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
- 1996-10-23 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 | $49.07 | $57.04 | 515,900 | — | — |
| 2014-12-30 | $49.94 | $58.05 | 195,600 | — | — |
| 2014-12-29 | $50.43 | $58.62 | 223,200 | — | — |
| 2014-12-26 | $49.59 | $57.65 | 122,200 | — | — |
| 2014-12-24 | $49.84 | $57.94 | 61,000 | — | — |
| 2014-12-23 | $49.96 | $58.08 | 290,900 | — | — |
| 2014-12-22 | $49.45 | $57.48 | 130,200 | — | — |
| 2014-12-19 | $49.22 | $57.22 | 299,500 | — | — |
| 2014-12-18 | $48.60 | $56.49 | 238,500 | — | — |
| 2014-12-17 | $47.91 | $55.69 | 266,900 | — | — |
| 2014-12-16 | $46.73 | $54.32 | 320,700 | — | — |
| 2014-12-15 | $47.44 | $55.15 | 232,400 | — | — |
| 2014-12-12 | $47.81 | $55.58 | 321,400 | — | — |
| 2014-12-11 | $48.19 | $56.02 | 176,000 | — | — |
| 2014-12-10 | $47.76 | $55.52 | 227,800 | — | — |
| 2014-12-09 | $48.61 | $56.51 | 163,800 | — | — |
| 2014-12-08 | $48.13 | $55.95 | 165,500 | — | — |
| 2014-12-05 | $48.87 | $56.81 | 216,400 | — | — |
| 2014-12-04 | $48.63 | $56.53 | 270,800 | — | — |
| 2014-12-03 | $48.93 | $56.88 | 337,200 | — | — |
| 2014-12-02 | $47.90 | $55.68 | 344,100 | — | — |
| 2014-12-01 | $46.42 | $53.96 | 309,900 | — | — |
| 2014-11-28 | $47.35 | $55.04 | 158,200 | — | — |
| 2014-11-26 | $47.50 | $55.22 | 286,900 | — | — |
| 2014-11-25 | $47.91 | $55.69 | 270,500 | — | — |
| 2014-11-24 | $47.94 | $55.73 | 331,400 | — | — |
| 2014-11-21 | $48.21 | $56.04 | 335,300 | — | — |
| 2014-11-20 | $47.58 | $55.31 | 323,100 | — | — |
| 2014-11-19 | $47.44 | $55.15 | 216,500 | — | — |
| 2014-11-18 | $47.36 | $55.05 | 325,400 | — | — |
| 2014-11-17 | $47.30 | $54.98 | 497,300 | — | — |
| 2014-11-14 | $47.59 | $55.32 | 247,700 | — | — |
| 2014-11-13 | $47.73 | $55.48 | 335,700 | — | — |
| 2014-11-12 | $47.99 | $55.79 | 389,500 | — | — |
| 2014-11-11 | $47.42 | $55.12 | 236,700 | — | — |
| 2014-11-10 | $47.10 | $54.75 | 412,700 | — | — |
| 2014-11-07 | $46.99 | $54.62 | 405,000 | — | — |
| 2014-11-06 | $46.88 | $54.50 | 287,200 | — | — |
| 2014-11-05 | $46.56 | $53.88 | 647,400 | — | — |
| 2014-11-04 | $44.90 | $51.96 | 510,500 | — | — |
| 2014-11-03 | $45.15 | $52.25 | 574,700 | — | — |
| 2014-10-31 | $45.24 | $52.35 | 388,800 | — | — |
| 2014-10-30 | $44.40 | $51.38 | 334,400 | — | — |
| 2014-10-29 | $43.79 | $50.67 | 761,800 | — | — |
| 2014-10-28 | $44.41 | $51.39 | 558,100 | — | — |
| 2014-10-27 | $42.45 | $49.12 | 518,500 | — | — |
| 2014-10-24 | $42.99 | $49.75 | 264,000 | — | — |
| 2014-10-23 | $42.55 | $49.24 | 554,600 | — | — |
| 2014-10-22 | $40.21 | $46.53 | 336,100 | — | — |
