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
- 2003-11-25 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 | $51.79 | $53.50 | 216,800 | — | — |
| 2014-12-30 | $52.21 | $53.93 | 87,100 | — | — |
| 2014-12-29 | $53.08 | $54.83 | 108,800 | — | — |
| 2014-12-26 | $52.56 | $54.29 | 151,500 | — | — |
| 2014-12-24 | $52.49 | $54.22 | 154,000 | — | — |
| 2014-12-23 | $52.49 | $54.22 | 280,500 | — | — |
| 2014-12-22 | $51.71 | $53.42 | 251,700 | — | — |
| 2014-12-19 | $51.42 | $53.12 | 890,900 | — | — |
| 2014-12-18 | $51.45 | $53.15 | 590,500 | — | — |
| 2014-12-17 | $50.88 | $52.56 | 616,500 | — | — |
| 2014-12-16 | $50.19 | $51.85 | 369,600 | — | — |
| 2014-12-15 | $50.98 | $52.66 | 317,900 | — | — |
| 2014-12-12 | $50.76 | $52.44 | 350,700 | — | — |
| 2014-12-11 | $51.33 | $53.02 | 380,100 | — | — |
| 2014-12-10 | $51.76 | $53.47 | 292,200 | — | — |
| 2014-12-09 | $52.78 | $54.52 | 305,700 | — | — |
| 2014-12-08 | $51.99 | $53.71 | 331,400 | — | — |
| 2014-12-05 | $51.48 | $53.18 | 350,700 | — | — |
| 2014-12-04 | $51.21 | $52.90 | 320,100 | — | — |
| 2014-12-03 | $51.66 | $53.37 | 442,500 | — | — |
| 2014-12-02 | $51.07 | $52.76 | 307,300 | — | — |
| 2014-12-01 | $50.40 | $52.06 | 417,400 | — | — |
| 2014-11-28 | $51.31 | $53.00 | 216,900 | — | — |
| 2014-11-26 | $51.37 | $53.07 | 442,500 | — | — |
| 2014-11-25 | $50.71 | $52.38 | 556,700 | — | — |
| 2014-11-24 | $50.27 | $51.93 | 959,600 | — | — |
| 2014-11-21 | $49.01 | $50.63 | 484,100 | — | — |
| 2014-11-20 | $46.92 | $48.47 | 219,800 | — | — |
| 2014-11-19 | $46.70 | $48.24 | 286,600 | — | — |
| 2014-11-18 | $47.40 | $48.96 | 198,600 | — | — |
| 2014-11-17 | $47.45 | $49.02 | 390,500 | — | — |
| 2014-11-14 | $46.92 | $48.47 | 299,900 | — | — |
| 2014-11-13 | $45.91 | $47.43 | 396,300 | — | — |
| 2014-11-12 | $45.53 | $47.03 | 357,700 | — | — |
| 2014-11-11 | $44.85 | $46.33 | 292,900 | — | — |
| 2014-11-10 | $44.52 | $45.99 | 331,000 | — | — |
| 2014-11-07 | $43.75 | $45.19 | 579,900 | — | — |
| 2014-11-06 | $42.48 | $43.88 | 253,900 | — | — |
| 2014-11-05 | $42.40 | $43.80 | 377,100 | — | — |
| 2014-11-04 | $43.86 | $45.15 | 411,400 | — | — |
| 2014-11-03 | $45.40 | $46.74 | 375,300 | — | — |
| 2014-10-31 | $45.12 | $46.45 | 284,500 | — | — |
| 2014-10-30 | $43.94 | $45.24 | 282,700 | — | — |
| 2014-10-29 | $43.75 | $45.04 | 251,300 | — | — |
| 2014-10-28 | $43.73 | $45.02 | 369,500 | — | — |
| 2014-10-27 | $42.16 | $43.40 | 281,200 | — | — |
| 2014-10-24 | $41.90 | $43.14 | 191,900 | — | — |
| 2014-10-23 | $42.53 | $43.78 | 403,800 | — | — |
| 2014-10-22 | $40.99 | $42.20 | 247,800 | — | — |
