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
- 2004-11-19 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 | $49.74 | $52.60 | 234,200 | — | — |
| 2014-12-30 | $49.81 | $52.68 | 121,300 | — | — |
| 2014-12-29 | $50.06 | $52.94 | 163,400 | — | — |
| 2014-12-26 | $50.44 | $53.18 | 98,500 | — | — |
| 2014-12-24 | $50.00 | $52.72 | 119,100 | — | — |
| 2014-12-23 | $49.13 | $51.80 | 189,800 | — | — |
| 2014-12-22 | $49.50 | $52.19 | 218,500 | — | — |
| 2014-12-19 | $48.73 | $51.38 | 588,400 | — | — |
| 2014-12-18 | $48.81 | $51.46 | 166,700 | — | — |
| 2014-12-17 | $47.77 | $50.37 | 448,600 | — | — |
| 2014-12-16 | $47.46 | $50.04 | 250,900 | — | — |
| 2014-12-15 | $48.03 | $50.64 | 217,900 | — | — |
| 2014-12-12 | $48.56 | $51.20 | 139,500 | — | — |
| 2014-12-11 | $49.14 | $51.81 | 274,200 | — | — |
| 2014-12-10 | $49.00 | $51.67 | 246,900 | — | — |
| 2014-12-09 | $49.71 | $52.41 | 224,300 | — | — |
| 2014-12-08 | $48.50 | $51.14 | 212,100 | — | — |
| 2014-12-05 | $49.67 | $52.37 | 176,300 | — | — |
| 2014-12-04 | $49.16 | $51.83 | 283,100 | — | — |
| 2014-12-03 | $49.15 | $51.82 | 213,400 | — | — |
| 2014-12-02 | $48.11 | $50.73 | 199,800 | — | — |
| 2014-12-01 | $47.12 | $49.68 | 254,800 | — | — |
| 2014-11-28 | $48.13 | $50.75 | 157,600 | — | — |
| 2014-11-26 | $48.21 | $50.83 | 183,600 | — | — |
| 2014-11-25 | $47.11 | $49.67 | 211,700 | — | — |
| 2014-11-24 | $47.19 | $49.76 | 218,200 | — | — |
| 2014-11-21 | $46.63 | $49.17 | 268,300 | — | — |
| 2014-11-20 | $46.19 | $48.70 | 250,300 | — | — |
| 2014-11-19 | $45.86 | $48.35 | 263,300 | — | — |
| 2014-11-18 | $46.41 | $48.93 | 425,900 | — | — |
| 2014-11-17 | $44.98 | $47.43 | 302,500 | — | — |
| 2014-11-14 | $45.46 | $47.93 | 263,200 | — | — |
| 2014-11-13 | $44.87 | $47.31 | 188,800 | — | — |
| 2014-11-12 | $45.38 | $47.85 | 283,400 | — | — |
| 2014-11-11 | $44.89 | $47.33 | 164,600 | — | — |
| 2014-11-10 | $44.86 | $47.30 | 193,400 | — | — |
| 2014-11-07 | $44.69 | $47.12 | 320,700 | — | — |
| 2014-11-06 | $44.82 | $47.26 | 477,300 | — | — |
| 2014-11-05 | $44.41 | $46.83 | 236,600 | — | — |
| 2014-11-04 | $43.74 | $46.12 | 321,700 | — | — |
| 2014-11-03 | $44.10 | $46.50 | 271,000 | — | — |
| 2014-10-31 | $44.19 | $46.59 | 550,100 | — | — |
| 2014-10-30 | $42.17 | $44.46 | 461,600 | — | — |
| 2014-10-29 | $41.98 | $44.26 | 555,300 | — | — |
| 2014-10-28 | $42.51 | $44.82 | 954,600 | — | — |
| 2014-10-27 | $40.00 | $42.18 | 569,400 | — | — |
| 2014-10-24 | $40.47 | $42.67 | 418,900 | — | — |
| 2014-10-23 | $39.59 | $41.74 | 415,400 | — | — |
| 2014-10-22 | $39.21 | $41.34 | 445,800 | — | — |