| 2014-10-21 | $41.14 | $47.61 | 412,800 | — | — |
| 2014-10-20 | $40.34 | $46.68 | 287,600 | — | — |
| 2014-10-17 | $40.05 | $46.35 | 512,200 | — | — |
| 2014-10-16 | $39.24 | $45.41 | 578,200 | — | — |
| 2014-10-15 | $38.26 | $44.27 | 729,900 | — | — |
| 2014-10-14 | $37.80 | $43.74 | 451,000 | — | — |
| 2014-10-13 | $37.51 | $43.41 | 1,319,000 | — | — |
| 2014-10-10 | $41.44 | $47.95 | 461,100 | — | — |
| 2014-10-09 | $41.37 | $47.87 | 257,400 | — | — |
| 2014-10-08 | $42.49 | $49.17 | 529,600 | — | — |
| 2014-10-07 | $41.51 | $48.04 | 434,200 | — | — |
| 2014-10-06 | $42.50 | $49.18 | 514,100 | — | — |
| 2014-10-03 | $43.55 | $50.40 | 1,315,100 | — | — |
| 2014-10-02 | $41.09 | $47.55 | 1,627,000 | — | — |
| 2014-10-01 | $39.99 | $46.28 | 669,800 | — | — |
| 2014-09-30 | $40.59 | $46.97 | 1,041,100 | — | — |
| 2014-09-29 | $41.31 | $47.80 | 527,100 | — | — |
| 2014-09-26 | $41.58 | $48.12 | 303,000 | — | — |
| 2014-09-25 | $41.25 | $47.73 | 360,200 | — | — |
| 2014-09-24 | $41.90 | $48.49 | 522,100 | — | — |
| 2014-09-23 | $41.38 | $47.88 | 593,700 | — | — |
| 2014-09-22 | $42.79 | $49.52 | 360,600 | — | — |
| 2014-09-19 | $43.67 | $50.53 | 317,700 | — | — |
| 2014-09-18 | $44.21 | $51.16 | 325,900 | — | — |
| 2014-09-17 | $43.70 | $50.57 | 606,600 | — | — |
| 2014-09-16 | $43.56 | $50.41 | 459,800 | — | — |
| 2014-09-15 | $43.51 | $50.35 | 416,300 | — | — |
| 2014-09-12 | $43.78 | $50.66 | 575,300 | — | — |
| 2014-09-11 | $44.06 | $50.99 | 675,000 | — | — |
| 2014-09-10 | $44.79 | $51.83 | 431,800 | — | — |
| 2014-09-09 | $46.06 | $53.30 | 394,600 | — | — |
| 2014-09-08 | $46.21 | $53.47 | 402,900 | — | — |
| 2014-09-05 | $47.43 | $54.89 | 185,900 | — | — |
| 2014-09-04 | $47.50 | $54.97 | 246,600 | — | — |
| 2014-09-03 | $47.70 | $55.20 | 232,100 | — | — |
| 2014-09-02 | $47.77 | $55.28 | 246,200 | — | — |
| 2014-08-29 | $47.97 | $55.51 | 113,000 | — | — |
| 2014-08-28 | $47.96 | $55.50 | 111,600 | — | — |
| 2014-08-27 | $48.12 | $55.68 | 151,800 | — | — |
| 2014-08-26 | $48.45 | $56.07 | 143,100 | — | — |
| 2014-08-25 | $48.34 | $55.94 | 155,500 | — | — |
| 2014-08-22 | $47.69 | $55.19 | 251,400 | — | — |
| 2014-08-21 | $47.93 | $55.46 | 167,200 | — | — |
| 2014-08-20 | $48.18 | $55.75 | 210,500 | — | — |
| 2014-08-19 | $47.91 | $55.44 | 192,100 | — | — |
| 2014-08-18 | $47.84 | $55.36 | 209,900 | — | — |
| 2014-08-15 | $47.22 | $54.64 | 293,400 | — | — |
| 2014-08-14 | $47.89 | $55.42 | 170,400 | — | — |
| 2014-08-13 | $47.38 | $54.83 | 165,300 | — | — |
| 2014-08-12 | $47.18 | $54.60 | 170,000 | — | — |
