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
- 1998-11-18 to 2026-09-09
- 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 | $51.32 | $157.37 | 1,254,200 | — | — |
| 2014-12-30 | $51.61 | $158.26 | 878,800 | — | — |
| 2014-12-29 | $51.85 | $159.00 | 1,065,900 | — | — |
| 2014-12-26 | $51.52 | $157.99 | 522,200 | — | — |
| 2014-12-24 | $51.66 | $158.42 | 459,200 | — | — |
| 2014-12-23 | $51.50 | $157.93 | 1,678,500 | — | — |
| 2014-12-22 | $52.05 | $159.61 | 1,643,600 | — | — |
| 2014-12-19 | $51.37 | $157.53 | 2,316,800 | — | — |
| 2014-12-18 | $50.98 | $156.33 | 2,403,200 | — | — |
| 2014-12-17 | $50.81 | $155.81 | 3,639,200 | — | — |
| 2014-12-16 | $46.81 | $143.54 | 2,591,400 | — | — |
| 2014-12-15 | $45.38 | $139.16 | 2,621,300 | — | — |
| 2014-12-12 | $47.15 | $144.59 | 2,187,000 | — | — |
| 2014-12-11 | $48.35 | $148.27 | 2,107,300 | — | — |
| 2014-12-10 | $46.84 | $143.64 | 2,473,100 | — | — |
| 2014-12-09 | $49.39 | $151.46 | 1,913,400 | — | — |
| 2014-12-08 | $48.21 | $147.84 | 2,093,000 | — | — |
| 2014-12-05 | $50.42 | $154.61 | 1,358,300 | — | — |
| 2014-12-04 | $51.14 | $156.82 | 1,631,400 | — | — |
| 2014-12-03 | $51.39 | $157.59 | 1,899,100 | — | — |
| 2014-12-02 | $50.19 | $153.91 | 2,820,200 | — | — |
| 2014-12-01 | $49.72 | $152.47 | 2,523,000 | — | — |
| 2014-11-28 | $51.45 | $157.77 | 1,211,400 | — | — |
| 2014-11-26 | $54.50 | $167.13 | 1,456,900 | — | — |
| 2014-11-25 | $53.48 | $164.00 | 1,156,100 | — | — |
| 2014-11-24 | $53.32 | $163.51 | 1,634,800 | — | — |
| 2014-11-21 | $54.33 | $166.60 | 7,587,600 | — | — |
| 2014-11-20 | $54.38 | $166.76 | 1,699,600 | — | — |
| 2014-11-19 | $53.75 | $164.83 | 2,029,000 | — | — |
| 2014-11-18 | $53.59 | $164.34 | 1,792,300 | — | — |
| 2014-11-17 | $52.86 | $162.10 | 1,247,600 | — | — |
| 2014-11-14 | $53.00 | $162.53 | 1,441,300 | — | — |
| 2014-11-13 | $52.30 | $160.38 | 1,792,800 | — | — |
| 2014-11-12 | $53.08 | $162.77 | 1,049,300 | — | — |
| 2014-11-11 | $53.25 | $163.29 | 1,535,500 | — | — |
| 2014-11-10 | $52.67 | $161.51 | 1,679,500 | — | — |
| 2014-11-07 | $54.28 | $166.45 | 1,287,300 | — | — |
| 2014-11-06 | $52.43 | $160.78 | 1,995,400 | — | — |
| 2014-11-05 | $54.33 | $166.60 | 1,183,000 | — | — |
| 2014-11-04 | $54.63 | $167.52 | 1,074,800 | — | — |
| 2014-11-03 | $56.72 | $173.93 | 1,029,800 | — | — |
| 2014-10-31 | $56.35 | $172.80 | 1,070,600 | — | — |
| 2014-10-30 | $55.97 | $171.63 | 1,134,100 | — | — |
| 2014-10-29 | $55.73 | $170.90 | 715,500 | — | — |
| 2014-10-28 | $56.03 | $169.79 | 979,500 | — | — |
| 2014-10-27 | $56.28 | $170.55 | 1,144,800 | — | — |
| 2014-10-24 | $56.11 | $170.04 | 668,600 | — | — |
| 2014-10-23 | $56.13 | $170.10 | 688,700 | — | — |
