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
- 2001-02-09 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 | $48.90 | $48.90 | 502,900 | — | — |
| 2014-12-30 | $48.87 | $48.87 | 480,900 | — | — |
| 2014-12-29 | $49.53 | $49.53 | 517,400 | — | — |
| 2014-12-26 | $49.34 | $49.34 | 371,400 | — | — |
| 2014-12-24 | $49.01 | $49.01 | 327,000 | — | — |
| 2014-12-23 | $49.11 | $49.11 | 643,100 | — | — |
| 2014-12-22 | $48.70 | $48.70 | 1,013,200 | — | — |
| 2014-12-19 | $48.68 | $48.68 | 1,700,100 | — | — |
| 2014-12-18 | $47.17 | $47.17 | 1,973,900 | — | — |
| 2014-12-17 | $46.17 | $46.17 | 1,277,700 | — | — |
| 2014-12-16 | $44.15 | $44.15 | 1,559,000 | — | — |
| 2014-12-15 | $42.94 | $42.94 | 1,484,600 | — | — |
| 2014-12-12 | $42.42 | $42.42 | 820,700 | — | — |
| 2014-12-11 | $43.40 | $43.40 | 1,050,400 | — | — |
| 2014-12-10 | $43.55 | $43.55 | 1,724,000 | — | — |
| 2014-12-09 | $46.33 | $46.33 | 1,425,100 | — | — |
| 2014-12-08 | $45.59 | $45.59 | 1,012,400 | — | — |
| 2014-12-05 | $48.47 | $48.47 | 714,900 | — | — |
| 2014-12-04 | $49.30 | $49.30 | 892,100 | — | — |
| 2014-12-03 | $49.30 | $49.30 | 1,145,000 | — | — |
| 2014-12-02 | $47.47 | $47.47 | 1,245,800 | — | — |
| 2014-12-01 | $47.94 | $47.94 | 1,673,500 | — | — |
| 2014-11-28 | $49.85 | $49.85 | 589,800 | — | — |
| 2014-11-26 | $54.41 | $54.41 | 432,700 | — | — |
| 2014-11-25 | $56.03 | $56.03 | 471,900 | — | — |
| 2014-11-24 | $56.69 | $56.69 | 663,400 | — | — |
| 2014-11-21 | $57.48 | $57.48 | 922,300 | — | — |
| 2014-11-20 | $56.36 | $56.36 | 1,071,300 | — | — |
| 2014-11-19 | $55.79 | $55.79 | 1,256,900 | — | — |
| 2014-11-18 | $54.92 | $54.92 | 649,500 | — | — |
| 2014-11-17 | $55.72 | $55.72 | 750,700 | — | — |
| 2014-11-14 | $56.65 | $56.65 | 756,700 | — | — |
| 2014-11-13 | $55.86 | $55.86 | 1,013,100 | — | — |
| 2014-11-12 | $57.48 | $57.48 | 892,600 | — | — |
| 2014-11-11 | $57.58 | $57.58 | 1,258,400 | — | — |
| 2014-11-10 | $56.94 | $56.94 | 788,400 | — | — |
| 2014-11-07 | $57.79 | $57.79 | 1,809,200 | — | — |
| 2014-11-06 | $57.26 | $57.26 | 1,228,800 | — | — |
| 2014-11-05 | $57.38 | $57.38 | 1,289,600 | — | — |
| 2014-11-04 | $56.50 | $56.50 | 1,030,200 | — | — |
| 2014-11-03 | $58.47 | $58.47 | 880,900 | — | — |
| 2014-10-31 | $59.74 | $59.74 | 1,281,800 | — | — |
| 2014-10-30 | $58.76 | $58.76 | 1,084,400 | — | — |
| 2014-10-29 | $59.22 | $59.22 | 913,600 | — | — |
| 2014-10-28 | $59.37 | $59.37 | 699,400 | — | — |
| 2014-10-27 | $57.62 | $57.62 | 866,500 | — | — |
| 2014-10-24 | $60.18 | $60.18 | 738,300 | — | — |
| 2014-10-23 | $60.04 | $60.04 | 1,307,500 | — | — |