| 2014-08-11 | $47.59 | $55.07 | 167,900 | — | — |
| 2014-08-08 | $47.25 | $54.68 | 234,200 | — | — |
| 2014-08-07 | $46.56 | $53.88 | 338,900 | — | — |
| 2014-08-06 | $46.59 | $53.68 | 241,100 | — | — |
| 2014-08-05 | $46.96 | $54.11 | 155,600 | — | — |
| 2014-08-04 | $47.36 | $54.57 | 261,400 | — | — |
| 2014-08-01 | $46.89 | $54.03 | 386,900 | — | — |
| 2014-07-31 | $46.45 | $53.52 | 659,800 | — | — |
| 2014-07-30 | $47.36 | $54.57 | 524,000 | — | — |
| 2014-07-29 | $48.04 | $55.35 | 331,800 | — | — |
| 2014-07-28 | $48.25 | $55.60 | 439,200 | — | — |
| 2014-07-25 | $48.36 | $55.72 | 591,200 | — | — |
| 2014-07-24 | $49.81 | $57.39 | 485,100 | — | — |
| 2014-07-23 | $49.04 | $56.51 | 314,100 | — | — |
| 2014-07-22 | $48.56 | $55.95 | 468,800 | — | — |
| 2014-07-21 | $48.59 | $55.99 | 245,900 | — | — |
| 2014-07-18 | $48.89 | $56.33 | 249,000 | — | — |
| 2014-07-17 | $48.09 | $55.41 | 364,900 | — | — |
| 2014-07-16 | $49.33 | $56.84 | 220,200 | — | — |
| 2014-07-15 | $49.55 | $57.09 | 313,700 | — | — |
| 2014-07-14 | $50.02 | $57.63 | 251,500 | — | — |
| 2014-07-11 | $49.87 | $57.46 | 285,800 | — | — |
| 2014-07-10 | $50.00 | $57.61 | 325,700 | — | — |
| 2014-07-09 | $50.35 | $58.01 | 260,200 | — | — |
| 2014-07-08 | $49.94 | $57.54 | 454,000 | — | — |
| 2014-07-07 | $50.44 | $58.12 | 351,000 | — | — |
| 2014-07-03 | $51.16 | $58.95 | 483,400 | — | — |
| 2014-07-02 | $50.15 | $57.78 | 564,300 | — | — |
| 2014-07-01 | $49.99 | $57.60 | 459,800 | — | — |
| 2014-06-30 | $49.50 | $57.04 | 708,900 | — | — |
| 2014-06-27 | $48.79 | $56.22 | 3,633,400 | — | — |
| 2014-06-26 | $47.17 | $54.35 | 706,200 | — | — |
| 2014-06-25 | $46.82 | $53.95 | 456,000 | — | — |
| 2014-06-24 | $46.95 | $54.10 | 292,000 | — | — |
| 2014-06-23 | $47.75 | $55.02 | 309,300 | — | — |
| 2014-06-20 | $48.25 | $55.60 | 649,700 | — | — |
| 2014-06-19 | $46.93 | $54.07 | 209,400 | — | — |
| 2014-06-18 | $46.73 | $53.84 | 314,800 | — | — |
| 2014-06-17 | $46.50 | $53.58 | 272,700 | — | — |
| 2014-06-16 | $46.32 | $53.37 | 395,300 | — | — |
| 2014-06-13 | $45.14 | $52.01 | 398,100 | — | — |
| 2014-06-12 | $45.47 | $52.39 | 591,600 | — | — |
| 2014-06-11 | $47.60 | $54.85 | 250,900 | — | — |
| 2014-06-10 | $48.48 | $55.86 | 228,100 | — | — |
| 2014-06-09 | $48.90 | $56.34 | 291,800 | — | — |
| 2014-06-06 | $48.53 | $55.92 | 390,800 | — | — |
| 2014-06-05 | $48.35 | $55.71 | 371,400 | — | — |
| 2014-06-04 | $47.62 | $54.87 | 250,600 | — | — |
| 2014-06-03 | $47.00 | $54.15 | 439,100 | — | — |
| 2014-06-02 | $46.15 | $53.18 | 447,300 | — | — |
| 2014-05-30 | $46.52 | $53.60 | 341,400 | — | — |