| 2014-10-21 | $39.39 | $41.53 | 732,700 | — | — |
| 2014-10-20 | $38.30 | $40.38 | 485,200 | — | — |
| 2014-10-17 | $38.03 | $40.10 | 551,300 | — | — |
| 2014-10-16 | $38.02 | $40.09 | 862,700 | — | — |
| 2014-10-15 | $36.17 | $38.14 | 668,000 | — | — |
| 2014-10-14 | $34.47 | $36.34 | 611,000 | — | — |
| 2014-10-13 | $34.69 | $36.58 | 953,800 | — | — |
| 2014-10-10 | $35.62 | $37.56 | 1,269,200 | — | — |
| 2014-10-09 | $41.98 | $44.26 | 318,800 | — | — |
| 2014-10-08 | $43.59 | $45.96 | 464,800 | — | — |
| 2014-10-07 | $42.70 | $45.02 | 530,600 | — | — |
| 2014-10-06 | $44.06 | $46.46 | 258,900 | — | — |
| 2014-10-03 | $43.89 | $46.28 | 257,700 | — | — |
| 2014-10-02 | $44.10 | $46.50 | 248,800 | — | — |
| 2014-10-01 | $43.48 | $45.84 | 390,900 | — | — |
| 2014-09-30 | $44.05 | $46.45 | 389,000 | — | — |
| 2014-09-29 | $44.61 | $47.04 | 218,800 | — | — |
| 2014-09-26 | $44.65 | $47.08 | 188,700 | — | — |
| 2014-09-25 | $44.30 | $46.55 | 296,700 | — | — |
| 2014-09-24 | $44.87 | $47.15 | 181,000 | — | — |
| 2014-09-23 | $44.43 | $46.69 | 295,900 | — | — |
| 2014-09-22 | $44.56 | $46.82 | 261,000 | — | — |
| 2014-09-19 | $45.45 | $47.76 | 689,600 | — | — |
| 2014-09-18 | $47.26 | $49.66 | 246,000 | — | — |
| 2014-09-17 | $46.22 | $48.57 | 246,500 | — | — |
| 2014-09-16 | $45.81 | $48.14 | 360,200 | — | — |
| 2014-09-15 | $45.35 | $47.65 | 162,000 | — | — |
| 2014-09-12 | $46.08 | $48.42 | 267,000 | — | — |
| 2014-09-11 | $46.12 | $48.46 | 150,400 | — | — |
| 2014-09-10 | $45.72 | $48.04 | 341,100 | — | — |
| 2014-09-09 | $45.88 | $48.21 | 300,100 | — | — |
| 2014-09-08 | $47.01 | $49.40 | 157,300 | — | — |
| 2014-09-05 | $47.24 | $49.64 | 246,000 | — | — |
| 2014-09-04 | $46.91 | $49.29 | 225,700 | — | — |
| 2014-09-03 | $46.92 | $49.30 | 300,000 | — | — |
| 2014-09-02 | $47.68 | $50.10 | 483,900 | — | — |
| 2014-08-29 | $47.78 | $50.21 | 254,700 | — | — |
| 2014-08-28 | $46.76 | $49.14 | 162,000 | — | — |
| 2014-08-27 | $46.81 | $49.19 | 227,500 | — | — |
| 2014-08-26 | $46.94 | $49.33 | 609,200 | — | — |
| 2014-08-25 | $45.76 | $48.09 | 271,800 | — | — |
| 2014-08-22 | $46.30 | $48.65 | 281,100 | — | — |
| 2014-08-21 | $45.70 | $48.02 | 355,400 | — | — |
| 2014-08-20 | $46.02 | $48.36 | 492,100 | — | — |
| 2014-08-19 | $45.41 | $47.72 | 295,000 | — | — |
| 2014-08-18 | $44.49 | $46.75 | 221,300 | — | — |
| 2014-08-15 | $44.06 | $46.30 | 231,000 | — | — |
| 2014-08-14 | $43.70 | $45.92 | 140,000 | — | — |
| 2014-08-13 | $44.10 | $46.34 | 240,400 | — | — |
| 2014-08-12 | $43.28 | $45.48 | 319,100 | — | — |
| 2014-08-11 | $42.47 | $44.63 | 235,200 | — | — |
