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
- 1993-10-29 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 | $63.78 | $228.50 | 486,200 | — | — |
| 2014-12-30 | $64.96 | $232.73 | 367,000 | — | — |
| 2014-12-29 | $64.83 | $232.26 | 679,100 | — | — |
| 2014-12-26 | $64.44 | $230.86 | 321,800 | — | — |
| 2014-12-24 | $64.30 | $230.36 | 424,400 | — | — |
| 2014-12-23 | $64.34 | $230.51 | 504,300 | — | — |
| 2014-12-22 | $64.91 | $232.55 | 684,400 | — | — |
| 2014-12-19 | $63.97 | $229.18 | 1,487,700 | — | — |
| 2014-12-18 | $64.43 | $230.83 | 826,500 | — | — |
| 2014-12-17 | $63.36 | $227.00 | 898,500 | — | — |
| 2014-12-16 | $61.56 | $220.55 | 1,403,000 | — | — |
| 2014-12-15 | $61.54 | $220.47 | 1,006,000 | — | — |
| 2014-12-12 | $62.51 | $223.95 | 550,900 | — | — |
| 2014-12-11 | $63.19 | $226.39 | 546,500 | — | — |
| 2014-12-10 | $63.05 | $225.88 | 314,600 | — | — |
| 2014-12-09 | $63.12 | $226.14 | 801,400 | — | — |
| 2014-12-08 | $62.84 | $225.13 | 985,600 | — | — |
| 2014-12-05 | $62.65 | $224.45 | 668,400 | — | — |
| 2014-12-04 | $62.55 | $224.09 | 615,100 | — | — |
| 2014-12-03 | $62.14 | $222.62 | 430,600 | — | — |
| 2014-12-02 | $61.88 | $221.69 | 389,700 | — | — |
| 2014-12-01 | $61.41 | $220.01 | 455,500 | — | — |
| 2014-11-28 | $61.48 | $220.26 | 301,800 | — | — |
| 2014-11-26 | $61.34 | $219.76 | 622,500 | — | — |
| 2014-11-25 | $60.72 | $217.54 | 1,087,300 | — | — |
| 2014-11-24 | $60.63 | $217.21 | 721,200 | — | — |
| 2014-11-21 | $60.40 | $216.39 | 454,600 | — | — |
| 2014-11-20 | $60.01 | $214.99 | 390,200 | — | — |
| 2014-11-19 | $60.18 | $215.60 | 545,700 | — | — |
| 2014-11-18 | $60.36 | $216.25 | 620,400 | — | — |
| 2014-11-17 | $60.44 | $216.53 | 880,500 | — | — |
| 2014-11-14 | $60.74 | $215.93 | 458,000 | — | — |
| 2014-11-13 | $61.44 | $218.41 | 386,000 | — | — |
| 2014-11-12 | $61.31 | $217.95 | 458,000 | — | — |
| 2014-11-11 | $62.05 | $220.58 | 355,300 | — | — |
| 2014-11-10 | $62.10 | $220.76 | 534,600 | — | — |
| 2014-11-07 | $61.54 | $218.77 | 493,100 | — | — |
| 2014-11-06 | $61.90 | $220.05 | 521,700 | — | — |
| 2014-11-05 | $62.30 | $221.47 | 458,500 | — | — |
| 2014-11-04 | $62.58 | $222.47 | 723,800 | — | — |
| 2014-11-03 | $61.37 | $218.16 | 746,300 | — | — |
| 2014-10-31 | $60.70 | $215.78 | 647,700 | — | — |
| 2014-10-30 | $59.67 | $212.12 | 413,600 | — | — |
| 2014-10-29 | $59.20 | $210.45 | 574,500 | — | — |
| 2014-10-28 | $59.39 | $211.13 | 320,500 | — | — |
| 2014-10-27 | $59.14 | $210.24 | 411,600 | — | — |
| 2014-10-24 | $58.74 | $208.82 | 472,900 | — | — |
| 2014-10-23 | $58.72 | $208.74 | 488,000 | — | — |
| 2014-10-22 | $58.15 | $206.72 | 357,000 | — | — |
| 2014-10-21 | $57.96 | $206.04 | 283,200 | — | — |
| 2014-10-20 | $57.44 | $204.19 | 364,100 | — | — |
| 2014-10-17 | $56.38 | $200.43 | 439,100 | — | — |
| 2014-10-16 | $56.85 | $202.10 | 738,400 | — | — |
| 2014-10-15 | $56.66 | $201.42 | 800,200 | — | — |
| 2014-10-14 | $56.66 | $201.42 | 429,400 | — | — |
| 2014-10-13 | $55.55 | $197.48 | 424,500 | — | — |
| 2014-10-10 | $55.42 | $197.01 | 492,900 | — | — |
| 2014-10-09 | $55.63 | $197.76 | 517,000 | — | — |
| 2014-10-08 | $55.42 | $197.01 | 430,200 | — | — |