| 2014-10-21 | $42.43 | $43.68 | 168,400 | — | — |
| 2014-10-20 | $41.03 | $42.24 | 217,000 | — | — |
| 2014-10-17 | $40.34 | $41.53 | 356,000 | — | — |
| 2014-10-16 | $40.87 | $42.07 | 369,200 | — | — |
| 2014-10-15 | $39.97 | $41.15 | 553,800 | — | — |
| 2014-10-14 | $38.15 | $39.27 | 644,800 | — | — |
| 2014-10-13 | $36.97 | $38.06 | 400,300 | — | — |
| 2014-10-10 | $36.45 | $37.52 | 561,400 | — | — |
| 2014-10-09 | $37.83 | $38.95 | 461,600 | — | — |
| 2014-10-08 | $39.69 | $40.86 | 410,800 | — | — |
| 2014-10-07 | $39.39 | $40.55 | 322,600 | — | — |
| 2014-10-06 | $40.42 | $41.61 | 263,700 | — | — |
| 2014-10-03 | $40.67 | $41.87 | 343,000 | — | — |
| 2014-10-02 | $39.36 | $40.52 | 498,300 | — | — |
| 2014-10-01 | $39.68 | $40.85 | 397,600 | — | — |
| 2014-09-30 | $40.42 | $41.61 | 569,300 | — | — |
| 2014-09-29 | $41.46 | $42.68 | 433,300 | — | — |
| 2014-09-26 | $40.86 | $42.06 | 450,100 | — | — |
| 2014-09-25 | $40.64 | $41.84 | 627,700 | — | — |
| 2014-09-24 | $41.04 | $42.25 | 411,600 | — | — |
| 2014-09-23 | $41.10 | $42.31 | 977,900 | — | — |
| 2014-09-22 | $43.07 | $44.34 | 483,400 | — | — |
| 2014-09-19 | $44.35 | $45.66 | 337,200 | — | — |
| 2014-09-18 | $44.33 | $45.64 | 166,900 | — | — |
| 2014-09-17 | $44.00 | $45.30 | 109,600 | — | — |
| 2014-09-16 | $44.04 | $45.34 | 128,500 | — | — |
| 2014-09-15 | $44.00 | $45.30 | 246,300 | — | — |
| 2014-09-12 | $44.10 | $45.40 | 476,800 | — | — |
| 2014-09-11 | $44.26 | $45.56 | 217,200 | — | — |
| 2014-09-10 | $44.43 | $45.74 | 173,800 | — | — |
| 2014-09-09 | $44.46 | $45.77 | 288,500 | — | — |
| 2014-09-08 | $45.17 | $46.50 | 366,700 | — | — |
| 2014-09-05 | $45.96 | $47.31 | 219,800 | — | — |
| 2014-09-04 | $45.35 | $46.69 | 179,400 | — | — |
| 2014-09-03 | $45.97 | $47.32 | 337,600 | — | — |
| 2014-09-02 | $46.24 | $47.60 | 240,200 | — | — |
| 2014-08-29 | $45.64 | $46.99 | 199,300 | — | — |
| 2014-08-28 | $45.66 | $47.01 | 209,400 | — | — |
| 2014-08-27 | $46.50 | $47.87 | 345,800 | — | — |
| 2014-08-26 | $45.62 | $46.96 | 214,300 | — | — |
| 2014-08-25 | $45.68 | $47.03 | 227,700 | — | — |
| 2014-08-22 | $46.47 | $47.84 | 414,600 | — | — |
| 2014-08-21 | $46.43 | $47.80 | 271,400 | — | — |
| 2014-08-20 | $45.57 | $46.91 | 348,200 | — | — |
| 2014-08-19 | $45.38 | $46.72 | 464,200 | — | — |
| 2014-08-18 | $45.00 | $46.33 | 313,500 | — | — |
| 2014-08-15 | $43.99 | $45.29 | 555,600 | — | — |
| 2014-08-14 | $44.73 | $46.05 | 367,200 | — | — |
| 2014-08-13 | $44.41 | $45.72 | 826,900 | — | — |
| 2014-08-12 | $46.62 | $47.84 | 666,000 | — | — |
| 2014-08-11 | $48.71 | $49.98 | 672,200 | — | — |
