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
- 1993-06-08 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 | $55.80 | $56.85 | 343,400 | — | — |
| 2014-12-30 | $55.40 | $56.45 | 190,900 | — | — |
| 2014-12-29 | $55.73 | $56.78 | 235,900 | — | — |
| 2014-12-26 | $55.62 | $56.67 | 136,700 | — | — |
| 2014-12-24 | $55.36 | $56.40 | 136,300 | — | — |
| 2014-12-23 | $55.10 | $56.14 | 205,600 | — | — |
| 2014-12-22 | $55.22 | $56.26 | 392,400 | — | — |
| 2014-12-19 | $53.80 | $54.82 | 612,500 | — | — |
| 2014-12-18 | $54.80 | $55.83 | 422,000 | — | — |
| 2014-12-17 | $55.10 | $56.14 | 441,600 | — | — |
| 2014-12-16 | $54.59 | $55.62 | 397,700 | — | — |
| 2014-12-15 | $56.02 | $57.08 | 537,300 | — | — |
| 2014-12-12 | $56.39 | $57.45 | 406,400 | — | — |
| 2014-12-11 | $55.53 | $56.58 | 311,200 | — | — |
| 2014-12-10 | $54.56 | $55.59 | 326,000 | — | — |
| 2014-12-09 | $55.85 | $56.90 | 639,300 | — | — |
| 2014-12-08 | $54.50 | $55.53 | 319,300 | — | — |
| 2014-12-05 | $54.11 | $55.13 | 216,500 | — | — |
| 2014-12-04 | $54.06 | $55.08 | 274,900 | — | — |
| 2014-12-03 | $54.40 | $55.43 | 234,800 | — | — |
| 2014-12-02 | $53.93 | $54.95 | 206,500 | — | — |
| 2014-12-01 | $53.73 | $54.74 | 515,100 | — | — |
| 2014-11-28 | $52.78 | $53.78 | 173,300 | — | — |
| 2014-11-26 | $52.53 | $53.52 | 205,100 | — | — |
| 2014-11-25 | $52.17 | $53.15 | 342,400 | — | — |
| 2014-11-24 | $50.93 | $51.89 | 267,700 | — | — |
| 2014-11-21 | $50.65 | $51.61 | 232,500 | — | — |
| 2014-11-20 | $51.20 | $52.17 | 349,600 | — | — |
| 2014-11-19 | $49.21 | $50.14 | 205,700 | — | — |
| 2014-11-18 | $49.27 | $50.20 | 202,100 | — | — |
| 2014-11-17 | $48.96 | $49.88 | 206,900 | — | — |
| 2014-11-14 | $50.01 | $50.95 | 127,300 | — | — |
| 2014-11-13 | $50.15 | $51.10 | 141,500 | — | — |
| 2014-11-12 | $50.19 | $51.14 | 198,100 | — | — |
| 2014-11-11 | $50.11 | $51.06 | 273,700 | — | — |
| 2014-11-10 | $50.41 | $51.36 | 216,900 | — | — |
| 2014-11-07 | $50.08 | $51.02 | 397,900 | — | — |
| 2014-11-06 | $50.49 | $51.30 | 328,400 | — | — |
| 2014-11-05 | $49.52 | $50.31 | 801,300 | — | — |
| 2014-11-04 | $46.70 | $47.45 | 457,300 | — | — |
| 2014-11-03 | $46.25 | $46.99 | 494,400 | — | — |
| 2014-10-31 | $46.76 | $47.51 | 559,100 | — | — |
| 2014-10-30 | $45.79 | $46.52 | 279,600 | — | — |
| 2014-10-29 | $44.69 | $45.41 | 337,700 | — | — |
| 2014-10-28 | $44.34 | $45.05 | 209,900 | — | — |
| 2014-10-27 | $43.44 | $44.14 | 154,100 | — | — |
| 2014-10-24 | $43.18 | $43.87 | 166,300 | — | — |
| 2014-10-23 | $41.81 | $42.48 | 383,600 | — | — |
| 2014-10-22 | $43.78 | $44.48 | 242,100 | — | — |