| 2014-10-07 | $54.02 | $192.04 | 369,300 | — | — |
| 2014-10-06 | $54.37 | $193.28 | 286,200 | — | — |
| 2014-10-03 | $54.26 | $192.89 | 318,400 | — | — |
| 2014-10-02 | $53.87 | $191.50 | 562,000 | — | — |
| 2014-10-01 | $53.79 | $191.22 | 916,100 | — | — |
| 2014-09-30 | $53.83 | $191.36 | 441,100 | — | — |
| 2014-09-29 | $54.34 | $193.17 | 402,700 | — | — |
| 2014-09-26 | $54.25 | $192.85 | 388,300 | — | — |
| 2014-09-25 | $53.53 | $190.29 | 329,300 | — | — |
| 2014-09-24 | $53.80 | $191.25 | 516,800 | — | — |
| 2014-09-23 | $53.90 | $191.61 | 526,000 | — | — |
| 2014-09-22 | $54.50 | $193.74 | 453,000 | — | — |
| 2014-09-19 | $55.01 | $195.56 | 817,600 | — | — |
| 2014-09-18 | $54.90 | $195.16 | 528,900 | — | — |
| 2014-09-17 | $55.54 | $197.44 | 410,400 | — | — |
| 2014-09-16 | $55.78 | $198.29 | 551,700 | — | — |
| 2014-09-15 | $55.13 | $195.98 | 405,900 | — | — |
| 2014-09-12 | $55.02 | $195.59 | 615,700 | — | — |
| 2014-09-11 | $56.85 | $202.10 | 375,300 | — | — |
| 2014-09-10 | $56.36 | $200.35 | 427,000 | — | — |
| 2014-09-09 | $57.40 | $204.05 | 316,400 | — | — |
| 2014-09-08 | $57.70 | $205.12 | 410,300 | — | — |
| 2014-09-05 | $57.91 | $205.86 | 754,300 | — | — |
| 2014-09-04 | $57.27 | $203.59 | 486,400 | — | — |
| 2014-09-03 | $57.48 | $204.34 | 355,300 | — | — |
| 2014-09-02 | $57.41 | $204.09 | 579,400 | — | — |
| 2014-08-29 | $57.14 | $203.13 | 638,800 | — | — |
| 2014-08-28 | $56.48 | $200.78 | 454,700 | — | — |
| 2014-08-27 | $56.72 | $201.63 | 341,800 | — | — |
| 2014-08-26 | $57.04 | $202.77 | 327,800 | — | — |
| 2014-08-25 | $56.71 | $201.60 | 606,300 | — | — |
| 2014-08-22 | $56.76 | $201.78 | 334,900 | — | — |
| 2014-08-21 | $57.44 | $204.19 | 481,500 | — | — |
| 2014-08-20 | $57.75 | $205.30 | 546,000 | — | — |
| 2014-08-19 | $57.51 | $204.44 | 627,700 | — | — |
| 2014-08-18 | $57.03 | $202.74 | 454,500 | — | — |
| 2014-08-15 | $56.93 | $200.71 | 898,000 | — | — |
| 2014-08-14 | $56.91 | $200.64 | 367,100 | — | — |
| 2014-08-13 | $56.72 | $199.97 | 555,700 | — | — |
| 2014-08-12 | $55.74 | $196.51 | 499,000 | — | — |
| 2014-08-11 | $55.88 | $197.01 | 515,900 | — | — |
| 2014-08-08 | $55.40 | $195.32 | 475,400 | — | — |
| 2014-08-07 | $54.99 | $193.87 | 953,900 | — | — |
| 2014-08-06 | $53.82 | $189.75 | 377,300 | — | — |
| 2014-08-05 | $53.80 | $189.67 | 322,600 | — | — |
| 2014-08-04 | $54.33 | $191.54 | 327,600 | — | — |
| 2014-08-01 | $54.12 | $190.80 | 740,900 | — | — |
| 2014-07-31 | $54.36 | $191.65 | 409,700 | — | — |
| 2014-07-30 | $55.48 | $195.60 | 333,300 | — | — |
| 2014-07-29 | $55.51 | $195.70 | 358,300 | — | — |
| 2014-07-28 | $55.95 | $197.26 | 390,900 | — | — |
| 2014-07-25 | $55.40 | $195.32 | 550,500 | — | — |
| 2014-07-24 | $56.49 | $199.16 | 817,900 | — | — |
| 2014-07-23 | $56.36 | $198.70 | 250,900 | — | — |
| 2014-07-22 | $56.16 | $198.00 | 303,800 | — | — |
| 2014-07-21 | $55.78 | $196.66 | 386,400 | — | — |
| 2014-07-18 | $56.12 | $197.85 | 455,400 | — | — |
| 2014-07-17 | $55.45 | $195.49 | 167,000 | — | — |
| 2014-07-16 | $55.91 | $197.11 | 432,100 | — | — |
| 2014-07-15 | $55.84 | $196.87 | 346,900 | — | — |
| 2014-07-14 | $55.80 | $196.73 | 238,800 | — | — |
| 2014-07-11 | $55.56 | $195.88 | 472,500 | — | — |