| 2014-10-22 | $54.98 | $166.61 | 1,546,500 | — | — |
| 2014-10-21 | $55.90 | $169.40 | 1,171,100 | — | — |
| 2014-10-20 | $55.39 | $167.85 | 1,058,100 | — | — |
| 2014-10-17 | $55.59 | $168.46 | 1,871,700 | — | — |
| 2014-10-16 | $55.55 | $168.34 | 2,180,300 | — | — |
| 2014-10-15 | $53.77 | $162.94 | 2,367,900 | — | — |
| 2014-10-14 | $50.89 | $154.22 | 5,999,800 | — | — |
| 2014-10-13 | $52.28 | $158.43 | 1,512,500 | — | — |
| 2014-10-10 | $54.65 | $165.61 | 2,965,300 | — | — |
| 2014-10-09 | $54.86 | $166.25 | 1,524,200 | — | — |
| 2014-10-08 | $57.05 | $172.88 | 946,000 | — | — |
| 2014-10-07 | $56.92 | $172.49 | 520,300 | — | — |
| 2014-10-06 | $57.35 | $173.79 | 655,700 | — | — |
| 2014-10-03 | $58.07 | $175.98 | 612,500 | — | — |
| 2014-10-02 | $58.10 | $176.07 | 988,000 | — | — |
| 2014-10-01 | $57.87 | $175.37 | 998,100 | — | — |
| 2014-09-30 | $58.86 | $178.37 | 609,000 | — | — |
| 2014-09-29 | $58.40 | $176.98 | 591,300 | — | — |
| 2014-09-26 | $58.30 | $176.67 | 515,600 | — | — |
| 2014-09-25 | $57.77 | $175.07 | 695,900 | — | — |
| 2014-09-24 | $57.81 | $175.19 | 669,800 | — | — |
| 2014-09-23 | $57.49 | $174.22 | 769,400 | — | — |
| 2014-09-22 | $58.01 | $175.79 | 1,027,700 | — | — |
| 2014-09-19 | $59.54 | $180.43 | 1,141,000 | — | — |
| 2014-09-18 | $59.35 | $179.85 | 809,300 | — | — |
| 2014-09-17 | $58.77 | $178.10 | 799,500 | — | — |
| 2014-09-16 | $58.30 | $176.67 | 917,800 | — | — |
| 2014-09-15 | $57.72 | $174.92 | 1,052,800 | — | — |
| 2014-09-12 | $57.77 | $175.07 | 1,391,700 | — | — |
| 2014-09-11 | $59.86 | $181.40 | 719,800 | — | — |
| 2014-09-10 | $60.26 | $182.61 | 658,800 | — | — |
| 2014-09-09 | $60.74 | $184.07 | 741,900 | — | — |
| 2014-09-08 | $60.76 | $184.13 | 800,800 | — | — |
| 2014-09-05 | $60.36 | $182.92 | 702,800 | — | — |
| 2014-09-04 | $59.66 | $180.79 | 744,300 | — | — |
| 2014-09-03 | $59.89 | $181.49 | 727,500 | — | — |
| 2014-09-02 | $59.80 | $181.22 | 858,700 | — | — |
| 2014-08-29 | $59.93 | $181.61 | 688,800 | — | — |
| 2014-08-28 | $59.50 | $180.31 | 605,000 | — | — |
| 2014-08-27 | $59.56 | $180.49 | 619,500 | — | — |
| 2014-08-26 | $59.40 | $180.01 | 830,800 | — | — |
| 2014-08-25 | $58.77 | $178.10 | 747,300 | — | — |
| 2014-08-22 | $58.25 | $176.52 | 761,800 | — | — |
| 2014-08-21 | $58.50 | $177.28 | 932,300 | — | — |
| 2014-08-20 | $58.87 | $178.40 | 1,362,400 | — | — |
| 2014-08-19 | $58.26 | $176.55 | 758,900 | — | — |
| 2014-08-18 | $57.79 | $175.13 | 750,200 | — | — |
| 2014-08-15 | $58.00 | $175.76 | 802,500 | — | — |
| 2014-08-14 | $58.02 | $175.82 | 707,600 | — | — |
| 2014-08-13 | $58.00 | $175.76 | 968,400 | — | — |
| 2014-08-12 | $57.25 | $173.49 | 686,200 | — | — |