| 2014-10-21 | $43.41 | $44.11 | 282,100 | — | — |
| 2014-10-20 | $43.62 | $44.32 | 214,300 | — | — |
| 2014-10-17 | $42.55 | $43.23 | 268,800 | — | — |
| 2014-10-16 | $42.63 | $43.31 | 279,000 | — | — |
| 2014-10-15 | $42.83 | $43.52 | 913,400 | — | — |
| 2014-10-14 | $41.62 | $42.29 | 362,900 | — | — |
| 2014-10-13 | $39.81 | $40.45 | 282,400 | — | — |
| 2014-10-10 | $40.00 | $40.64 | 185,400 | — | — |
| 2014-10-09 | $39.98 | $40.62 | 346,900 | — | — |
| 2014-10-08 | $41.19 | $41.85 | 216,100 | — | — |
| 2014-10-07 | $40.39 | $41.04 | 273,800 | — | — |
| 2014-10-06 | $40.79 | $41.44 | 209,600 | — | — |
| 2014-10-03 | $41.12 | $41.78 | 222,800 | — | — |
| 2014-10-02 | $40.78 | $41.43 | 344,000 | — | — |
| 2014-10-01 | $39.93 | $40.57 | 331,800 | — | — |
| 2014-09-30 | $39.99 | $40.63 | 503,100 | — | — |
| 2014-09-29 | $40.53 | $41.18 | 287,900 | — | — |
| 2014-09-26 | $40.51 | $41.16 | 234,800 | — | — |
| 2014-09-25 | $40.10 | $40.74 | 344,500 | — | — |
| 2014-09-24 | $39.97 | $40.61 | 271,900 | — | — |
| 2014-09-23 | $40.42 | $41.07 | 437,300 | — | — |
| 2014-09-22 | $40.94 | $41.60 | 398,600 | — | — |
| 2014-09-19 | $40.95 | $41.61 | 533,500 | — | — |
| 2014-09-18 | $41.67 | $42.34 | 639,000 | — | — |
| 2014-09-17 | $40.73 | $41.38 | 570,800 | — | — |
| 2014-09-16 | $40.45 | $41.10 | 1,032,900 | — | — |
| 2014-09-15 | $38.50 | $39.12 | 382,500 | — | — |
| 2014-09-12 | $37.73 | $38.34 | 275,900 | — | — |
| 2014-09-11 | $37.99 | $38.60 | 334,500 | — | — |
| 2014-09-10 | $38.42 | $39.04 | 424,500 | — | — |
| 2014-09-09 | $38.54 | $39.16 | 367,200 | — | — |
| 2014-09-08 | $40.24 | $40.89 | 330,800 | — | — |
| 2014-09-05 | $40.15 | $40.79 | 243,200 | — | — |
| 2014-09-04 | $39.86 | $40.50 | 348,500 | — | — |
| 2014-09-03 | $39.87 | $40.51 | 290,900 | — | — |
| 2014-09-02 | $39.89 | $40.53 | 238,000 | — | — |
| 2014-08-29 | $39.60 | $40.24 | 208,300 | — | — |
| 2014-08-28 | $39.42 | $40.05 | 196,900 | — | — |
| 2014-08-27 | $39.49 | $40.12 | 249,000 | — | — |
| 2014-08-26 | $39.57 | $40.20 | 230,900 | — | — |
| 2014-08-25 | $39.54 | $40.17 | 300,500 | — | — |
| 2014-08-22 | $39.32 | $39.95 | 262,900 | — | — |
| 2014-08-21 | $39.16 | $39.79 | 521,200 | — | — |
| 2014-08-20 | $39.66 | $40.30 | 279,600 | — | — |
| 2014-08-19 | $40.31 | $40.96 | 398,700 | — | — |
| 2014-08-18 | $40.34 | $40.99 | 325,200 | — | — |
| 2014-08-15 | $40.42 | $41.07 | 209,500 | — | — |
| 2014-08-14 | $40.80 | $41.45 | 146,100 | — | — |
| 2014-08-13 | $40.90 | $41.56 | 210,700 | — | — |
| 2014-08-12 | $40.65 | $41.30 | 221,300 | — | — |
| 2014-08-11 | $41.00 | $41.66 | 192,700 | — | — |