| 2014-08-08 | $42.39 | $44.54 | 243,600 | — | — |
| 2014-08-07 | $42.19 | $44.33 | 411,800 | — | — |
| 2014-08-06 | $42.36 | $44.51 | 300,500 | — | — |
| 2014-08-05 | $42.40 | $44.55 | 380,400 | — | — |
| 2014-08-04 | $41.54 | $43.65 | 413,400 | — | — |
| 2014-08-01 | $41.50 | $43.61 | 165,000 | — | — |
| 2014-07-31 | $41.24 | $43.34 | 453,300 | — | — |
| 2014-07-30 | $42.91 | $45.09 | 287,300 | — | — |
| 2014-07-29 | $42.31 | $44.46 | 438,900 | — | — |
| 2014-07-28 | $41.92 | $44.05 | 379,500 | — | — |
| 2014-07-25 | $41.71 | $43.83 | 1,086,000 | — | — |
| 2014-07-24 | $41.10 | $43.19 | 514,100 | — | — |
| 2014-07-23 | $40.77 | $42.84 | 368,600 | — | — |
| 2014-07-22 | $42.72 | $44.89 | 202,400 | — | — |
| 2014-07-21 | $42.25 | $44.40 | 189,400 | — | — |
| 2014-07-18 | $42.14 | $44.28 | 239,400 | — | — |
| 2014-07-17 | $40.88 | $42.96 | 145,300 | — | — |
| 2014-07-16 | $41.47 | $43.58 | 209,100 | — | — |
| 2014-07-15 | $41.36 | $43.46 | 234,100 | — | — |
| 2014-07-14 | $41.76 | $43.88 | 159,000 | — | — |
| 2014-07-11 | $41.50 | $43.61 | 97,200 | — | — |
| 2014-07-10 | $41.55 | $43.66 | 171,000 | — | — |
| 2014-07-09 | $42.10 | $44.24 | 223,900 | — | — |
| 2014-07-08 | $41.70 | $43.82 | 194,600 | — | — |
| 2014-07-07 | $42.18 | $44.32 | 149,600 | — | — |
| 2014-07-03 | $43.10 | $45.29 | 134,200 | — | — |
| 2014-07-02 | $42.48 | $44.64 | 179,600 | — | — |
| 2014-07-01 | $42.63 | $44.80 | 273,200 | — | — |
| 2014-06-30 | $42.35 | $44.50 | 405,800 | — | — |
| 2014-06-27 | $42.13 | $44.27 | 370,900 | — | — |
| 2014-06-26 | $41.62 | $43.74 | 115,700 | — | — |
| 2014-06-25 | $41.90 | $43.87 | 220,000 | — | — |
| 2014-06-24 | $41.55 | $43.51 | 270,600 | — | — |
| 2014-06-23 | $42.48 | $44.48 | 184,000 | — | — |
| 2014-06-20 | $42.21 | $44.20 | 444,500 | — | — |
| 2014-06-19 | $42.07 | $44.05 | 208,300 | — | — |
| 2014-06-18 | $42.34 | $44.33 | 136,500 | — | — |
| 2014-06-17 | $42.36 | $44.35 | 283,000 | — | — |
| 2014-06-16 | $41.92 | $43.89 | 306,600 | — | — |
| 2014-06-13 | $41.73 | $43.69 | 339,100 | — | — |
| 2014-06-12 | $41.36 | $43.31 | 559,500 | — | — |
| 2014-06-11 | $41.41 | $43.36 | 238,000 | — | — |
| 2014-06-10 | $41.76 | $43.73 | 397,500 | — | — |
| 2014-06-09 | $41.53 | $43.48 | 551,900 | — | — |
| 2014-06-06 | $40.19 | $42.08 | 232,800 | — | — |
| 2014-06-05 | $39.69 | $41.56 | 297,000 | — | — |
| 2014-06-04 | $39.18 | $41.02 | 230,000 | — | — |
| 2014-06-03 | $38.88 | $40.71 | 285,800 | — | — |
| 2014-06-02 | $39.05 | $40.89 | 229,000 | — | — |
| 2014-05-30 | $39.29 | $41.14 | 184,500 | — | — |