| 2014-08-08 | $48.01 | $49.27 | 719,000 | — | — |
| 2014-08-07 | $48.48 | $49.75 | 554,800 | — | — |
| 2014-08-06 | $46.38 | $47.59 | 387,800 | — | — |
| 2014-08-05 | $46.26 | $47.47 | 295,700 | — | — |
| 2014-08-04 | $47.87 | $49.12 | 365,200 | — | — |
| 2014-08-01 | $46.05 | $47.25 | 404,400 | — | — |
| 2014-07-31 | $46.59 | $47.81 | 1,251,300 | — | — |
| 2014-07-30 | $46.75 | $47.97 | 499,500 | — | — |
| 2014-07-29 | $46.87 | $48.10 | 411,600 | — | — |
| 2014-07-28 | $48.05 | $49.31 | 566,700 | — | — |
| 2014-07-25 | $47.65 | $48.90 | 544,800 | — | — |
| 2014-07-24 | $48.16 | $49.42 | 647,900 | — | — |
| 2014-07-23 | $48.96 | $50.24 | 544,900 | — | — |
| 2014-07-22 | $49.09 | $50.37 | 455,800 | — | — |
| 2014-07-21 | $48.96 | $50.24 | 333,100 | — | — |
| 2014-07-18 | $48.87 | $50.15 | 770,500 | — | — |
| 2014-07-17 | $48.65 | $49.92 | 509,700 | — | — |
| 2014-07-16 | $48.47 | $49.74 | 357,600 | — | — |
| 2014-07-15 | $48.88 | $50.16 | 501,000 | — | — |
| 2014-07-14 | $49.58 | $50.88 | 517,200 | — | — |
| 2014-07-11 | $50.21 | $51.52 | 238,400 | — | — |
| 2014-07-10 | $49.89 | $51.20 | 541,300 | — | — |
| 2014-07-09 | $50.63 | $51.95 | 184,600 | — | — |
| 2014-07-08 | $50.52 | $51.84 | 645,100 | — | — |
| 2014-07-07 | $51.44 | $52.79 | 773,500 | — | — |
| 2014-07-03 | $52.10 | $53.46 | 394,500 | — | — |
| 2014-07-02 | $52.35 | $53.72 | 659,500 | — | — |
| 2014-07-01 | $52.54 | $53.91 | 504,000 | — | — |
| 2014-06-30 | $51.61 | $52.96 | 790,000 | — | — |
| 2014-06-27 | $49.94 | $51.25 | 1,109,600 | — | — |
| 2014-06-26 | $48.44 | $49.71 | 608,700 | — | — |
| 2014-06-25 | $48.81 | $50.09 | 2,880,900 | — | — |
| 2014-06-24 | $43.01 | $44.14 | 384,500 | — | — |
| 2014-06-23 | $43.18 | $44.31 | 370,200 | — | — |
| 2014-06-20 | $43.48 | $44.62 | 357,000 | — | — |
| 2014-06-19 | $44.23 | $45.39 | 309,700 | — | — |
| 2014-06-18 | $45.62 | $46.81 | 328,900 | — | — |
| 2014-06-17 | $45.03 | $46.21 | 400,100 | — | — |
| 2014-06-16 | $45.99 | $47.19 | 240,500 | — | — |
| 2014-06-13 | $45.83 | $47.03 | 593,000 | — | — |
| 2014-06-12 | $44.58 | $45.75 | 557,300 | — | — |
| 2014-06-11 | $45.70 | $46.90 | 271,700 | — | — |
| 2014-06-10 | $46.21 | $47.42 | 268,600 | — | — |
| 2014-06-09 | $46.18 | $47.39 | 553,400 | — | — |
| 2014-06-06 | $46.20 | $47.41 | 450,300 | — | — |
| 2014-06-05 | $46.60 | $47.82 | 395,700 | — | — |
| 2014-06-04 | $46.24 | $47.45 | 305,900 | — | — |
| 2014-06-03 | $46.63 | $47.85 | 280,100 | — | — |
| 2014-06-02 | $46.70 | $47.92 | 421,300 | — | — |
| 2014-05-30 | $46.46 | $47.68 | 952,100 | — | — |
| 2014-05-29 | $46.38 | $47.59 | 318,500 | — | — |