| 2014-08-08 | $41.01 | $41.53 | 272,800 | — | — |
| 2014-08-07 | $41.15 | $41.67 | 414,400 | — | — |
| 2014-08-06 | $41.00 | $41.52 | 996,600 | — | — |
| 2014-08-05 | $43.27 | $43.81 | 494,800 | — | — |
| 2014-08-04 | $43.11 | $43.65 | 313,600 | — | — |
| 2014-08-01 | $41.74 | $42.26 | 397,500 | — | — |
| 2014-07-31 | $41.69 | $42.21 | 609,300 | — | — |
| 2014-07-30 | $42.98 | $43.52 | 347,500 | — | — |
| 2014-07-29 | $43.39 | $43.94 | 378,800 | — | — |
| 2014-07-28 | $43.80 | $44.35 | 328,200 | — | — |
| 2014-07-25 | $44.16 | $44.72 | 302,000 | — | — |
| 2014-07-24 | $44.24 | $44.80 | 446,900 | — | — |
| 2014-07-23 | $45.14 | $45.71 | 1,297,300 | — | — |
| 2014-07-22 | $41.78 | $42.31 | 229,300 | — | — |
| 2014-07-21 | $41.07 | $41.59 | 358,300 | — | — |
| 2014-07-18 | $41.63 | $42.15 | 218,100 | — | — |
| 2014-07-17 | $41.08 | $41.60 | 270,700 | — | — |
| 2014-07-16 | $41.17 | $41.69 | 228,700 | — | — |
| 2014-07-15 | $41.85 | $42.38 | 277,000 | — | — |
| 2014-07-14 | $41.97 | $42.50 | 147,200 | — | — |
| 2014-07-11 | $42.34 | $42.87 | 230,100 | — | — |
| 2014-07-10 | $42.02 | $42.55 | 312,400 | — | — |
| 2014-07-09 | $42.48 | $43.01 | 257,700 | — | — |
| 2014-07-08 | $41.88 | $42.41 | 421,900 | — | — |
| 2014-07-07 | $42.10 | $42.63 | 210,500 | — | — |
| 2014-07-03 | $42.70 | $43.24 | 120,000 | — | — |
| 2014-07-02 | $42.67 | $43.21 | 194,200 | — | — |
| 2014-07-01 | $42.74 | $43.28 | 217,900 | — | — |
| 2014-06-30 | $42.39 | $42.92 | 536,400 | — | — |
| 2014-06-27 | $42.45 | $42.98 | 227,400 | — | — |
| 2014-06-26 | $42.58 | $43.12 | 272,400 | — | — |
| 2014-06-25 | $42.29 | $42.82 | 338,400 | — | — |
| 2014-06-24 | $42.06 | $42.59 | 268,400 | — | — |
| 2014-06-23 | $42.38 | $42.91 | 211,000 | — | — |
| 2014-06-20 | $42.09 | $42.62 | 521,300 | — | — |
| 2014-06-19 | $42.11 | $42.64 | 194,500 | — | — |
| 2014-06-18 | $42.23 | $42.76 | 261,400 | — | — |
| 2014-06-17 | $42.36 | $42.89 | 245,800 | — | — |
| 2014-06-16 | $42.31 | $42.84 | 123,300 | — | — |
| 2014-06-13 | $42.31 | $42.84 | 142,600 | — | — |
| 2014-06-12 | $42.43 | $42.96 | 119,100 | — | — |
| 2014-06-11 | $42.78 | $43.32 | 122,700 | — | — |
| 2014-06-10 | $42.71 | $43.25 | 224,400 | — | — |
| 2014-06-09 | $43.30 | $43.84 | 155,600 | — | — |
| 2014-06-06 | $43.52 | $44.07 | 216,000 | — | — |
| 2014-06-05 | $43.20 | $43.74 | 281,800 | — | — |
| 2014-06-04 | $43.55 | $44.10 | 243,700 | — | — |
| 2014-06-03 | $43.28 | $43.82 | 561,900 | — | — |
| 2014-06-02 | $43.53 | $44.08 | 280,400 | — | — |
| 2014-05-30 | $43.35 | $43.90 | 497,900 | — | — |
