-11 | $40.41 | $47.30 | 88,100 | — | — |
| 2014-06-10 | $40.62 | $47.54 | 65,000 | — | — |
| 2014-06-09 | $40.88 | $47.85 | 113,300 | — | — |
| 2014-06-06 | $40.54 | $47.45 | 149,500 | — | — |
| 2014-06-05 | $40.71 | $47.65 | 158,300 | — | — |
| 2014-06-04 | $39.90 | $46.70 | 141,800 | — | — |
| 2014-06-03 | $39.84 | $46.63 | 202,700 | — | — |
| 2014-06-02 | $40.41 | $47.30 | 244,600 | — | — |
| 2014-05-30 | $41.00 | $47.99 | 4,138,100 | — | — |
| 2014-05-29 | $40.75 | $47.70 | 116,300 | — | — |
| 2014-05-28 | $40.53 | $47.44 | 136,700 | — | — |
| 2014-05-27 | $40.76 | $47.71 | 135,300 | — | — |
| 2014-05-23 | $40.34 | $47.22 | 198,000 | — | — |
| 2014-05-22 | $40.04 | $46.86 | 72,800 | — | — |
| 2014-05-21 | $39.91 | $46.71 | 138,700 | — | — |
| 2014-05-20 | $39.88 | $46.68 | 211,800 | — | — |
| 2014-05-19 | $40.59 | $47.51 | 86,600 | — | — |
| 2014-05-16 | $40.42 | $47.31 | 89,200 | — | — |
| 2014-05-15 | $40.08 | $46.91 | 135,700 | — | — |
| 2014-05-14 | $40.25 | $47.11 | 172,200 | — | — |
| 2014-05-13 | $41.02 | $48.01 | 131,000 | — | — |
| 2014-05-12 | $41.60 | $48.69 | 107,900 | — | — |
| 2014-05-09 | $40.66 | $47.59 | 92,000 | — | — |
| 2014-05-08 | $40.09 | $46.92 | 127,200 | — | — |
| 2014-05-07 | $40.20 | $47.05 | 188,200 | — | — |
| 2014-05-06 | $40.01 | $46.83 | 186,600 | — | — |
| 2014-05-05 | $40.10 | $46.93 | 180,500 | — | — |
| 2014-05-02 | $40.11 | $46.95 | 114,400 | — | — |
| 2014-05-01 | $40.11 | $46.95 | 167,100 | — | — |
| 2014-04-30 | $40.35 | $47.23 | 152,200 | — | — |
| 2014-04-29 | $40.25 | $47.11 | 94,500 | — | — |
| 2014-04-28 | $40.53 | $47.44 | 134,900 | — | — |
| 2014-04-25 | $40.69 | $47.62 | 152,700 | — | — |
| 2014-04-24 | $41.06 | $48.06 | 107,500 | — | — |
| 2014-04-23 | $41.25 | $48.15 | 130,900 | — | — |
| 2014-04-22 | $41.67 | $48.64 | 198,100 | — | — |
| 2014-04-21 | $41.84 | $48.84 | 122,800 | — | — |
| 2014-04-17 | $42.11 | $49.16 | 100,000 | — | — |
| 2014-04-16 | $41.78 | $48.77 | 101,500 | — | — |
| 2014-04-15 | $41.73 | $48.71 | 131,000 | — | — |
| 2014-04-14 | $41.66 | $48.63 | 111,000 | — | — |
| 2014-04-11 | $41.98 | $49.00 | 192,400 | — | — |
| 2014-04-10 | $42.86 | $50.03 | 294,300 | — | — |
| 2014-04-09 | $43.01 | $50.21 | 232,200 | — | — |
| 2014-04-08 | $42.27 | $49.34 | 144,900 | — | — |
| 2014-04-07 | $42.01 | $49.04 | 198,900 | — | — |
| 2014-04-04 | $42.33 | $49.41 | 192,000 | — | — |
| 2014-04-03 | $43.01 | $50.21 | 243,100 | — | — |
| 2014-04-02 | $41.75 | $48.74 | 432,200 | — | — |
| 2014-04-01 | $41.11 | $47.99 | 207,600 | — | — |
| 2014-03-31 | $40.81 | $47.64 | 184,900 | — | — |
| 2014-03-28 | $40.35 | $47.10 | 133,600 | — | — |
| 2014-03-27 | $40.38 | $47.14 | 152,100 | — | — |
| 2014-03-26 | $40.30 | $47.04 | 193,700 | — | — |
| 2014-03-25 | $40.49 | $47.26 | 299,100 | — | — |