| 2014-05-29 | $39.48 | $41.34 | 211,500 | — | — |
| 2014-05-28 | $39.47 | $41.33 | 263,500 | — | — |
| 2014-05-27 | $39.76 | $41.63 | 331,300 | — | — |
| 2014-05-23 | $38.99 | $40.82 | 242,900 | — | — |
| 2014-05-22 | $38.37 | $40.18 | 174,700 | — | — |
| 2014-05-21 | $37.94 | $39.73 | 282,200 | — | — |
| 2014-05-20 | $37.66 | $39.43 | 422,000 | — | — |
| 2014-05-19 | $37.90 | $39.68 | 222,800 | — | — |
| 2014-05-16 | $37.56 | $39.33 | 353,800 | — | — |
| 2014-05-15 | $37.00 | $38.74 | 218,600 | — | — |
| 2014-05-14 | $37.36 | $39.12 | 338,300 | — | — |
| 2014-05-13 | $37.93 | $39.71 | 262,900 | — | — |
| 2014-05-12 | $38.85 | $40.68 | 380,700 | — | — |
| 2014-05-09 | $37.18 | $38.93 | 365,300 | — | — |
| 2014-05-08 | $36.52 | $38.24 | 313,900 | — | — |
| 2014-05-07 | $36.84 | $38.57 | 539,200 | — | — |
| 2014-05-06 | $36.47 | $38.19 | 358,100 | — | — |
| 2014-05-05 | $36.72 | $38.45 | 270,200 | — | — |
| 2014-05-02 | $36.71 | $38.44 | 375,900 | — | — |
| 2014-05-01 | $36.71 | $38.44 | 370,900 | — | — |
| 2014-04-30 | $37.10 | $38.85 | 532,300 | — | — |
| 2014-04-29 | $37.13 | $38.88 | 407,300 | — | — |
| 2014-04-28 | $37.01 | $38.75 | 716,200 | — | — |
| 2014-04-25 | $37.57 | $39.34 | 494,800 | — | — |
| 2014-04-24 | $38.09 | $39.88 | 663,600 | — | — |
| 2014-04-23 | $37.05 | $38.79 | 216,200 | — | — |
| 2014-04-22 | $37.09 | $38.84 | 375,600 | — | — |
| 2014-04-21 | $36.67 | $38.40 | 249,900 | — | — |
| 2014-04-17 | $36.33 | $38.04 | 274,600 | — | — |
| 2014-04-16 | $35.93 | $37.62 | 178,200 | — | — |
| 2014-04-15 | $35.71 | $37.39 | 245,400 | — | — |
| 2014-04-14 | $35.62 | $37.30 | 299,300 | — | — |
| 2014-04-11 | $35.14 | $36.79 | 408,000 | — | — |
| 2014-04-10 | $36.32 | $38.03 | 260,400 | — | — |
| 2014-04-09 | $37.52 | $39.29 | 174,400 | — | — |
| 2014-04-08 | $37.17 | $38.92 | 471,500 | — | — |
| 2014-04-07 | $36.71 | $38.44 | 376,500 | — | — |
| 2014-04-04 | $37.57 | $39.34 | 530,900 | — | — |
| 2014-04-03 | $39.25 | $41.10 | 250,100 | — | — |
| 2014-04-02 | $39.23 | $41.08 | 296,000 | — | — |
| 2014-04-01 | $39.78 | $41.65 | 333,100 | — | — |
| 2014-03-31 | $38.77 | $40.59 | 683,800 | — | — |
| 2014-03-28 | $37.12 | $38.87 | 196,700 | — | — |
| 2014-03-27 | $37.42 | $39.18 | 273,000 | — | — |
| 2014-03-26 | $37.26 | $39.01 | 355,900 | — | — |
| 2014-03-25 | $37.32 | $39.08 | 276,800 | — | — |
| 2014-03-24 | $37.19 | $38.94 | 481,200 | — | — |
| 2014-03-21 | $37.85 | $39.63 | 488,700 | — | — |
| 2014-03-20 | $38.57 | $40.39 | 302,100 | — | — |
| 2014-03-19 | $38.41 | $40.22 | 278,000 | — | — |
| 2014-03-18 | $38.86 | $40.69 | 355,500 | — | — |
