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
- 2003-07-02 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 | $53.53 | $53.53 | 363,700 | — | — |
| 2014-12-30 | $53.39 | $53.39 | 237,300 | — | — |
| 2014-12-29 | $53.59 | $53.59 | 242,200 | — | — |
| 2014-12-26 | $53.84 | $53.84 | 165,800 | — | — |
| 2014-12-24 | $53.39 | $53.39 | 103,500 | — | — |
| 2014-12-23 | $52.78 | $52.78 | 254,400 | — | — |
| 2014-12-22 | $53.99 | $53.99 | 262,600 | — | — |
| 2014-12-19 | $54.09 | $54.09 | 1,209,700 | — | — |
| 2014-12-18 | $53.78 | $53.78 | 782,800 | — | — |
| 2014-12-17 | $52.01 | $52.01 | 574,500 | — | — |
| 2014-12-16 | $49.73 | $49.73 | 426,400 | — | — |
| 2014-12-15 | $50.70 | $50.70 | 435,200 | — | — |
| 2014-12-12 | $51.26 | $51.26 | 442,100 | — | — |
| 2014-12-11 | $50.87 | $50.87 | 345,000 | — | — |
| 2014-12-10 | $50.04 | $50.04 | 365,400 | — | — |
| 2014-12-09 | $50.88 | $50.88 | 285,500 | — | — |
| 2014-12-08 | $50.97 | $50.97 | 525,300 | — | — |
| 2014-12-05 | $51.09 | $51.09 | 300,300 | — | — |
| 2014-12-04 | $50.66 | $50.66 | 273,200 | — | — |
| 2014-12-03 | $51.41 | $51.41 | 402,100 | — | — |
| 2014-12-02 | $50.35 | $50.35 | 333,700 | — | — |
| 2014-12-01 | $49.96 | $49.96 | 416,400 | — | — |
| 2014-11-28 | $51.12 | $51.12 | 243,100 | — | — |
| 2014-11-26 | $50.88 | $50.88 | 308,800 | — | — |
| 2014-11-25 | $50.46 | $50.46 | 346,400 | — | — |
| 2014-11-24 | $50.44 | $50.44 | 363,400 | — | — |
| 2014-11-21 | $49.68 | $49.68 | 334,000 | — | — |
| 2014-11-20 | $49.76 | $49.76 | 1,116,400 | — | — |
| 2014-11-19 | $49.94 | $49.94 | 313,200 | — | — |
| 2014-11-18 | $50.77 | $50.77 | 800,100 | — | — |
| 2014-11-17 | $49.71 | $49.71 | 464,000 | — | — |
| 2014-11-14 | $48.77 | $48.77 | 503,200 | — | — |
| 2014-11-13 | $49.51 | $49.51 | 632,200 | — | — |
| 2014-11-12 | $49.99 | $49.99 | 842,700 | — | — |
| 2014-11-11 | $49.98 | $49.98 | 887,500 | — | — |
| 2014-11-10 | $49.55 | $49.55 | 547,800 | — | — |
| 2014-11-07 | $48.75 | $48.75 | 813,800 | — | — |
| 2014-11-06 | $48.60 | $48.60 | 680,100 | — | — |
| 2014-11-05 | $48.52 | $48.52 | 904,400 | — | — |
| 2014-11-04 | $48.70 | $48.70 | 560,200 | — | — |
| 2014-11-03 | $48.82 | $48.82 | 952,800 | — | — |
| 2014-10-31 | $48.64 | $48.64 | 2,267,400 | — | — |
| 2014-10-30 | $46.52 | $46.52 | 858,400 | — | — |
| 2014-10-29 | $46.50 | $46.50 | 1,487,100 | — | — |
| 2014-10-28 | $47.10 | $47.10 | 1,212,300 | — | — |
| 2014-10-27 | $44.98 | $44.98 | 317,100 | — | — |
| 2014-10-24 | $44.99 | $44.99 | 457,500 | — | — |
| 2014-10-23 | $45.47 | $45.47 | 596,100 | — | — |
| 2014-10-22 | $44.80 | $44.80 | 640,800 | — | — |
