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
- 1997-06-13 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 | $54.84 | $60.04 | 263,000 | — | — |
| 2014-12-30 | $55.19 | $60.43 | 121,800 | — | — |
| 2014-12-29 | $55.46 | $60.72 | 231,500 | — | — |
| 2014-12-26 | $55.49 | $60.76 | 123,700 | — | — |
| 2014-12-24 | $54.94 | $60.15 | 146,000 | — | — |
| 2014-12-23 | $54.88 | $60.09 | 214,600 | — | — |
| 2014-12-22 | $54.35 | $59.51 | 282,300 | — | — |
| 2014-12-19 | $53.32 | $58.38 | 736,200 | — | — |
| 2014-12-18 | $53.59 | $58.68 | 566,600 | — | — |
| 2014-12-17 | $53.53 | $58.61 | 503,500 | — | — |
| 2014-12-16 | $51.00 | $55.84 | 1,084,100 | — | — |
| 2014-12-15 | $50.33 | $55.11 | 517,400 | — | — |
| 2014-12-12 | $51.28 | $56.15 | 288,600 | — | — |
| 2014-12-11 | $52.08 | $57.02 | 217,300 | — | — |
| 2014-12-10 | $51.83 | $56.75 | 298,200 | — | — |
| 2014-12-09 | $53.17 | $58.22 | 463,200 | — | — |
| 2014-12-08 | $52.95 | $57.97 | 300,700 | — | — |
| 2014-12-05 | $53.27 | $58.32 | 232,800 | — | — |
| 2014-12-04 | $53.32 | $58.38 | 335,700 | — | — |
| 2014-12-03 | $53.89 | $59.00 | 432,200 | — | — |
| 2014-12-02 | $53.53 | $58.61 | 319,200 | — | — |
| 2014-12-01 | $52.68 | $57.68 | 532,600 | — | — |
| 2014-11-28 | $52.39 | $57.36 | 129,400 | — | — |
| 2014-11-26 | $52.48 | $57.46 | 203,300 | — | — |
| 2014-11-25 | $52.42 | $57.39 | 278,900 | — | — |
| 2014-11-24 | $52.37 | $57.34 | 289,700 | — | — |
| 2014-11-21 | $52.10 | $57.04 | 204,400 | — | — |
| 2014-11-20 | $51.60 | $56.50 | 302,400 | — | — |
| 2014-11-19 | $51.91 | $56.84 | 280,500 | — | — |
| 2014-11-18 | $52.07 | $57.01 | 230,500 | — | — |
| 2014-11-17 | $51.88 | $56.80 | 499,700 | — | — |
| 2014-11-14 | $52.57 | $57.56 | 672,300 | — | — |
| 2014-11-13 | $50.22 | $54.99 | 629,500 | — | — |
| 2014-11-12 | $50.33 | $55.11 | 468,700 | — | — |
| 2014-11-11 | $49.51 | $54.16 | 389,300 | — | — |
| 2014-11-10 | $49.46 | $54.10 | 396,100 | — | — |
| 2014-11-07 | $49.19 | $53.81 | 461,900 | — | — |
| 2014-11-06 | $49.26 | $53.89 | 383,900 | — | — |
| 2014-11-05 | $49.24 | $53.86 | 266,400 | — | — |
| 2014-11-04 | $49.00 | $53.60 | 237,600 | — | — |
| 2014-11-03 | $48.64 | $53.21 | 417,900 | — | — |
| 2014-10-31 | $48.46 | $53.01 | 403,400 | — | — |
| 2014-10-30 | $47.93 | $52.43 | 454,500 | — | — |
| 2014-10-29 | $47.42 | $51.87 | 601,400 | — | — |
| 2014-10-28 | $46.37 | $50.72 | 602,800 | — | — |
| 2014-10-27 | $43.94 | $48.07 | 159,200 | — | — |
| 2014-10-24 | $43.54 | $47.63 | 160,100 | — | — |
| 2014-10-23 | $42.85 | $46.87 | 344,400 | — | — |
| 2014-10-22 | $42.69 | $46.70 | 397,800 | — | — |