| 2014-10-22 | $58.96 | $58.96 | 1,443,900 | — | — |
| 2014-10-21 | $59.43 | $59.43 | 1,519,200 | — | — |
| 2014-10-20 | $57.23 | $57.23 | 1,530,200 | — | — |
| 2014-10-17 | $56.45 | $56.45 | 754,100 | — | — |
| 2014-10-16 | $56.60 | $56.60 | 1,957,500 | — | — |
| 2014-10-15 | $57.07 | $57.07 | 1,783,100 | — | — |
| 2014-10-14 | $58.32 | $58.32 | 1,405,700 | — | — |
| 2014-10-13 | $57.19 | $57.19 | 1,194,100 | — | — |
| 2014-10-10 | $58.10 | $58.10 | 1,629,200 | — | — |
| 2014-10-09 | $58.76 | $58.76 | 1,006,900 | — | — |
| 2014-10-08 | $61.30 | $61.30 | 1,199,400 | — | — |
| 2014-10-07 | $60.12 | $60.12 | 895,300 | — | — |
| 2014-10-06 | $60.06 | $60.06 | 517,500 | — | — |
| 2014-10-03 | $59.48 | $59.48 | 735,900 | — | — |
| 2014-10-02 | $59.70 | $59.70 | 1,157,600 | — | — |
| 2014-10-01 | $60.36 | $60.36 | 855,100 | — | — |
| 2014-09-30 | $61.90 | $61.90 | 1,232,600 | — | — |
| 2014-09-29 | $62.46 | $62.46 | 979,300 | — | — |
| 2014-09-26 | $62.68 | $62.68 | 649,100 | — | — |
| 2014-09-25 | $62.11 | $62.11 | 598,700 | — | — |
| 2014-09-24 | $62.50 | $62.50 | 587,400 | — | — |
| 2014-09-23 | $61.71 | $61.71 | 586,800 | — | — |
| 2014-09-22 | $61.93 | $61.93 | 832,800 | — | — |
| 2014-09-19 | $61.67 | $61.67 | 772,400 | — | — |
| 2014-09-18 | $62.37 | $62.37 | 328,600 | — | — |
| 2014-09-17 | $62.93 | $62.93 | 372,900 | — | — |
| 2014-09-16 | $63.46 | $63.46 | 551,600 | — | — |
| 2014-09-15 | $62.80 | $62.80 | 484,600 | — | — |
| 2014-09-12 | $62.62 | $62.62 | 451,300 | — | — |
| 2014-09-11 | $63.39 | $63.39 | 392,300 | — | — |
| 2014-09-10 | $62.81 | $62.81 | 485,300 | — | — |
| 2014-09-09 | $62.68 | $62.68 | 325,200 | — | — |
| 2014-09-08 | $62.81 | $62.81 | 451,000 | — | — |
| 2014-09-05 | $63.82 | $63.82 | 779,400 | — | — |
| 2014-09-04 | $63.71 | $63.71 | 1,144,500 | — | — |
| 2014-09-03 | $63.62 | $63.62 | 462,100 | — | — |
| 2014-09-02 | $63.60 | $63.60 | 498,900 | — | — |
| 2014-08-29 | $64.55 | $64.55 | 808,000 | — | — |
| 2014-08-28 | $63.98 | $63.98 | 396,300 | — | — |
| 2014-08-27 | $63.65 | $63.65 | 344,200 | — | — |
| 2014-08-26 | $63.68 | $63.68 | 424,300 | — | — |
| 2014-08-25 | $63.04 | $63.04 | 284,800 | — | — |
| 2014-08-22 | $62.96 | $62.96 | 279,900 | — | — |
| 2014-08-21 | $63.28 | $63.28 | 661,300 | — | — |
| 2014-08-20 | $62.70 | $62.70 | 344,900 | — | — |
| 2014-08-19 | $62.42 | $62.42 | 378,100 | — | — |
| 2014-08-18 | $61.87 | $61.87 | 321,100 | — | — |
| 2014-08-15 | $61.92 | $61.92 | 444,900 | — | — |
| 2014-08-14 | $61.28 | $61.28 | 384,300 | — | — |
| 2014-08-13 | $62.13 | $62.13 | 322,500 | — | — |
| 2014-08-12 | $61.54 | $61.54 | 359,500 | — | — |
| 2014-08-11 | $62.07 | $62.07 | 370,100 | — | — |