| 2014-10-21 | $45.74 | $45.74 | 965,600 | — | — |
| 2014-10-20 | $45.41 | $45.41 | 810,500 | — | — |
| 2014-10-17 | $44.38 | $44.38 | 1,022,600 | — | — |
| 2014-10-16 | $43.85 | $43.85 | 1,014,000 | — | — |
| 2014-10-15 | $42.18 | $42.18 | 1,048,800 | — | — |
| 2014-10-14 | $42.22 | $42.22 | 669,900 | — | — |
| 2014-10-13 | $42.29 | $42.29 | 624,900 | — | — |
| 2014-10-10 | $42.26 | $42.26 | 827,900 | — | — |
| 2014-10-09 | $42.66 | $42.66 | 309,800 | — | — |
| 2014-10-08 | $43.26 | $43.26 | 612,300 | — | — |
| 2014-10-07 | $41.68 | $41.68 | 608,500 | — | — |
| 2014-10-06 | $41.99 | $41.99 | 494,200 | — | — |
| 2014-10-03 | $42.69 | $42.69 | 581,200 | — | — |
| 2014-10-02 | $42.20 | $42.20 | 386,000 | — | — |
| 2014-10-01 | $41.66 | $41.66 | 685,900 | — | — |
| 2014-09-30 | $42.30 | $42.30 | 331,700 | — | — |
| 2014-09-29 | $43.04 | $43.04 | 294,900 | — | — |
| 2014-09-26 | $43.04 | $43.04 | 469,500 | — | — |
| 2014-09-25 | $43.21 | $43.21 | 536,900 | — | — |
| 2014-09-24 | $44.35 | $44.35 | 489,400 | — | — |
| 2014-09-23 | $43.71 | $43.71 | 925,100 | — | — |
| 2014-09-22 | $44.62 | $44.62 | 544,300 | — | — |
| 2014-09-19 | $45.01 | $45.01 | 970,900 | — | — |
| 2014-09-18 | $45.25 | $45.25 | 675,800 | — | — |
| 2014-09-17 | $45.00 | $45.00 | 632,000 | — | — |
| 2014-09-16 | $44.60 | $44.60 | 1,080,600 | — | — |
| 2014-09-15 | $44.32 | $44.32 | 1,042,100 | — | — |
| 2014-09-12 | $45.26 | $45.26 | 1,299,000 | — | — |
| 2014-09-11 | $46.53 | $46.53 | 824,800 | — | — |
| 2014-09-10 | $46.88 | $46.88 | 679,300 | — | — |
| 2014-09-09 | $46.99 | $46.99 | 985,100 | — | — |
| 2014-09-08 | $46.54 | $46.54 | 823,800 | — | — |
| 2014-09-05 | $46.45 | $46.45 | 630,600 | — | — |
| 2014-09-04 | $46.03 | $46.03 | 621,500 | — | — |
| 2014-09-03 | $46.03 | $46.03 | 515,500 | — | — |
| 2014-09-02 | $46.27 | $46.27 | 1,188,800 | — | — |
| 2014-08-29 | $47.84 | $47.84 | 685,200 | — | — |
| 2014-08-28 | $46.61 | $46.61 | 678,600 | — | — |
| 2014-08-27 | $46.10 | $46.10 | 732,000 | — | — |
| 2014-08-26 | $45.85 | $45.85 | 933,100 | — | — |
| 2014-08-25 | $44.30 | $44.30 | 1,106,600 | — | — |
| 2014-08-22 | $43.89 | $43.89 | 1,069,200 | — | — |
| 2014-08-21 | $43.18 | $43.18 | 757,100 | — | — |
| 2014-08-20 | $42.43 | $42.43 | 719,300 | — | — |
| 2014-08-19 | $41.97 | $41.97 | 887,200 | — | — |
| 2014-08-18 | $40.74 | $40.74 | 522,700 | — | — |
| 2014-08-15 | $40.43 | $40.43 | 1,303,200 | — | — |
| 2014-08-14 | $41.85 | $41.85 | 390,400 | — | — |
| 2014-08-13 | $41.33 | $41.33 | 1,059,600 | — | — |
| 2014-08-12 | $40.58 | $40.58 | 2,536,300 | — | — |