| 2014-10-21 | $43.16 | $47.21 | 318,600 | — | — |
| 2014-10-20 | $41.99 | $45.93 | 309,800 | — | — |
| 2014-10-17 | $41.31 | $45.19 | 356,200 | — | — |
| 2014-10-16 | $40.87 | $44.71 | 355,400 | — | — |
| 2014-10-15 | $40.82 | $44.65 | 306,600 | — | — |
| 2014-10-14 | $40.24 | $44.02 | 323,600 | — | — |
| 2014-10-13 | $40.00 | $43.76 | 344,500 | — | — |
| 2014-10-10 | $40.10 | $43.87 | 273,800 | — | — |
| 2014-10-09 | $39.91 | $43.66 | 651,100 | — | — |
| 2014-10-08 | $40.21 | $43.99 | 500,600 | — | — |
| 2014-10-07 | $40.15 | $43.92 | 542,400 | — | — |
| 2014-10-06 | $39.88 | $43.62 | 368,700 | — | — |
| 2014-10-03 | $39.78 | $43.52 | 375,200 | — | — |
| 2014-10-02 | $39.11 | $42.78 | 363,300 | — | — |
| 2014-10-01 | $39.00 | $42.66 | 618,800 | — | — |
| 2014-09-30 | $40.13 | $43.90 | 397,300 | — | — |
| 2014-09-29 | $40.73 | $44.55 | 260,000 | — | — |
| 2014-09-26 | $40.62 | $44.43 | 198,900 | — | — |
| 2014-09-25 | $40.25 | $44.03 | 338,900 | — | — |
| 2014-09-24 | $41.00 | $44.85 | 473,200 | — | — |
| 2014-09-23 | $41.06 | $44.92 | 287,700 | — | — |
| 2014-09-22 | $41.24 | $45.11 | 227,900 | — | — |
| 2014-09-19 | $41.57 | $45.47 | 683,600 | — | — |
| 2014-09-18 | $41.70 | $45.62 | 336,900 | — | — |
| 2014-09-17 | $41.35 | $45.23 | 190,800 | — | — |
| 2014-09-16 | $41.28 | $45.16 | 538,700 | — | — |
| 2014-09-15 | $41.40 | $45.29 | 353,200 | — | — |
| 2014-09-12 | $41.34 | $45.22 | 244,700 | — | — |
| 2014-09-11 | $41.35 | $45.23 | 347,400 | — | — |
| 2014-09-10 | $41.62 | $45.53 | 296,800 | — | — |
| 2014-09-09 | $41.50 | $45.40 | 274,600 | — | — |
| 2014-09-08 | $41.86 | $45.79 | 397,500 | — | — |
| 2014-09-05 | $41.91 | $45.85 | 165,300 | — | — |
| 2014-09-04 | $41.85 | $45.78 | 280,900 | — | — |
| 2014-09-03 | $41.90 | $45.83 | 324,300 | — | — |
| 2014-09-02 | $41.76 | $45.68 | 287,900 | — | — |
| 2014-08-29 | $41.20 | $45.07 | 189,700 | — | — |
| 2014-08-28 | $41.05 | $44.90 | 319,200 | — | — |
| 2014-08-27 | $40.98 | $44.83 | 339,900 | — | — |
| 2014-08-26 | $41.30 | $45.18 | 317,700 | — | — |
| 2014-08-25 | $41.11 | $44.97 | 327,100 | — | — |
| 2014-08-22 | $41.40 | $45.29 | 596,300 | — | — |
| 2014-08-21 | $41.61 | $45.52 | 256,400 | — | — |
| 2014-08-20 | $41.51 | $45.41 | 359,300 | — | — |
| 2014-08-19 | $41.43 | $45.32 | 380,300 | — | — |
| 2014-08-18 | $40.93 | $44.77 | 690,700 | — | — |
| 2014-08-15 | $39.80 | $43.54 | 771,900 | — | — |
| 2014-08-14 | $39.52 | $43.23 | 254,800 | — | — |
| 2014-08-13 | $39.30 | $42.99 | 309,000 | — | — |
| 2014-08-12 | $39.09 | $42.71 | 458,000 | — | — |
| 2014-08-11 | $39.78 | $43.47 | 413,700 | — | — |