| 2014-08-08 | $62.58 | $62.58 | 379,200 | — | — |
| 2014-08-07 | $61.67 | $61.67 | 386,100 | — | — |
| 2014-08-06 | $62.04 | $62.04 | 681,600 | — | — |
| 2014-08-05 | $61.83 | $61.83 | 912,300 | — | — |
| 2014-08-04 | $62.68 | $62.68 | 1,736,000 | — | — |
| 2014-08-01 | $61.12 | $61.12 | 1,910,000 | — | — |
| 2014-07-31 | $61.29 | $61.29 | 1,001,500 | — | — |
| 2014-07-30 | $62.52 | $62.52 | 786,900 | — | — |
| 2014-07-29 | $62.37 | $62.37 | 707,200 | — | — |
| 2014-07-28 | $62.73 | $62.73 | 711,700 | — | — |
| 2014-07-25 | $63.37 | $63.37 | 735,500 | — | — |
| 2014-07-24 | $63.63 | $63.63 | 558,200 | — | — |
| 2014-07-23 | $63.71 | $63.71 | 415,400 | — | — |
| 2014-07-22 | $63.50 | $63.50 | 461,500 | — | — |
| 2014-07-21 | $62.86 | $62.86 | 354,500 | — | — |
| 2014-07-18 | $62.55 | $62.55 | 303,800 | — | — |
| 2014-07-17 | $62.67 | $62.67 | 647,200 | — | — |
| 2014-07-16 | $62.67 | $62.67 | 1,311,300 | — | — |
| 2014-07-15 | $62.41 | $62.41 | 587,100 | — | — |
| 2014-07-14 | $63.03 | $63.03 | 774,700 | — | — |
| 2014-07-11 | $61.76 | $61.76 | 793,500 | — | — |
| 2014-07-10 | $62.45 | $62.45 | 343,200 | — | — |
| 2014-07-09 | $63.27 | $63.27 | 196,300 | — | — |
| 2014-07-08 | $63.12 | $63.12 | 320,700 | — | — |
| 2014-07-07 | $63.59 | $63.59 | 432,600 | — | — |
| 2014-07-03 | $64.37 | $64.37 | 460,100 | — | — |
| 2014-07-02 | $63.73 | $63.73 | 553,000 | — | — |
| 2014-07-01 | $63.97 | $63.97 | 875,700 | — | — |
| 2014-06-30 | $64.09 | $64.09 | 1,115,400 | — | — |
| 2014-06-27 | $62.86 | $62.86 | 1,177,000 | — | — |
| 2014-06-26 | $63.08 | $63.08 | 974,200 | — | — |
| 2014-06-25 | $63.65 | $63.65 | 2,038,200 | — | — |
| 2014-06-24 | $64.33 | $64.33 | 567,400 | — | — |
| 2014-06-23 | $65.37 | $65.37 | 488,700 | — | — |
| 2014-06-20 | $65.32 | $65.32 | 957,300 | — | — |
| 2014-06-19 | $64.26 | $64.26 | 667,400 | — | — |
| 2014-06-18 | $64.09 | $64.09 | 939,100 | — | — |
| 2014-06-17 | $63.72 | $63.72 | 659,400 | — | — |
| 2014-06-16 | $63.79 | $63.79 | 831,100 | — | — |
| 2014-06-13 | $64.07 | $64.07 | 716,000 | — | — |
| 2014-06-12 | $63.46 | $63.46 | 858,400 | — | — |
| 2014-06-11 | $63.07 | $63.07 | 603,700 | — | — |
| 2014-06-10 | $63.31 | $63.31 | 775,200 | — | — |
| 2014-06-09 | $62.78 | $62.78 | 1,284,500 | — | — |
| 2014-06-06 | $64.51 | $64.51 | 1,353,900 | — | — |
| 2014-06-05 | $64.42 | $64.42 | 1,469,700 | — | — |
| 2014-06-04 | $63.49 | $63.49 | 2,221,900 | — | — |
| 2014-06-03 | $62.64 | $62.64 | 1,146,600 | — | — |
| 2014-06-02 | $61.61 | $61.61 | 1,338,700 | — | — |
| 2014-05-30 | $61.47 | $61.47 | 1,720,075 | — | — |
| 2014-05-29 | $61.24 | $61.24 | 913,150 | — | — |