| 2014-05-28 | $45.93 | $47.13 | 477,600 | — | — |
| 2014-05-27 | $45.76 | $46.96 | 512,200 | — | — |
| 2014-05-23 | $44.83 | $46.00 | 393,600 | — | — |
| 2014-05-22 | $44.05 | $45.20 | 373,500 | — | — |
| 2014-05-21 | $44.43 | $45.59 | 480,400 | — | — |
| 2014-05-20 | $42.85 | $43.97 | 433,800 | — | — |
| 2014-05-19 | $43.41 | $44.55 | 519,400 | — | — |
| 2014-05-16 | $42.11 | $43.21 | 484,300 | — | — |
| 2014-05-15 | $40.67 | $41.73 | 598,600 | — | — |
| 2014-05-14 | $40.39 | $41.45 | 382,500 | — | — |
| 2014-05-13 | $41.35 | $42.28 | 875,200 | — | — |
| 2014-05-12 | $42.41 | $43.36 | 845,300 | — | — |
| 2014-05-09 | $40.19 | $41.09 | 586,100 | — | — |
| 2014-05-08 | $40.72 | $41.63 | 1,046,500 | — | — |
| 2014-05-07 | $41.87 | $42.81 | 681,500 | — | — |
| 2014-05-06 | $41.86 | $42.80 | 468,500 | — | — |
| 2014-05-05 | $42.57 | $43.53 | 397,300 | — | — |
| 2014-05-02 | $41.70 | $42.64 | 501,800 | — | — |
| 2014-05-01 | $40.87 | $41.79 | 507,100 | — | — |
| 2014-04-30 | $39.85 | $40.74 | 388,600 | — | — |
| 2014-04-29 | $39.09 | $39.97 | 501,600 | — | — |
| 2014-04-28 | $39.79 | $40.68 | 408,900 | — | — |
| 2014-04-25 | $40.40 | $41.31 | 397,400 | — | — |
| 2014-04-24 | $41.38 | $42.31 | 392,900 | — | — |
| 2014-04-23 | $40.98 | $41.90 | 1,257,400 | — | — |
| 2014-04-22 | $40.89 | $41.81 | 630,400 | — | — |
| 2014-04-21 | $40.01 | $40.91 | 544,300 | — | — |
| 2014-04-17 | $39.75 | $40.64 | 414,600 | — | — |
| 2014-04-16 | $39.71 | $40.60 | 418,900 | — | — |
| 2014-04-15 | $39.68 | $40.57 | 763,400 | — | — |
| 2014-04-14 | $39.24 | $40.12 | 613,700 | — | — |
| 2014-04-11 | $39.00 | $39.88 | 1,040,500 | — | — |
| 2014-04-10 | $39.42 | $40.30 | 791,300 | — | — |
| 2014-04-09 | $40.27 | $41.17 | 2,161,000 | — | — |
| 2014-04-08 | $37.34 | $38.18 | 893,400 | — | — |
| 2014-04-07 | $35.21 | $36.00 | 929,200 | — | — |
| 2014-04-04 | $37.24 | $38.08 | 909,300 | — | — |
| 2014-04-03 | $37.77 | $38.62 | 456,500 | — | — |
| 2014-04-02 | $38.93 | $39.80 | 535,500 | — | — |
| 2014-04-01 | $38.49 | $39.35 | 997,700 | — | — |
| 2014-03-31 | $37.52 | $38.36 | 1,093,900 | — | — |
| 2014-03-28 | $36.13 | $36.94 | 1,023,700 | — | — |
| 2014-03-27 | $34.65 | $35.43 | 633,300 | — | — |
| 2014-03-26 | $34.99 | $35.78 | 674,000 | — | — |
| 2014-03-25 | $35.12 | $35.91 | 473,200 | — | — |
| 2014-03-24 | $35.17 | $35.96 | 1,007,300 | — | — |
| 2014-03-21 | $36.26 | $37.07 | 1,970,500 | — | — |
| 2014-03-20 | $35.29 | $36.08 | 1,242,300 | — | — |
| 2014-03-19 | $34.69 | $35.47 | 1,168,700 | — | — |
| 2014-03-18 | $33.15 | $33.89 | 1,371,800 | — | — |