| 2014-05-29 | $43.13 | $43.67 | 299,000 | — | — |
| 2014-05-28 | $42.42 | $42.95 | 455,100 | — | — |
| 2014-05-27 | $43.48 | $44.03 | 378,500 | — | — |
| 2014-05-23 | $42.55 | $43.08 | 441,700 | — | — |
| 2014-05-22 | $42.57 | $43.11 | 474,200 | — | — |
| 2014-05-21 | $41.54 | $42.06 | 441,200 | — | — |
| 2014-05-20 | $40.69 | $41.20 | 233,600 | — | — |
| 2014-05-19 | $41.34 | $41.86 | 210,700 | — | — |
| 2014-05-16 | $41.54 | $42.06 | 305,300 | — | — |
| 2014-05-15 | $41.01 | $41.53 | 416,300 | — | — |
| 2014-05-14 | $41.02 | $41.54 | 265,800 | — | — |
| 2014-05-13 | $42.53 | $43.06 | 541,300 | — | — |
| 2014-05-12 | $42.45 | $42.98 | 457,200 | — | — |
| 2014-05-09 | $42.06 | $42.59 | 301,600 | — | — |
| 2014-05-08 | $42.06 | $42.59 | 683,100 | — | — |
| 2014-05-07 | $43.18 | $43.60 | 920,100 | — | — |
| 2014-05-06 | $44.14 | $44.57 | 779,300 | — | — |
| 2014-05-05 | $44.45 | $44.88 | 514,100 | — | — |
| 2014-05-02 | $44.69 | $45.12 | 496,700 | — | — |
| 2014-05-01 | $44.29 | $44.72 | 511,900 | — | — |
| 2014-04-30 | $43.86 | $44.28 | 517,100 | — | — |
| 2014-04-29 | $44.40 | $44.83 | 625,500 | — | — |
| 2014-04-28 | $44.35 | $44.78 | 761,000 | — | — |
| 2014-04-25 | $45.79 | $46.23 | 337,100 | — | — |
| 2014-04-24 | $46.50 | $46.95 | 385,000 | — | — |
| 2014-04-23 | $47.36 | $47.82 | 293,800 | — | — |
| 2014-04-22 | $48.55 | $49.02 | 639,500 | — | — |
| 2014-04-21 | $47.68 | $48.14 | 210,900 | — | — |
| 2014-04-17 | $47.81 | $48.27 | 244,800 | — | — |
| 2014-04-16 | $48.46 | $48.93 | 541,200 | — | — |
| 2014-04-15 | $47.97 | $48.43 | 294,300 | — | — |
| 2014-04-14 | $48.24 | $48.71 | 171,600 | — | — |
| 2014-04-11 | $48.00 | $48.46 | 236,200 | — | — |
| 2014-04-10 | $48.34 | $48.81 | 230,200 | — | — |
| 2014-04-09 | $49.42 | $49.90 | 402,300 | — | — |
| 2014-04-08 | $48.69 | $49.16 | 355,900 | — | — |
| 2014-04-07 | $48.59 | $49.06 | 388,800 | — | — |
| 2014-04-04 | $50.21 | $50.69 | 381,700 | — | — |
| 2014-04-03 | $51.46 | $51.96 | 200,700 | — | — |
| 2014-04-02 | $51.92 | $52.42 | 253,200 | — | — |
| 2014-04-01 | $52.34 | $52.84 | 371,100 | — | — |
| 2014-03-31 | $52.11 | $52.61 | 285,400 | — | — |
| 2014-03-28 | $51.51 | $52.01 | 214,600 | — | — |
| 2014-03-27 | $51.28 | $51.77 | 234,500 | — | — |
| 2014-03-26 | $51.72 | $52.22 | 214,700 | — | — |
| 2014-03-25 | $52.60 | $53.11 | 251,800 | — | — |
| 2014-03-24 | $52.89 | $53.40 | 252,600 | — | — |
| 2014-03-21 | $53.39 | $53.90 | 448,900 | — | — |
| 2014-03-20 | $54.50 | $55.03 | 267,100 | — | — |
| 2014-03-19 | $53.29 | $53.80 | 433,100 | — | — |
| 2014-03-18 | $54.69 | $55.22 | 325,800 | — | — |