| 2014-05-29 | $46.50 | $53.58 | 250,700 | — | — |
| 2014-05-28 | $46.38 | $53.44 | 213,000 | — | — |
| 2014-05-27 | $47.07 | $54.24 | 222,800 | — | — |
| 2014-05-23 | $46.51 | $53.59 | 356,900 | — | — |
| 2014-05-22 | $45.84 | $52.82 | 245,000 | — | — |
| 2014-05-21 | $45.90 | $52.89 | 296,600 | — | — |
| 2014-05-20 | $44.36 | $51.11 | 436,900 | — | — |
| 2014-05-19 | $45.21 | $52.09 | 266,100 | — | — |
| 2014-05-16 | $44.90 | $51.74 | 231,500 | — | — |
| 2014-05-15 | $44.67 | $51.47 | 374,700 | — | — |
| 2014-05-14 | $45.25 | $52.14 | 483,900 | — | — |
| 2014-05-13 | $46.09 | $53.11 | 316,100 | — | — |
| 2014-05-12 | $47.10 | $54.27 | 617,200 | — | — |
| 2014-05-09 | $45.85 | $52.83 | 393,500 | — | — |
| 2014-05-08 | $45.56 | $52.50 | 518,900 | — | — |
| 2014-05-07 | $45.82 | $52.58 | 276,800 | — | — |
| 2014-05-06 | $46.22 | $53.04 | 347,500 | — | — |
| 2014-05-05 | $47.50 | $54.50 | 211,500 | — | — |
| 2014-05-02 | $47.45 | $54.45 | 354,100 | — | — |
| 2014-05-01 | $46.71 | $53.60 | 481,900 | — | — |
| 2014-04-30 | $45.86 | $52.62 | 440,200 | — | — |
| 2014-04-29 | $44.68 | $51.27 | 401,600 | — | — |
| 2014-04-28 | $45.01 | $51.65 | 340,000 | — | — |
| 2014-04-25 | $44.03 | $50.52 | 426,200 | — | — |
| 2014-04-24 | $44.98 | $51.61 | 807,100 | — | — |
| 2014-04-23 | $43.08 | $49.43 | 265,100 | — | — |
| 2014-04-22 | $42.93 | $49.26 | 200,000 | — | — |
| 2014-04-21 | $42.52 | $48.79 | 117,300 | — | — |
| 2014-04-17 | $43.05 | $49.40 | 196,200 | — | — |
| 2014-04-16 | $42.71 | $49.01 | 185,600 | — | — |
| 2014-04-15 | $41.94 | $48.12 | 214,500 | — | — |
| 2014-04-14 | $42.06 | $48.26 | 256,800 | — | — |
| 2014-04-11 | $41.61 | $47.75 | 213,900 | — | — |
| 2014-04-10 | $42.27 | $48.50 | 226,900 | — | — |
| 2014-04-09 | $43.69 | $50.13 | 307,800 | — | — |
| 2014-04-08 | $42.54 | $48.81 | 242,200 | — | — |
| 2014-04-07 | $42.85 | $49.17 | 230,400 | — | — |
| 2014-04-04 | $44.10 | $50.60 | 248,500 | — | — |
| 2014-04-03 | $45.08 | $51.73 | 262,200 | — | — |
| 2014-04-02 | $44.20 | $50.72 | 952,300 | — | — |
| 2014-04-01 | $43.04 | $49.39 | 273,900 | — | — |
| 2014-03-31 | $42.76 | $49.06 | 256,400 | — | — |
| 2014-03-28 | $41.30 | $47.39 | 215,400 | — | — |
| 2014-03-27 | $41.01 | $47.06 | 414,000 | — | — |
| 2014-03-26 | $41.77 | $47.93 | 363,600 | — | — |
| 2014-03-25 | $42.93 | $49.26 | 277,500 | — | — |
| 2014-03-24 | $44.29 | $50.82 | 147,200 | — | — |
| 2014-03-21 | $45.47 | $52.17 | 316,700 | — | — |
| 2014-03-20 | $44.67 | $51.26 | 93,000 | — | — |
| 2014-03-19 | $44.42 | $50.97 | 83,900 | — | — |
| 2014-03-18 | $44.86 | $51.47 | 93,300 | — | — |