| 2014-03-17 | $33.38 | $34.13 | 1,714,900 | — | — |
| 2014-03-14 | $36.70 | $37.52 | 738,900 | — | — |
| 2014-03-13 | $36.15 | $36.96 | 1,942,100 | — | — |
| 2014-03-12 | $38.33 | $39.19 | 1,006,800 | — | — |
| 2014-03-11 | $38.89 | $39.76 | 1,759,900 | — | — |
| 2014-03-10 | $39.77 | $40.66 | 295,400 | — | — |
| 2014-03-07 | $40.79 | $41.71 | 1,253,300 | — | — |
| 2014-03-06 | $41.94 | $42.88 | 932,600 | — | — |
| 2014-03-05 | $43.60 | $44.58 | 559,200 | — | — |
| 2014-03-04 | $44.40 | $45.40 | 644,400 | — | — |
| 2014-03-03 | $41.90 | $42.84 | 669,700 | — | — |
| 2014-02-28 | $42.68 | $43.64 | 545,900 | — | — |
| 2014-02-27 | $42.10 | $43.04 | 584,800 | — | — |
| 2014-02-26 | $42.46 | $43.41 | 1,205,400 | — | — |
| 2014-02-25 | $43.83 | $44.81 | 1,000,400 | — | — |
| 2014-02-24 | $44.19 | $45.18 | 519,800 | — | — |
| 2014-02-21 | $44.00 | $44.99 | 415,000 | — | — |
| 2014-02-20 | $44.86 | $45.87 | 658,100 | — | — |
| 2014-02-19 | $42.59 | $43.55 | 378,200 | — | — |
| 2014-02-18 | $42.56 | $43.52 | 447,800 | — | — |
| 2014-02-14 | $42.01 | $42.95 | 689,900 | — | — |
| 2014-02-13 | $42.44 | $43.39 | 610,000 | — | — |
| 2014-02-12 | $41.11 | $42.03 | 1,308,100 | — | — |
| 2014-02-11 | $42.03 | $42.82 | 841,900 | — | — |
| 2014-02-10 | $43.04 | $43.85 | 759,300 | — | — |
| 2014-02-07 | $45.16 | $46.01 | 297,900 | — | — |
| 2014-02-06 | $45.34 | $46.19 | 260,200 | — | — |
| 2014-02-05 | $44.19 | $45.02 | 1,020,400 | — | — |
| 2014-02-04 | $45.58 | $46.44 | 838,700 | — | — |
| 2014-02-03 | $46.77 | $47.65 | 689,900 | — | — |
| 2014-01-31 | $48.05 | $48.95 | 369,500 | — | — |
| 2014-01-30 | $47.52 | $48.41 | 416,100 | — | — |
| 2014-01-29 | $45.47 | $46.32 | 290,400 | — | — |
| 2014-01-28 | $46.03 | $46.89 | 505,600 | — | — |
| 2014-01-27 | $43.99 | $44.82 | 665,600 | — | — |
| 2014-01-24 | $45.11 | $45.96 | 1,098,600 | — | — |
| 2014-01-23 | $45.89 | $46.75 | 527,600 | — | — |
| 2014-01-22 | $46.03 | $46.89 | 628,400 | — | — |
| 2014-01-21 | $46.04 | $46.91 | 797,300 | — | — |
| 2014-01-17 | $45.98 | $46.84 | 652,700 | — | — |
| 2014-01-16 | $46.18 | $47.05 | 1,248,900 | — | — |
| 2014-01-15 | $46.03 | $46.89 | 4,008,500 | — | — |
| 2014-01-14 | $48.71 | $49.63 | 742,600 | — | — |
| 2014-01-13 | $49.76 | $50.70 | 656,400 | — | — |
| 2014-01-10 | $53.03 | $54.03 | 386,500 | — | — |
| 2014-01-09 | $52.04 | $53.02 | 235,900 | — | — |
| 2014-01-08 | $53.53 | $54.54 | 314,800 | — | — |
| 2014-01-07 | $53.85 | $54.86 | 269,600 | — | — |
| 2014-01-06 | $53.28 | $54.28 | 458,900 | — | — |
| 2014-01-03 | $54.21 | $55.23 | 336,900 | — | — |
| 2014-01-02 | $55.37 | $56.41 | 405,200 | — | — |