| 2014-05-28 | $60.72 | $60.72 | 1,009,225 | — | — |
| 2014-05-27 | $60.82 | $60.82 | 937,825 | — | — |
| 2014-05-23 | $60.11 | $60.11 | 892,850 | — | — |
| 2014-05-22 | $60.02 | $60.02 | 847,175 | — | — |
| 2014-05-21 | $59.97 | $59.97 | 1,726,025 | — | — |
| 2014-05-20 | $58.73 | $58.73 | 2,844,625 | — | — |
| 2014-05-19 | $57.86 | $57.86 | 2,960,125 | — | — |
| 2014-05-16 | $55.73 | $55.73 | 1,541,750 | — | — |
| 2014-05-15 | $54.29 | $54.29 | 1,284,325 | — | — |
| 2014-05-14 | $55.14 | $55.14 | 689,150 | — | — |
| 2014-05-13 | $55.18 | $55.18 | 536,025 | — | — |
| 2014-05-12 | $55.01 | $55.01 | 578,900 | — | — |
| 2014-05-09 | $54.29 | $54.29 | 782,075 | — | — |
| 2014-05-08 | $54.92 | $54.92 | 1,048,600 | — | — |
| 2014-05-07 | $54.78 | $54.78 | 1,101,625 | — | — |
| 2014-05-06 | $54.99 | $54.99 | 1,204,525 | — | — |
| 2014-05-05 | $54.29 | $54.29 | 935,025 | — | — |
| 2014-05-02 | $54.10 | $54.10 | 1,612,450 | — | — |
| 2014-05-01 | $55.61 | $55.61 | 918,575 | — | — |
| 2014-04-30 | $55.51 | $55.51 | 683,025 | — | — |
| 2014-04-29 | $55.31 | $55.31 | 602,700 | — | — |
| 2014-04-28 | $55.91 | $55.91 | 701,575 | — | — |
| 2014-04-25 | $56.18 | $56.18 | 647,675 | — | — |
| 2014-04-24 | $56.44 | $56.44 | 494,900 | — | — |
| 2014-04-23 | $55.97 | $55.97 | 733,250 | — | — |
| 2014-04-22 | $55.93 | $55.93 | 555,975 | — | — |
| 2014-04-21 | $55.58 | $55.58 | 772,275 | — | — |
| 2014-04-17 | $55.07 | $55.07 | 2,266,425 | — | — |
| 2014-04-16 | $54.96 | $54.96 | 1,056,650 | — | — |
| 2014-04-15 | $54.83 | $54.83 | 975,800 | — | — |
| 2014-04-14 | $54.54 | $54.54 | 851,550 | — | — |
| 2014-04-11 | $54.61 | $54.61 | 1,113,000 | — | — |
| 2014-04-10 | $54.83 | $54.83 | 1,032,150 | — | — |
| 2014-04-09 | $55.69 | $55.69 | 438,200 | — | — |
| 2014-04-08 | $55.71 | $55.71 | 967,050 | — | — |
| 2014-04-07 | $55.27 | $55.27 | 693,700 | — | — |
| 2014-04-04 | $56.57 | $56.57 | 712,075 | — | — |
| 2014-04-03 | $57.11 | $57.11 | 977,550 | — | — |
| 2014-04-02 | $56.79 | $56.79 | 830,550 | — | — |
| 2014-04-01 | $56.15 | $56.15 | 858,550 | — | — |
| 2014-03-31 | $56.34 | $56.34 | 1,094,625 | — | — |
| 2014-03-28 | $55.70 | $55.70 | 956,550 | — | — |
| 2014-03-27 | $54.77 | $54.77 | 699,475 | — | — |
| 2014-03-26 | $54.54 | $54.54 | 713,650 | — | — |
| 2014-03-25 | $55.46 | $55.46 | 438,025 | — | — |
| 2014-03-24 | $54.99 | $54.99 | 709,800 | — | — |
| 2014-03-21 | $55.42 | $55.42 | 2,037,000 | — | — |
| 2014-03-20 | $55.26 | $55.26 | 864,150 | — | — |
| 2014-03-19 | $55.38 | $55.38 | 651,525 | — | — |
| 2014-03-18 | $55.74 | $55.74 | 978,250 | — | — |
| 2014-03-17 | $54.66 | $54.66 | 639,100 | — | — |