| 2014-03-17 | $44.31 | $50.84 | 96,400 | — | — |
| 2014-03-14 | $44.12 | $50.63 | 137,500 | — | — |
| 2014-03-13 | $43.52 | $49.94 | 162,700 | — | — |
| 2014-03-12 | $44.52 | $51.08 | 134,700 | — | — |
| 2014-03-11 | $44.42 | $50.97 | 126,600 | — | — |
| 2014-03-10 | $45.22 | $51.89 | 113,500 | — | — |
| 2014-03-07 | $45.92 | $52.69 | 343,100 | — | — |
| 2014-03-06 | $44.39 | $50.94 | 223,300 | — | — |
| 2014-03-05 | $44.50 | $51.06 | 185,400 | — | — |
| 2014-03-04 | $44.61 | $51.19 | 325,800 | — | — |
| 2014-03-03 | $43.40 | $49.80 | 247,500 | — | — |
| 2014-02-28 | $43.29 | $49.67 | 196,100 | — | — |
| 2014-02-27 | $43.96 | $50.44 | 261,000 | — | — |
| 2014-02-26 | $43.18 | $49.55 | 172,500 | — | — |
| 2014-02-25 | $42.56 | $48.84 | 202,600 | — | — |
| 2014-02-24 | $42.40 | $48.65 | 176,800 | — | — |
| 2014-02-21 | $42.09 | $48.30 | 148,500 | — | — |
| 2014-02-20 | $41.87 | $48.04 | 147,400 | — | — |
| 2014-02-19 | $42.14 | $48.35 | 298,500 | — | — |
| 2014-02-18 | $42.09 | $48.30 | 268,300 | — | — |
| 2014-02-14 | $42.12 | $48.33 | 310,900 | — | — |
| 2014-02-13 | $41.98 | $48.17 | 357,200 | — | — |
| 2014-02-12 | $41.61 | $47.75 | 421,200 | — | — |
| 2014-02-11 | $41.60 | $47.73 | 257,300 | — | — |
| 2014-02-10 | $41.25 | $47.33 | 193,400 | — | — |
| 2014-02-07 | $42.04 | $48.24 | 252,100 | — | — |
| 2014-02-06 | $41.78 | $47.94 | 144,500 | — | — |
| 2014-02-05 | $41.10 | $46.95 | 336,500 | — | — |
| 2014-02-04 | $41.24 | $47.11 | 286,400 | — | — |
| 2014-02-03 | $40.28 | $46.02 | 444,100 | — | — |
| 2014-01-31 | $42.91 | $49.02 | 292,600 | — | — |
| 2014-01-30 | $43.13 | $49.27 | 407,000 | — | — |
| 2014-01-29 | $41.60 | $47.52 | 256,200 | — | — |
| 2014-01-28 | $42.12 | $48.12 | 359,300 | — | — |
| 2014-01-27 | $42.26 | $48.28 | 278,700 | — | — |
| 2014-01-24 | $42.36 | $48.39 | 298,100 | — | — |
| 2014-01-23 | $43.53 | $49.73 | 138,600 | — | — |
| 2014-01-22 | $44.29 | $50.60 | 167,300 | — | — |
| 2014-01-21 | $44.14 | $50.43 | 229,700 | — | — |
| 2014-01-17 | $43.75 | $49.98 | 221,900 | — | — |
| 2014-01-16 | $43.66 | $49.88 | 357,600 | — | — |
| 2014-01-15 | $43.39 | $49.57 | 541,700 | — | — |
| 2014-01-14 | $45.17 | $51.60 | 429,100 | — | — |
| 2014-01-13 | $44.26 | $50.56 | 433,100 | — | — |
| 2014-01-10 | $45.40 | $51.87 | 152,900 | — | — |
| 2014-01-09 | $45.57 | $52.06 | 147,400 | — | — |
| 2014-01-08 | $45.96 | $52.51 | 284,500 | — | — |
| 2014-01-07 | $46.05 | $52.61 | 201,100 | — | — |
| 2014-01-06 | $45.89 | $52.43 | 171,100 | — | — |
| 2014-01-03 | $46.51 | $53.13 | 287,500 | — | — |
| 2014-01-02 | $46.77 | $53.43 | 156,400 | — | — |