| 2014-08-11 | $57.61 | $174.58 | 1,166,700 | — | — |
| 2014-08-08 | $56.53 | $171.31 | 577,000 | — | — |
| 2014-08-07 | $56.53 | $171.31 | 964,100 | — | — |
| 2014-08-06 | $56.48 | $171.16 | 684,600 | — | — |
| 2014-08-05 | $56.89 | $172.40 | 574,900 | — | — |
| 2014-08-04 | $57.74 | $174.98 | 570,900 | — | — |
| 2014-08-01 | $56.33 | $170.70 | 862,700 | — | — |
| 2014-07-31 | $57.35 | $173.79 | 1,274,400 | — | — |
| 2014-07-30 | $58.66 | $177.76 | 769,700 | — | — |
| 2014-07-29 | $59.59 | $178.63 | 653,100 | — | — |
| 2014-07-28 | $59.09 | $177.13 | 527,300 | — | — |
| 2014-07-25 | $59.40 | $178.06 | 415,900 | — | — |
| 2014-07-24 | $59.61 | $178.69 | 938,800 | — | — |
| 2014-07-23 | $60.07 | $180.07 | 730,400 | — | — |
| 2014-07-22 | $59.82 | $179.32 | 535,300 | — | — |
| 2014-07-21 | $59.52 | $178.42 | 477,300 | — | — |
| 2014-07-18 | $59.07 | $177.07 | 930,800 | — | — |
| 2014-07-17 | $59.00 | $176.86 | 570,000 | — | — |
| 2014-07-16 | $58.97 | $176.77 | 713,600 | — | — |
| 2014-07-15 | $58.26 | $174.64 | 519,400 | — | — |
| 2014-07-14 | $58.34 | $174.88 | 544,400 | — | — |
| 2014-07-11 | $58.32 | $174.82 | 670,600 | — | — |
| 2014-07-10 | $57.97 | $173.77 | 598,800 | — | — |
| 2014-07-09 | $58.25 | $174.61 | 797,400 | — | — |
| 2014-07-08 | $57.80 | $173.26 | 623,900 | — | — |
| 2014-07-07 | $58.12 | $174.22 | 1,203,900 | — | — |
| 2014-07-03 | $58.43 | $175.15 | 627,200 | — | — |
| 2014-07-02 | $59.13 | $177.25 | 643,400 | — | — |
| 2014-07-01 | $59.82 | $179.32 | 695,500 | — | — |
| 2014-06-30 | $60.05 | $180.01 | 898,700 | — | — |
| 2014-06-27 | $59.52 | $178.42 | 831,700 | — | — |
| 2014-06-26 | $59.29 | $177.73 | 840,000 | — | — |
| 2014-06-25 | $59.20 | $177.46 | 780,600 | — | — |
| 2014-06-24 | $58.94 | $176.68 | 1,028,000 | — | — |
| 2014-06-23 | $58.54 | $175.48 | 988,500 | — | — |
| 2014-06-20 | $58.06 | $174.04 | 1,461,200 | — | — |
| 2014-06-19 | $57.75 | $173.11 | 1,192,400 | — | — |
| 2014-06-18 | $56.81 | $170.29 | 705,300 | — | — |
| 2014-06-17 | $57.01 | $170.89 | 1,190,000 | — | — |
| 2014-06-16 | $56.99 | $170.83 | 688,800 | — | — |
| 2014-06-13 | $56.89 | $170.53 | 755,800 | — | — |
| 2014-06-12 | $57.01 | $170.89 | 620,100 | — | — |
| 2014-06-11 | $57.39 | $172.03 | 580,200 | — | — |
| 2014-06-10 | $57.67 | $172.87 | 846,700 | — | — |
| 2014-06-09 | $57.29 | $171.73 | 897,600 | — | — |
| 2014-06-06 | $57.20 | $171.46 | 647,800 | — | — |
| 2014-06-05 | $57.26 | $171.64 | 657,000 | — | — |
| 2014-06-04 | $57.22 | $171.52 | 731,600 | — | — |
| 2014-06-03 | $57.18 | $171.40 | 669,700 | — | — |
| 2014-06-02 | $57.19 | $171.43 | 772,900 | — | — |
| 2014-05-30 | $56.47 | $169.27 | 884,700 | — | — |