| 2014-08-08 | $39.93 | $43.63 | 780,600 | — | — |
| 2014-08-07 | $38.57 | $42.14 | 1,501,600 | — | — |
| 2014-08-06 | $41.66 | $45.52 | 196,800 | — | — |
| 2014-08-05 | $41.52 | $45.37 | 199,500 | — | — |
| 2014-08-04 | $41.07 | $44.87 | 219,900 | — | — |
| 2014-08-01 | $40.86 | $44.65 | 232,900 | — | — |
| 2014-07-31 | $41.36 | $45.19 | 329,300 | — | — |
| 2014-07-30 | $42.31 | $46.23 | 222,200 | — | — |
| 2014-07-29 | $42.68 | $46.63 | 244,900 | — | — |
| 2014-07-28 | $42.85 | $46.82 | 265,300 | — | — |
| 2014-07-25 | $43.02 | $47.01 | 232,500 | — | — |
| 2014-07-24 | $42.95 | $46.93 | 403,400 | — | — |
| 2014-07-23 | $42.55 | $46.49 | 215,600 | — | — |
| 2014-07-22 | $41.73 | $45.60 | 185,800 | — | — |
| 2014-07-21 | $41.41 | $45.25 | 190,800 | — | — |
| 2014-07-18 | $41.16 | $44.97 | 278,900 | — | — |
| 2014-07-17 | $41.03 | $44.83 | 214,900 | — | — |
| 2014-07-16 | $41.59 | $45.44 | 164,400 | — | — |
| 2014-07-15 | $41.38 | $45.21 | 315,000 | — | — |
| 2014-07-14 | $41.91 | $45.79 | 264,900 | — | — |
| 2014-07-11 | $41.86 | $45.74 | 127,200 | — | — |
| 2014-07-10 | $42.01 | $45.90 | 214,700 | — | — |
| 2014-07-09 | $42.63 | $46.58 | 337,700 | — | — |
| 2014-07-08 | $42.49 | $46.43 | 465,700 | — | — |
| 2014-07-07 | $42.20 | $46.11 | 266,500 | — | — |
| 2014-07-03 | $42.99 | $46.97 | 215,600 | — | — |
| 2014-07-02 | $42.38 | $46.31 | 221,900 | — | — |
| 2014-07-01 | $42.85 | $46.82 | 471,900 | — | — |
| 2014-06-30 | $43.02 | $47.01 | 448,800 | — | — |
| 2014-06-27 | $42.91 | $46.89 | 880,100 | — | — |
| 2014-06-26 | $42.35 | $46.27 | 190,400 | — | — |
| 2014-06-25 | $42.59 | $46.54 | 323,900 | — | — |
| 2014-06-24 | $42.49 | $46.43 | 300,700 | — | — |
| 2014-06-23 | $42.48 | $46.42 | 208,200 | — | — |
| 2014-06-20 | $42.70 | $46.66 | 763,900 | — | — |
| 2014-06-19 | $41.96 | $45.85 | 272,900 | — | — |
| 2014-06-18 | $41.30 | $45.13 | 331,500 | — | — |
| 2014-06-17 | $41.21 | $45.03 | 404,800 | — | — |
| 2014-06-16 | $42.10 | $46.00 | 172,700 | — | — |
| 2014-06-13 | $42.56 | $46.50 | 360,700 | — | — |
| 2014-06-12 | $42.18 | $46.09 | 520,100 | — | — |
| 2014-06-11 | $43.70 | $47.75 | 358,700 | — | — |
| 2014-06-10 | $43.71 | $47.76 | 417,800 | — | — |
| 2014-06-09 | $43.79 | $47.85 | 877,500 | — | — |
| 2014-06-06 | $46.08 | $50.35 | 381,600 | — | — |
| 2014-06-05 | $44.55 | $48.68 | 276,900 | — | — |
| 2014-06-04 | $44.09 | $48.17 | 213,400 | — | — |
| 2014-06-03 | $44.37 | $48.48 | 527,900 | — | — |
| 2014-06-02 | $44.40 | $48.51 | 352,500 | — | — |
| 2014-05-30 | $44.68 | $48.82 | 350,900 | — | — |