| 2014-03-24 | $40.39 | $47.15 | 138,800 | — | — |
| 2014-03-21 | $40.54 | $47.32 | 297,300 | — | — |
| 2014-03-20 | $40.61 | $47.40 | 105,700 | — | — |
| 2014-03-19 | $40.52 | $47.30 | 149,400 | — | — |
| 2014-03-18 | $40.85 | $47.68 | 413,000 | — | — |
| 2014-03-17 | $40.24 | $46.97 | 410,300 | — | — |
| 2014-03-14 | $39.84 | $46.51 | 144,700 | — | — |
| 2014-03-13 | $40.11 | $46.82 | 210,000 | — | — |
| 2014-03-12 | $40.65 | $47.45 | 206,500 | — | — |
| 2014-03-11 | $40.85 | $47.68 | 146,600 | — | — |
| 2014-03-10 | $41.25 | $48.15 | 136,100 | — | — |
| 2014-03-07 | $41.44 | $48.37 | 111,900 | — | — |
| 2014-03-06 | $41.65 | $48.62 | 99,500 | — | — |
| 2014-03-05 | $40.87 | $47.71 | 58,200 | — | — |
| 2014-03-04 | $41.44 | $48.37 | 194,200 | — | — |
| 2014-03-03 | $40.55 | $47.33 | 72,700 | — | — |
| 2014-02-28 | $41.03 | $47.89 | 105,700 | — | — |
| 2014-02-27 | $40.65 | $47.45 | 70,500 | — | — |
| 2014-02-26 | $40.33 | $47.08 | 69,400 | — | — |
| 2014-02-25 | $40.39 | $47.15 | 70,600 | — | — |
| 2014-02-24 | $40.87 | $47.71 | 164,300 | — | — |
| 2014-02-21 | $40.73 | $47.54 | 85,900 | — | — |
| 2014-02-20 | $40.79 | $47.61 | 62,100 | — | — |
| 2014-02-19 | $40.50 | $47.28 | 71,300 | — | — |
| 2014-02-18 | $41.05 | $47.92 | 90,300 | — | — |
| 2014-02-14 | $40.94 | $47.79 | 42,400 | — | — |
| 2014-02-13 | $40.48 | $47.25 | 74,500 | — | — |
| 2014-02-12 | $40.31 | $47.05 | 79,600 | — | — |
| 2014-02-11 | $40.06 | $46.76 | 203,300 | — | — |
| 2014-02-10 | $40.17 | $46.89 | 185,000 | — | — |
| 2014-02-07 | $39.98 | $46.67 | 84,700 | — | — |
| 2014-02-06 | $40.05 | $46.75 | 98,800 | — | — |
| 2014-02-05 | $39.82 | $46.48 | 139,300 | — | — |
| 2014-02-04 | $39.96 | $46.65 | 174,300 | — | — |
| 2014-02-03 | $40.39 | $47.15 | 325,800 | — | — |
| 2014-01-31 | $42.52 | $49.63 | 142,200 | — | — |
| 2014-01-30 | $42.25 | $49.32 | 104,600 | — | — |
| 2014-01-29 | $42.13 | $49.05 | 153,000 | — | — |
| 2014-01-28 | $42.43 | $49.40 | 179,400 | — | — |
| 2014-01-27 | $42.36 | $49.32 | 243,700 | — | — |
| 2014-01-24 | $42.77 | $49.80 | 283,100 | — | — |
| 2014-01-23 | $44.17 | $51.43 | 123,900 | — | — |
| 2014-01-22 | $44.07 | $51.31 | 49,100 | — | — |
| 2014-01-21 | $44.00 | $51.23 | 96,000 | — | — |
| 2014-01-17 | $43.79 | $50.98 | 56,200 | — | — |
| 2014-01-16 | $43.60 | $50.76 | 95,500 | — | — |
| 2014-01-15 | $43.62 | $50.79 | 75,100 | — | — |
| 2014-01-14 | $42.77 | $49.80 | 63,400 | — | — |
| 2014-01-13 | $41.88 | $48.76 | 131,000 | — | — |
| 2014-01-10 | $41.81 | $48.68 | 105,500 | — | — |
| 2014-01-09 | $41.58 | $48.41 | 53,400 | — | — |
| 2014-01-08 | $41.46 | $48.27 | 104,100 | — | — |
| 2014-01-07 | $41.69 | $48.54 | 72,800 | — | — |
| 2014-01-06 | $41.21 | $47.98 | 66,300 | — | — |
| 2014-01-03 | $41.80 | $48.67 | 47,500 | — | — |
| 2014-01-02 | $41.60 | $48.43 | 79,000 | — | — |