| 2014-03-14 | $54.21 | $54.21 | 1,141,875 | — | — |
| 2014-03-13 | $54.10 | $54.10 | 1,397,550 | — | — |
| 2014-03-12 | $54.21 | $54.21 | 1,036,875 | — | — |
| 2014-03-11 | $54.51 | $54.51 | 2,033,850 | — | — |
| 2014-03-10 | $54.66 | $54.66 | 873,075 | — | — |
| 2014-03-07 | $54.93 | $54.93 | 447,125 | — | — |
| 2014-03-06 | $54.97 | $54.97 | 821,275 | — | — |
| 2014-03-05 | $54.74 | $54.74 | 551,950 | — | — |
| 2014-03-04 | $55.33 | $55.33 | 801,150 | — | — |
| 2014-03-03 | $54.34 | $54.34 | 1,234,275 | — | — |
| 2014-02-28 | $54.24 | $54.24 | 1,293,425 | — | — |
| 2014-02-27 | $53.77 | $53.77 | 1,480,850 | — | — |
| 2014-02-26 | $52.82 | $52.82 | 1,538,775 | — | — |
| 2014-02-25 | $53.71 | $53.71 | 1,714,825 | — | — |
| 2014-02-24 | $55.18 | $55.18 | 1,404,550 | — | — |
| 2014-02-21 | $53.69 | $53.69 | 2,176,825 | — | — |
| 2014-02-20 | $54.91 | $54.91 | 3,317,825 | — | — |
| 2014-02-19 | $57.39 | $57.39 | 1,309,350 | — | — |
| 2014-02-18 | $56.47 | $56.47 | 1,122,275 | — | — |
| 2014-02-14 | $56.23 | $56.23 | 965,650 | — | — |
| 2014-02-13 | $56.33 | $56.33 | 1,057,175 | — | — |
| 2014-02-12 | $56.28 | $56.28 | 652,925 | — | — |
| 2014-02-11 | $56.71 | $56.71 | 1,274,350 | — | — |
| 2014-02-10 | $54.91 | $54.91 | 922,250 | — | — |
| 2014-02-07 | $55.30 | $55.30 | 876,750 | — | — |
| 2014-02-06 | $55.23 | $55.23 | 1,052,625 | — | — |
| 2014-02-05 | $54.00 | $54.00 | 1,786,050 | — | — |
| 2014-02-04 | $54.63 | $54.63 | 1,792,700 | — | — |
| 2014-02-03 | $52.56 | $52.56 | 1,387,225 | — | — |
| 2014-01-31 | $53.69 | $53.69 | 1,204,700 | — | — |
| 2014-01-30 | $53.88 | $53.88 | 1,035,650 | — | — |
| 2014-01-29 | $53.24 | $53.24 | 1,141,000 | — | — |
| 2014-01-28 | $53.85 | $53.85 | 884,450 | — | — |
| 2014-01-27 | $54.02 | $54.02 | 1,177,225 | — | — |
| 2014-01-24 | $54.10 | $54.10 | 2,160,025 | — | — |
| 2014-01-23 | $56.45 | $56.45 | 1,090,250 | — | — |
| 2014-01-22 | $57.17 | $57.17 | 654,850 | — | — |
| 2014-01-21 | $57.04 | $57.04 | 1,444,275 | — | — |
| 2014-01-17 | $57.16 | $57.16 | 458,500 | — | — |
| 2014-01-16 | $57.10 | $57.10 | 754,950 | — | — |
| 2014-01-15 | $57.40 | $57.40 | 937,125 | — | — |
| 2014-01-14 | $57.66 | $57.66 | 1,270,325 | — | — |
| 2014-01-13 | $56.84 | $56.84 | 931,700 | — | — |
| 2014-01-10 | $58.15 | $58.15 | 1,051,575 | — | — |
| 2014-01-09 | $57.77 | $57.77 | 931,000 | — | — |
| 2014-01-08 | $57.06 | $57.06 | 750,575 | — | — |
| 2014-01-07 | $57.51 | $57.51 | 975,100 | — | — |
| 2014-01-06 | $56.60 | $56.60 | 827,575 | — | — |
| 2014-01-03 | $57.18 | $57.18 | 546,175 | — | — |
| 2014-01-02 | $56.97 | $56.97 | 879,375 | — | — |