| 2014-08-11 | $40.57 | $40.57 | 482,000 | — | — |
| 2014-08-08 | $40.63 | $40.63 | 382,100 | — | — |
| 2014-08-07 | $39.80 | $39.80 | 567,200 | — | — |
| 2014-08-06 | $41.56 | $41.56 | 419,400 | — | — |
| 2014-08-05 | $40.42 | $40.42 | 385,100 | — | — |
| 2014-08-04 | $41.70 | $41.70 | 621,700 | — | — |
| 2014-08-01 | $40.33 | $40.33 | 906,400 | — | — |
| 2014-07-31 | $40.85 | $40.85 | 1,838,900 | — | — |
| 2014-07-30 | $43.19 | $43.19 | 1,009,200 | — | — |
| 2014-07-29 | $43.69 | $43.69 | 772,000 | — | — |
| 2014-07-28 | $44.18 | $44.18 | 409,800 | — | — |
| 2014-07-25 | $43.59 | $43.59 | 1,341,300 | — | — |
| 2014-07-24 | $46.23 | $46.23 | 249,800 | — | — |
| 2014-07-23 | $46.23 | $46.23 | 187,700 | — | — |
| 2014-07-22 | $46.36 | $46.36 | 377,500 | — | — |
| 2014-07-21 | $45.33 | $45.33 | 237,600 | — | — |
| 2014-07-18 | $45.65 | $45.65 | 423,300 | — | — |
| 2014-07-17 | $45.18 | $45.18 | 970,800 | — | — |
| 2014-07-16 | $44.70 | $44.70 | 329,600 | — | — |
| 2014-07-15 | $45.17 | $45.17 | 335,200 | — | — |
| 2014-07-14 | $45.96 | $45.96 | 475,800 | — | — |
| 2014-07-11 | $45.54 | $45.54 | 290,800 | — | — |
| 2014-07-10 | $46.02 | $46.02 | 250,900 | — | — |
| 2014-07-09 | $45.95 | $45.95 | 892,800 | — | — |
| 2014-07-08 | $45.65 | $45.65 | 447,000 | — | — |
| 2014-07-07 | $46.24 | $46.24 | 482,400 | — | — |
| 2014-07-03 | $46.97 | $46.97 | 252,900 | — | — |
| 2014-07-02 | $46.09 | $46.09 | 416,900 | — | — |
| 2014-07-01 | $46.10 | $46.10 | 1,032,300 | — | — |
| 2014-06-30 | $44.63 | $44.63 | 1,394,900 | — | — |
| 2014-06-27 | $44.58 | $44.58 | 668,700 | — | — |
| 2014-06-26 | $44.53 | $44.53 | 277,600 | — | — |
| 2014-06-25 | $44.70 | $44.70 | 720,200 | — | — |
| 2014-06-24 | $44.69 | $44.69 | 598,700 | — | — |
| 2014-06-23 | $45.33 | $45.33 | 397,900 | — | — |
| 2014-06-20 | $45.78 | $45.78 | 566,900 | — | — |
| 2014-06-19 | $45.26 | $45.26 | 712,200 | — | — |
| 2014-06-18 | $44.97 | $44.97 | 419,500 | — | — |
| 2014-06-17 | $44.71 | $44.71 | 372,500 | — | — |
| 2014-06-16 | $44.08 | $44.08 | 958,700 | — | — |
| 2014-06-13 | $44.26 | $44.26 | 410,400 | — | — |
| 2014-06-12 | $44.48 | $44.48 | 267,800 | — | — |
| 2014-06-11 | $44.37 | $44.37 | 480,200 | — | — |
| 2014-06-10 | $44.57 | $44.57 | 494,700 | — | — |
| 2014-06-09 | $44.06 | $44.06 | 425,100 | — | — |
| 2014-06-06 | $44.40 | $44.40 | 434,500 | — | — |
| 2014-06-05 | $43.60 | $43.60 | 784,300 | — | — |
| 2014-06-04 | $43.31 | $43.31 | 495,400 | — | — |
| 2014-06-03 | $43.71 | $43.71 | 856,100 | — | — |
| 2014-06-02 | $43.75 | $43.75 | 861,500 | — | — |
| 2014-05-30 | $43.09 | $43.09 | 643,300 | — | — |