| 2014-05-29 | $56.10 | $168.17 | 787,400 | — | — |
| 2014-05-28 | $56.14 | $168.29 | 1,126,900 | — | — |
| 2014-05-27 | $55.61 | $166.70 | 1,169,800 | — | — |
| 2014-05-23 | $56.34 | $168.89 | 996,300 | — | — |
| 2014-05-22 | $57.24 | $171.58 | 699,600 | — | — |
| 2014-05-21 | $56.70 | $169.96 | 805,400 | — | — |
| 2014-05-20 | $56.45 | $169.21 | 594,200 | — | — |
| 2014-05-19 | $56.42 | $169.12 | 1,118,000 | — | — |
| 2014-05-16 | $57.18 | $171.40 | 466,800 | — | — |
| 2014-05-15 | $56.77 | $170.17 | 757,000 | — | — |
| 2014-05-14 | $56.93 | $170.65 | 591,900 | — | — |
| 2014-05-13 | $56.57 | $169.57 | 520,300 | — | — |
| 2014-05-12 | $56.74 | $170.08 | 894,200 | — | — |
| 2014-05-09 | $57.17 | $171.37 | 736,300 | — | — |
| 2014-05-08 | $57.09 | $171.13 | 1,498,400 | — | — |
| 2014-05-07 | $58.69 | $175.93 | 934,000 | — | — |
| 2014-05-06 | $57.75 | $173.11 | 572,100 | — | — |
| 2014-05-05 | $57.82 | $173.32 | 1,225,700 | — | — |
| 2014-05-02 | $57.20 | $171.46 | 631,900 | — | — |
| 2014-05-01 | $56.36 | $168.95 | 528,800 | — | — |
| 2014-04-30 | $55.80 | $167.27 | 863,900 | — | — |
| 2014-04-29 | $57.04 | $169.09 | 1,177,900 | — | — |
| 2014-04-28 | $56.83 | $168.47 | 501,900 | — | — |
| 2014-04-25 | $56.24 | $166.72 | 588,500 | — | — |
| 2014-04-24 | $56.57 | $167.70 | 686,000 | — | — |
| 2014-04-23 | $57.04 | $169.09 | 531,000 | — | — |
| 2014-04-22 | $57.00 | $168.98 | 763,400 | — | — |
| 2014-04-21 | $57.04 | $169.09 | 631,200 | — | — |
| 2014-04-17 | $57.09 | $169.24 | 1,195,100 | — | — |
| 2014-04-16 | $56.24 | $166.72 | 1,172,100 | — | — |
| 2014-04-15 | $55.46 | $164.41 | 567,100 | — | — |
| 2014-04-14 | $55.69 | $165.09 | 776,100 | — | — |
| 2014-04-11 | $55.19 | $163.61 | 1,007,700 | — | — |
| 2014-04-10 | $54.75 | $162.31 | 465,900 | — | — |
| 2014-04-09 | $55.43 | $164.32 | 829,800 | — | — |
| 2014-04-08 | $55.05 | $163.20 | 623,200 | — | — |
| 2014-04-07 | $54.85 | $162.60 | 751,600 | — | — |
| 2014-04-04 | $55.74 | $165.24 | 804,400 | — | — |
| 2014-04-03 | $55.72 | $165.18 | 908,100 | — | — |
| 2014-04-02 | $55.41 | $164.26 | 892,700 | — | — |
| 2014-04-01 | $56.16 | $166.49 | 1,300,500 | — | — |
| 2014-03-31 | $55.12 | $163.40 | 1,355,000 | — | — |
| 2014-03-28 | $54.66 | $162.04 | 646,300 | — | — |
| 2014-03-27 | $54.21 | $160.71 | 776,100 | — | — |
| 2014-03-26 | $53.75 | $159.34 | 704,800 | — | — |
| 2014-03-25 | $53.20 | $157.71 | 529,400 | — | — |
| 2014-03-24 | $53.47 | $158.51 | 736,500 | — | — |
| 2014-03-21 | $53.48 | $158.54 | 1,429,800 | — | — |
| 2014-03-20 | $53.73 | $159.28 | 902,900 | — | — |
| 2014-03-19 | $53.65 | $159.05 | 814,100 | — | — |
| 2014-03-18 | $53.93 | $159.88 | 800,300 | — | — |