| 2014-05-29 | $45.03 | $49.20 | 373,500 | — | — |
| 2014-05-28 | $44.00 | $48.08 | 273,500 | — | — |
| 2014-05-27 | $43.50 | $47.53 | 208,500 | — | — |
| 2014-05-23 | $42.88 | $46.85 | 193,700 | — | — |
| 2014-05-22 | $42.54 | $46.48 | 238,300 | — | — |
| 2014-05-21 | $42.59 | $46.54 | 279,500 | — | — |
| 2014-05-20 | $42.57 | $46.51 | 385,600 | — | — |
| 2014-05-19 | $43.44 | $47.46 | 206,900 | — | — |
| 2014-05-16 | $42.86 | $46.83 | 258,700 | — | — |
| 2014-05-15 | $43.15 | $47.15 | 479,200 | — | — |
| 2014-05-14 | $42.66 | $46.61 | 380,000 | — | — |
| 2014-05-13 | $43.13 | $47.13 | 445,100 | — | — |
| 2014-05-12 | $44.49 | $48.56 | 349,500 | — | — |
| 2014-05-09 | $43.69 | $47.69 | 442,100 | — | — |
| 2014-05-08 | $43.91 | $47.93 | 706,600 | — | — |
| 2014-05-07 | $42.04 | $45.89 | 460,000 | — | — |
| 2014-05-06 | $41.66 | $45.47 | 401,600 | — | — |
| 2014-05-05 | $42.08 | $45.93 | 428,800 | — | — |
| 2014-05-02 | $42.26 | $46.13 | 450,000 | — | — |
| 2014-05-01 | $41.71 | $45.53 | 396,300 | — | — |
| 2014-04-30 | $42.57 | $46.47 | 465,600 | — | — |
| 2014-04-29 | $42.92 | $46.85 | 749,700 | — | — |
| 2014-04-28 | $41.06 | $44.82 | 627,800 | — | — |
| 2014-04-25 | $41.55 | $45.35 | 694,500 | — | — |
| 2014-04-24 | $41.92 | $45.76 | 478,600 | — | — |
| 2014-04-23 | $42.30 | $46.17 | 412,800 | — | — |
| 2014-04-22 | $43.09 | $47.03 | 352,000 | — | — |
| 2014-04-21 | $42.70 | $46.61 | 260,200 | — | — |
| 2014-04-17 | $42.48 | $46.37 | 498,800 | — | — |
| 2014-04-16 | $42.72 | $46.63 | 310,000 | — | — |
| 2014-04-15 | $42.31 | $46.18 | 397,600 | — | — |
| 2014-04-14 | $42.23 | $46.10 | 294,100 | — | — |
| 2014-04-11 | $42.15 | $46.01 | 300,600 | — | — |
| 2014-04-10 | $42.70 | $46.61 | 337,000 | — | — |
| 2014-04-09 | $43.42 | $47.39 | 217,900 | — | — |
| 2014-04-08 | $42.78 | $46.70 | 304,100 | — | — |
| 2014-04-07 | $42.48 | $46.37 | 303,200 | — | — |
| 2014-04-04 | $43.41 | $47.38 | 522,000 | — | — |
| 2014-04-03 | $44.18 | $48.22 | 273,700 | — | — |
| 2014-04-02 | $44.80 | $48.90 | 209,400 | — | — |
| 2014-04-01 | $45.22 | $49.36 | 444,600 | — | — |
| 2014-03-31 | $44.86 | $48.97 | 451,800 | — | — |
| 2014-03-28 | $44.22 | $48.27 | 408,200 | — | — |
| 2014-03-27 | $43.80 | $47.81 | 416,100 | — | — |
| 2014-03-26 | $43.23 | $47.19 | 365,800 | — | — |
| 2014-03-25 | $43.97 | $47.99 | 448,000 | — | — |
| 2014-03-24 | $43.92 | $47.94 | 300,300 | — | — |
| 2014-03-21 | $44.41 | $48.47 | 601,400 | — | — |
| 2014-03-20 | $45.10 | $49.23 | 275,700 | — | — |
| 2014-03-19 | $45.64 | $49.82 | 260,400 | — | — |
| 2014-03-18 | $46.48 | $50.73 | 294,700 | — | — |