| 2014-05-29 | $43.55 | $43.55 | 826,500 | — | — |
| 2014-05-28 | $42.84 | $42.84 | 670,600 | — | — |
| 2014-05-27 | $42.59 | $42.59 | 676,200 | — | — |
| 2014-05-23 | $41.63 | $41.63 | 520,000 | — | — |
| 2014-05-22 | $41.71 | $41.71 | 617,300 | — | — |
| 2014-05-21 | $41.35 | $41.35 | 575,700 | — | — |
| 2014-05-20 | $41.01 | $41.01 | 1,398,600 | — | — |
| 2014-05-19 | $42.43 | $42.43 | 932,700 | — | — |
| 2014-05-16 | $41.68 | $41.68 | 656,200 | — | — |
| 2014-05-15 | $41.80 | $41.80 | 552,200 | — | — |
| 2014-05-14 | $41.75 | $41.75 | 444,300 | — | — |
| 2014-05-13 | $41.50 | $41.50 | 1,408,500 | — | — |
| 2014-05-12 | $41.95 | $41.95 | 602,500 | — | — |
| 2014-05-09 | $41.52 | $41.52 | 648,000 | — | — |
| 2014-05-08 | $40.68 | $40.68 | 608,200 | — | — |
| 2014-05-07 | $40.50 | $40.50 | 848,400 | — | — |
| 2014-05-06 | $40.23 | $40.23 | 773,800 | — | — |
| 2014-05-05 | $39.97 | $39.97 | 812,200 | — | — |
| 2014-05-02 | $39.08 | $39.08 | 1,666,500 | — | — |
| 2014-05-01 | $37.82 | $37.82 | 845,400 | — | — |
| 2014-04-30 | $37.40 | $37.40 | 421,400 | — | — |
| 2014-04-29 | $37.09 | $37.09 | 417,600 | — | — |
| 2014-04-28 | $36.90 | $36.90 | 661,200 | — | — |
| 2014-04-25 | $36.43 | $36.43 | 343,200 | — | — |
| 2014-04-24 | $36.56 | $36.56 | 629,500 | — | — |
| 2014-04-23 | $36.29 | $36.29 | 1,019,000 | — | — |
| 2014-04-22 | $35.69 | $35.69 | 966,800 | — | — |
| 2014-04-21 | $33.58 | $33.58 | 229,600 | — | — |
| 2014-04-17 | $33.33 | $33.33 | 760,600 | — | — |
| 2014-04-16 | $34.74 | $34.74 | 521,700 | — | — |
| 2014-04-15 | $34.95 | $34.95 | 493,000 | — | — |
| 2014-04-14 | $34.74 | $34.74 | 284,100 | — | — |
| 2014-04-11 | $34.59 | $34.59 | 261,700 | — | — |
| 2014-04-10 | $35.32 | $35.32 | 414,300 | — | — |
| 2014-04-09 | $36.26 | $36.26 | 466,600 | — | — |
| 2014-04-08 | $35.96 | $35.96 | 892,100 | — | — |
| 2014-04-07 | $34.89 | $34.89 | 447,500 | — | — |
| 2014-04-04 | $35.31 | $35.31 | 764,200 | — | — |
| 2014-04-03 | $37.01 | $37.01 | 497,600 | — | — |
| 2014-04-02 | $36.69 | $36.69 | 722,800 | — | — |
| 2014-04-01 | $37.50 | $37.50 | 697,400 | — | — |
| 2014-03-31 | $37.56 | $37.56 | 922,800 | — | — |
| 2014-03-28 | $37.48 | $37.48 | 251,500 | — | — |
| 2014-03-27 | $37.38 | $37.38 | 814,400 | — | — |
| 2014-03-26 | $38.14 | $38.14 | 503,300 | — | — |
| 2014-03-25 | $37.83 | $37.83 | 630,600 | — | — |
| 2014-03-24 | $38.05 | $38.05 | 419,400 | — | — |
| 2014-03-21 | $38.40 | $38.40 | 543,300 | — | — |
| 2014-03-20 | $37.99 | $37.99 | 753,500 | — | — |
| 2014-03-19 | $37.41 | $37.41 | 476,600 | — | — |
| 2014-03-18 | $36.80 | $36.80 | 310,400 | — | — |