| 2014-03-17 | $53.79 | $159.46 | 967,200 | — | — |
| 2014-03-14 | $53.10 | $157.41 | 804,300 | — | — |
| 2014-03-13 | $52.82 | $156.58 | 454,200 | — | — |
| 2014-03-12 | $52.98 | $157.06 | 683,800 | — | — |
| 2014-03-11 | $53.25 | $157.86 | 1,089,200 | — | — |
| 2014-03-10 | $52.92 | $156.88 | 862,000 | — | — |
| 2014-03-07 | $53.53 | $158.69 | 899,000 | — | — |
| 2014-03-06 | $54.01 | $160.11 | 805,800 | — | — |
| 2014-03-05 | $54.54 | $161.68 | 809,900 | — | — |
| 2014-03-04 | $54.36 | $161.15 | 741,200 | — | — |
| 2014-03-03 | $54.37 | $161.18 | 599,300 | — | — |
| 2014-02-28 | $54.17 | $160.59 | 737,900 | — | — |
| 2014-02-27 | $54.21 | $160.71 | 765,100 | — | — |
| 2014-02-26 | $54.30 | $160.97 | 947,800 | — | — |
| 2014-02-25 | $53.78 | $159.43 | 1,028,500 | — | — |
| 2014-02-24 | $52.97 | $157.03 | 966,400 | — | — |
| 2014-02-21 | $53.00 | $157.12 | 940,200 | — | — |
| 2014-02-20 | $53.02 | $157.18 | 1,001,500 | — | — |
| 2014-02-19 | $53.61 | $158.93 | 613,300 | — | — |
| 2014-02-18 | $53.96 | $159.96 | 816,800 | — | — |
| 2014-02-14 | $53.97 | $159.99 | 742,900 | — | — |
| 2014-02-13 | $53.80 | $159.49 | 1,043,000 | — | — |
| 2014-02-12 | $53.32 | $158.07 | 807,700 | — | — |
| 2014-02-11 | $53.24 | $157.83 | 1,053,100 | — | — |
| 2014-02-10 | $52.65 | $156.08 | 1,019,000 | — | — |
| 2014-02-07 | $52.65 | $156.08 | 1,390,800 | — | — |
| 2014-02-06 | $51.60 | $152.97 | 1,584,200 | — | — |
| 2014-02-05 | $51.22 | $151.84 | 1,213,300 | — | — |
| 2014-02-04 | $50.70 | $150.30 | 1,059,100 | — | — |
| 2014-02-03 | $50.57 | $149.91 | 971,800 | — | — |
| 2014-01-31 | $50.49 | $149.68 | 779,300 | — | — |
| 2014-01-30 | $49.71 | $147.37 | 1,183,800 | — | — |
| 2014-01-29 | $49.40 | $146.45 | 1,071,800 | — | — |
| 2014-01-28 | $50.55 | $148.03 | 1,620,600 | — | — |
| 2014-01-27 | $50.83 | $148.85 | 1,330,000 | — | — |
| 2014-01-24 | $51.73 | $151.49 | 883,300 | — | — |
| 2014-01-23 | $51.96 | $152.16 | 1,005,100 | — | — |
| 2014-01-22 | $51.33 | $150.32 | 820,700 | — | — |
| 2014-01-21 | $50.68 | $148.41 | 680,500 | — | — |
| 2014-01-17 | $50.06 | $146.60 | 755,400 | — | — |
| 2014-01-16 | $50.27 | $147.21 | 937,300 | — | — |
| 2014-01-15 | $50.49 | $147.86 | 788,000 | — | — |
| 2014-01-14 | $50.98 | $149.29 | 796,800 | — | — |
| 2014-01-13 | $50.88 | $149.00 | 696,300 | — | — |
| 2014-01-10 | $50.87 | $148.97 | 628,800 | — | — |
| 2014-01-09 | $50.95 | $149.20 | 735,300 | — | — |
| 2014-01-08 | $50.69 | $148.44 | 1,087,100 | — | — |
| 2014-01-07 | $50.98 | $149.29 | 767,900 | — | — |
| 2014-01-06 | $50.83 | $148.85 | 625,800 | — | — |
| 2014-01-03 | $51.21 | $149.96 | 819,700 | — | — |
| 2014-01-02 | $51.52 | $150.87 | 889,100 | — | — |