| 2014-03-17 | $38.38 | $40.19 | 215,100 | — | — |
| 2014-03-14 | $37.83 | $39.61 | 426,100 | — | — |
| 2014-03-13 | $37.00 | $38.74 | 279,100 | — | — |
| 2014-03-12 | $37.00 | $38.74 | 250,900 | — | — |
| 2014-03-11 | $36.60 | $38.32 | 147,900 | — | — |
| 2014-03-10 | $36.80 | $38.53 | 215,800 | — | — |
| 2014-03-07 | $36.93 | $38.67 | 157,500 | — | — |
| 2014-03-06 | $36.98 | $38.72 | 326,300 | — | — |
| 2014-03-05 | $37.03 | $38.77 | 187,100 | — | — |
| 2014-03-04 | $37.08 | $38.82 | 462,500 | — | — |
| 2014-03-03 | $35.49 | $37.16 | 255,400 | — | — |
| 2014-02-28 | $35.84 | $37.53 | 268,100 | — | — |
| 2014-02-27 | $36.25 | $37.96 | 165,200 | — | — |
| 2014-02-26 | $36.41 | $38.12 | 376,000 | — | — |
| 2014-02-25 | $35.79 | $37.47 | 298,700 | — | — |
| 2014-02-24 | $35.75 | $37.43 | 504,700 | — | — |
| 2014-02-21 | $34.59 | $36.22 | 173,400 | — | — |
| 2014-02-20 | $34.96 | $36.61 | 153,600 | — | — |
| 2014-02-19 | $34.36 | $35.98 | 323,900 | — | — |
| 2014-02-18 | $35.03 | $36.68 | 221,200 | — | — |
| 2014-02-14 | $35.09 | $36.74 | 229,200 | — | — |
| 2014-02-13 | $35.18 | $36.84 | 387,100 | — | — |
| 2014-02-12 | $34.74 | $36.37 | 215,000 | — | — |
| 2014-02-11 | $34.35 | $35.97 | 320,700 | — | — |
| 2014-02-10 | $34.08 | $35.68 | 338,900 | — | — |
| 2014-02-07 | $33.99 | $35.59 | 499,900 | — | — |
| 2014-02-06 | $32.41 | $33.94 | 769,300 | — | — |
| 2014-02-05 | $31.36 | $32.84 | 274,500 | — | — |
| 2014-02-04 | $31.58 | $33.07 | 429,500 | — | — |
| 2014-02-03 | $32.38 | $33.90 | 315,600 | — | — |
| 2014-01-31 | $32.69 | $34.23 | 374,600 | — | — |
| 2014-01-30 | $33.45 | $35.02 | 152,900 | — | — |
| 2014-01-29 | $33.13 | $34.69 | 137,800 | — | — |
| 2014-01-28 | $33.41 | $34.98 | 178,000 | — | — |
| 2014-01-27 | $33.52 | $35.10 | 210,500 | — | — |
| 2014-01-24 | $33.63 | $35.21 | 208,200 | — | — |
| 2014-01-23 | $34.68 | $36.31 | 209,900 | — | — |
| 2014-01-22 | $34.62 | $36.25 | 202,800 | — | — |
| 2014-01-21 | $34.43 | $36.05 | 147,700 | — | — |
| 2014-01-17 | $34.39 | $36.01 | 198,900 | — | — |
| 2014-01-16 | $33.99 | $35.59 | 313,300 | — | — |
| 2014-01-15 | $34.11 | $35.72 | 260,700 | — | — |
| 2014-01-14 | $33.78 | $35.37 | 327,000 | — | — |
| 2014-01-13 | $33.07 | $34.63 | 278,100 | — | — |
| 2014-01-10 | $33.65 | $35.23 | 196,200 | — | — |
| 2014-01-09 | $33.71 | $35.30 | 157,200 | — | — |
| 2014-01-08 | $34.28 | $35.89 | 399,200 | — | — |
| 2014-01-07 | $33.89 | $35.48 | 207,100 | — | — |
| 2014-01-06 | $33.75 | $35.34 | 226,100 | — | — |
| 2014-01-03 | $34.27 | $35.88 | 295,000 | — | — |
| 2014-01-02 | $34.03 | $35.63 | 257,600 | — | — |