| 2014-03-17 | $35.93 | $35.93 | 286,500 | — | — |
| 2014-03-14 | $35.76 | $35.76 | 411,900 | — | — |
| 2014-03-13 | $36.40 | $36.40 | 325,500 | — | — |
| 2014-03-12 | $37.14 | $37.14 | 305,700 | — | — |
| 2014-03-11 | $37.27 | $37.27 | 495,400 | — | — |
| 2014-03-10 | $37.70 | $37.70 | 626,900 | — | — |
| 2014-03-07 | $37.60 | $37.60 | 403,000 | — | — |
| 2014-03-06 | $37.27 | $37.27 | 248,800 | — | — |
| 2014-03-05 | $37.65 | $37.65 | 248,800 | — | — |
| 2014-03-04 | $37.70 | $37.70 | 433,600 | — | — |
| 2014-03-03 | $37.41 | $37.41 | 331,300 | — | — |
| 2014-02-28 | $37.68 | $37.68 | 319,800 | — | — |
| 2014-02-27 | $37.39 | $37.39 | 280,500 | — | — |
| 2014-02-26 | $37.45 | $37.45 | 515,200 | — | — |
| 2014-02-25 | $36.82 | $36.82 | 349,300 | — | — |
| 2014-02-24 | $37.40 | $37.40 | 396,000 | — | — |
| 2014-02-21 | $36.57 | $36.57 | 410,100 | — | — |
| 2014-02-20 | $36.60 | $36.60 | 531,600 | — | — |
| 2014-02-19 | $36.22 | $36.22 | 517,700 | — | — |
| 2014-02-18 | $36.24 | $36.24 | 669,300 | — | — |
| 2014-02-14 | $36.15 | $36.15 | 807,100 | — | — |
| 2014-02-13 | $35.36 | $35.36 | 1,682,200 | — | — |
| 2014-02-12 | $32.73 | $32.73 | 1,527,200 | — | — |
| 2014-02-11 | $33.81 | $33.81 | 2,302,800 | — | — |
| 2014-02-10 | $35.84 | $35.84 | 648,600 | — | — |
| 2014-02-07 | $36.13 | $36.13 | 481,900 | — | — |
| 2014-02-06 | $36.16 | $36.16 | 436,900 | — | — |
| 2014-02-05 | $36.11 | $36.11 | 975,800 | — | — |
| 2014-02-04 | $35.48 | $35.48 | 350,200 | — | — |
| 2014-02-03 | $35.43 | $35.43 | 471,600 | — | — |
| 2014-01-31 | $36.00 | $36.00 | 340,700 | — | — |
| 2014-01-30 | $36.41 | $36.41 | 287,900 | — | — |
| 2014-01-29 | $35.79 | $35.79 | 382,100 | — | — |
| 2014-01-28 | $35.98 | $35.98 | 412,500 | — | — |
| 2014-01-27 | $36.45 | $36.45 | 533,500 | — | — |
| 2014-01-24 | $36.70 | $36.70 | 383,500 | — | — |
| 2014-01-23 | $37.47 | $37.47 | 643,400 | — | — |
| 2014-01-22 | $37.40 | $37.40 | 625,400 | — | — |
| 2014-01-21 | $37.99 | $37.99 | 344,600 | — | — |
| 2014-01-17 | $37.63 | $37.63 | 444,100 | — | — |
| 2014-01-16 | $38.06 | $38.06 | 846,400 | — | — |
| 2014-01-15 | $38.17 | $38.17 | 683,100 | — | — |
| 2014-01-14 | $37.79 | $37.79 | 1,211,100 | — | — |
| 2014-01-13 | $37.25 | $37.25 | 506,900 | — | — |
| 2014-01-10 | $37.23 | $37.23 | 640,000 | — | — |
| 2014-01-09 | $37.68 | $37.68 | 803,500 | — | — |
| 2014-01-08 | $37.42 | $37.42 | 594,400 | — | — |
| 2014-01-07 | $36.97 | $36.97 | 575,700 | — | — |
| 2014-01-06 | $36.22 | $36.22 | 623,700 | — | — |
| 2014-01-03 | $36.61 | $36.61 | 978,800 | — | — |
| 2014-01-02 | $36.15 | $36.15 | 1,154,100 | — | — |