| 2014-03-17 | $45.69 | $49.87 | 310,700 | — | — |
| 2014-03-14 | $45.99 | $50.20 | 293,300 | — | — |
| 2014-03-13 | $46.73 | $51.01 | 388,700 | — | — |
| 2014-03-12 | $47.14 | $51.45 | 389,100 | — | — |
| 2014-03-11 | $47.09 | $51.40 | 449,000 | — | — |
| 2014-03-10 | $48.01 | $52.40 | 303,400 | — | — |
| 2014-03-07 | $47.92 | $52.31 | 417,600 | — | — |
| 2014-03-06 | $48.55 | $52.99 | 338,000 | — | — |
| 2014-03-05 | $48.60 | $53.05 | 373,500 | — | — |
| 2014-03-04 | $49.31 | $53.82 | 499,500 | — | — |
| 2014-03-03 | $47.75 | $52.12 | 328,000 | — | — |
| 2014-02-28 | $47.79 | $52.16 | 458,400 | — | — |
| 2014-02-27 | $48.78 | $53.24 | 371,400 | — | — |
| 2014-02-26 | $48.18 | $52.59 | 210,000 | — | — |
| 2014-02-25 | $47.62 | $51.98 | 246,800 | — | — |
| 2014-02-24 | $48.01 | $52.40 | 351,500 | — | — |
| 2014-02-21 | $47.24 | $51.56 | 309,700 | — | — |
| 2014-02-20 | $47.22 | $51.54 | 476,100 | — | — |
| 2014-02-19 | $46.63 | $50.90 | 403,300 | — | — |
| 2014-02-18 | $46.90 | $51.19 | 505,800 | — | — |
| 2014-02-14 | $46.50 | $50.76 | 390,900 | — | — |
| 2014-02-13 | $47.40 | $51.74 | 326,900 | — | — |
| 2014-02-12 | $47.17 | $51.49 | 364,100 | — | — |
| 2014-02-11 | $47.52 | $51.82 | 326,600 | — | — |
| 2014-02-10 | $47.75 | $52.07 | 566,600 | — | — |
| 2014-02-07 | $47.23 | $51.50 | 896,800 | — | — |
| 2014-02-06 | $50.09 | $54.62 | 2,083,100 | — | — |
| 2014-02-05 | $41.89 | $45.68 | 610,100 | — | — |
| 2014-02-04 | $41.31 | $45.05 | 413,200 | — | — |
| 2014-02-03 | $40.82 | $44.51 | 553,100 | — | — |
| 2014-01-31 | $42.37 | $46.20 | 474,500 | — | — |
| 2014-01-30 | $42.42 | $46.26 | 426,100 | — | — |
| 2014-01-29 | $41.90 | $45.69 | 524,500 | — | — |
| 2014-01-28 | $42.12 | $45.93 | 573,600 | — | — |
| 2014-01-27 | $41.40 | $45.15 | 327,000 | — | — |
| 2014-01-24 | $42.12 | $45.93 | 427,900 | — | — |
| 2014-01-23 | $42.79 | $46.66 | 340,200 | — | — |
| 2014-01-22 | $43.51 | $47.45 | 248,400 | — | — |
| 2014-01-21 | $43.62 | $47.57 | 252,900 | — | — |
| 2014-01-17 | $43.72 | $47.68 | 381,100 | — | — |
| 2014-01-16 | $44.21 | $48.21 | 426,500 | — | — |
| 2014-01-15 | $44.19 | $48.19 | 264,300 | — | — |
| 2014-01-14 | $44.22 | $48.22 | 280,600 | — | — |
| 2014-01-13 | $43.38 | $47.31 | 499,000 | — | — |
| 2014-01-10 | $44.41 | $48.43 | 445,900 | — | — |
| 2014-01-09 | $44.36 | $48.37 | 642,900 | — | — |
| 2014-01-08 | $42.98 | $46.87 | 735,600 | — | — |
| 2014-01-07 | $42.41 | $46.25 | 410,300 | — | — |
| 2014-01-06 | $41.66 | $45.43 | 462,300 | — | — |
| 2014-01-03 | $42.55 | $46.40 | 387,700 | — | — |
| 2014-01-02 | $42.68 | $46.54 | 360,800 | — | — |