| 2014-03-17 | $54.57 | $55.10 | 350,300 | — | — |
| 2014-03-14 | $53.54 | $54.06 | 286,300 | — | — |
| 2014-03-13 | $52.52 | $53.03 | 237,800 | — | — |
| 2014-03-12 | $53.37 | $53.88 | 251,000 | — | — |
| 2014-03-11 | $53.13 | $53.64 | 322,300 | — | — |
| 2014-03-10 | $53.22 | $53.73 | 374,000 | — | — |
| 2014-03-07 | $53.51 | $54.03 | 382,000 | — | — |
| 2014-03-06 | $53.13 | $53.64 | 255,500 | — | — |
| 2014-03-05 | $52.79 | $53.30 | 432,000 | — | — |
| 2014-03-04 | $52.90 | $53.41 | 643,700 | — | — |
| 2014-03-03 | $51.04 | $51.53 | 244,800 | — | — |
| 2014-02-28 | $50.90 | $51.39 | 359,200 | — | — |
| 2014-02-27 | $50.59 | $51.08 | 562,300 | — | — |
| 2014-02-26 | $51.44 | $51.94 | 576,100 | — | — |
| 2014-02-25 | $48.59 | $49.06 | 523,500 | — | — |
| 2014-02-24 | $47.98 | $48.44 | 394,700 | — | — |
| 2014-02-21 | $47.66 | $48.12 | 215,000 | — | — |
| 2014-02-20 | $47.75 | $48.21 | 303,900 | — | — |
| 2014-02-19 | $47.77 | $48.23 | 315,800 | — | — |
| 2014-02-18 | $48.40 | $48.87 | 195,000 | — | — |
| 2014-02-14 | $48.31 | $48.78 | 213,800 | — | — |
| 2014-02-13 | $48.32 | $48.79 | 267,000 | — | — |
| 2014-02-12 | $47.71 | $48.17 | 231,000 | — | — |
| 2014-02-11 | $47.80 | $48.26 | 180,500 | — | — |
| 2014-02-10 | $47.41 | $47.87 | 196,600 | — | — |
| 2014-02-07 | $47.36 | $47.82 | 253,100 | — | — |
| 2014-02-06 | $46.54 | $46.99 | 249,900 | — | — |
| 2014-02-05 | $46.22 | $46.54 | 286,000 | — | — |
| 2014-02-04 | $46.90 | $47.22 | 211,300 | — | — |
| 2014-02-03 | $46.42 | $46.74 | 316,100 | — | — |
| 2014-01-31 | $48.13 | $48.46 | 231,500 | — | — |
| 2014-01-30 | $48.16 | $48.49 | 283,500 | — | — |
| 2014-01-29 | $47.92 | $48.25 | 406,300 | — | — |
| 2014-01-28 | $46.89 | $47.21 | 359,400 | — | — |
| 2014-01-27 | $46.28 | $46.60 | 506,800 | — | — |
| 2014-01-24 | $47.31 | $47.64 | 519,000 | — | — |
| 2014-01-23 | $48.57 | $48.91 | 430,800 | — | — |
| 2014-01-22 | $48.56 | $48.90 | 309,200 | — | — |
| 2014-01-21 | $48.05 | $48.38 | 227,800 | — | — |
| 2014-01-17 | $47.48 | $47.81 | 227,100 | — | — |
| 2014-01-16 | $47.39 | $47.72 | 269,300 | — | — |
| 2014-01-15 | $47.45 | $47.78 | 395,900 | — | — |
| 2014-01-14 | $47.04 | $47.37 | 240,900 | — | — |
| 2014-01-13 | $46.57 | $46.89 | 357,300 | — | — |
| 2014-01-10 | $46.66 | $46.98 | 298,700 | — | — |
| 2014-01-09 | $46.14 | $46.46 | 308,200 | — | — |
| 2014-01-08 | $45.68 | $46.00 | 397,400 | — | — |
| 2014-01-07 | $45.51 | $45.82 | 260,900 | — | — |
| 2014-01-06 | $45.53 | $45.84 | 304,600 | — | — |
| 2014-01-03 | $46.08 | $46.40 | 382,700 | — | — |
| 2014-01-02 | $45.32 | $45.63 | 461,300 | — | — |