| 2014-07-10 | $55.63 | $196.13 | 648,300 | — | — |
| 2014-07-09 | $55.39 | $195.28 | 349,100 | — | — |
| 2014-07-08 | $55.41 | $195.35 | 414,100 | — | — |
| 2014-07-07 | $55.29 | $194.93 | 327,000 | — | — |
| 2014-07-03 | $54.87 | $193.45 | 242,700 | — | — |
| 2014-07-02 | $55.31 | $195.00 | 575,000 | — | — |
| 2014-07-01 | $55.56 | $195.88 | 774,700 | — | — |
| 2014-06-30 | $55.68 | $196.30 | 559,300 | — | — |
| 2014-06-27 | $55.43 | $195.42 | 751,300 | — | — |
| 2014-06-26 | $54.97 | $193.80 | 314,900 | — | — |
| 2014-06-25 | $55.27 | $194.86 | 369,600 | — | — |
| 2014-06-24 | $55.32 | $195.03 | 497,400 | — | — |
| 2014-06-23 | $55.43 | $195.42 | 275,700 | — | — |
| 2014-06-20 | $55.85 | $196.90 | 691,300 | — | — |
| 2014-06-19 | $55.44 | $195.46 | 272,700 | — | — |
| 2014-06-18 | $54.94 | $193.69 | 301,100 | — | — |
| 2014-06-17 | $54.51 | $192.18 | 485,900 | — | — |
| 2014-06-16 | $53.96 | $190.24 | 285,700 | — | — |
| 2014-06-13 | $54.25 | $191.26 | 205,700 | — | — |
| 2014-06-12 | $53.93 | $190.13 | 413,000 | — | — |
| 2014-06-11 | $53.66 | $189.18 | 471,700 | — | — |
| 2014-06-10 | $53.83 | $189.78 | 342,600 | — | — |
| 2014-06-09 | $54.67 | $192.74 | 536,200 | — | — |
| 2014-06-06 | $55.02 | $193.98 | 270,300 | — | — |
| 2014-06-05 | $55.39 | $195.28 | 377,100 | — | — |
| 2014-06-04 | $54.27 | $191.33 | 211,700 | — | — |
| 2014-06-03 | $54.06 | $190.59 | 216,300 | — | — |
| 2014-06-02 | $54.21 | $191.12 | 358,100 | — | — |
| 2014-05-30 | $53.40 | $188.26 | 549,200 | — | — |
| 2014-05-29 | $53.39 | $188.23 | 217,100 | — | — |
| 2014-05-28 | $53.33 | $188.02 | 357,400 | — | — |
| 2014-05-27 | $53.51 | $188.65 | 471,900 | — | — |
| 2014-05-23 | $53.12 | $187.28 | 201,800 | — | — |
| 2014-05-22 | $52.63 | $185.55 | 290,400 | — | — |
| 2014-05-21 | $52.85 | $186.33 | 331,000 | — | — |
| 2014-05-20 | $52.74 | $185.94 | 456,700 | — | — |
| 2014-05-19 | $53.06 | $187.07 | 351,400 | — | — |
| 2014-05-16 | $53.85 | $188.19 | 521,200 | — | — |
| 2014-05-15 | $53.20 | $185.92 | 359,800 | — | — |
| 2014-05-14 | $53.64 | $187.46 | 295,000 | — | — |
| 2014-05-13 | $53.40 | $186.62 | 425,600 | — | — |
| 2014-05-12 | $54.05 | $188.89 | 294,600 | — | — |
| 2014-05-09 | $53.83 | $188.12 | 380,900 | — | — |
| 2014-05-08 | $53.98 | $188.65 | 553,100 | — | — |
| 2014-05-07 | $53.47 | $186.87 | 365,300 | — | — |
| 2014-05-06 | $52.69 | $184.14 | 306,000 | — | — |
| 2014-05-05 | $52.63 | $183.93 | 217,800 | — | — |
| 2014-05-02 | $52.67 | $184.07 | 284,600 | — | — |
| 2014-05-01 | $52.76 | $184.38 | 411,700 | — | — |
| 2014-04-30 | $52.43 | $183.23 | 467,600 | — | — |
| 2014-04-29 | $52.50 | $183.48 | 349,700 | — | — |
| 2014-04-28 | $52.76 | $184.38 | 571,300 | — | — |
| 2014-04-25 | $52.14 | $182.22 | 234,500 | — | — |
| 2014-04-24 | $52.43 | $183.23 | 304,100 | — | — |
| 2014-04-23 | $51.87 | $181.27 | 477,400 | — | — |
| 2014-04-22 | $52.26 | $182.64 | 330,700 | — | — |
| 2014-04-21 | $52.40 | $183.13 | 280,200 | — | — |
| 2014-04-17 | $52.34 | $182.92 | 375,800 | — | — |
| 2014-04-16 | $52.19 | $182.39 | 265,000 | — | — |
| 2014-04-15 | $51.70 | $180.68 | 300,000 | — | — |
| 2014-04-14 | $51.41 | $179.67 | 312,400 | — | — |
| 2014-04-11 | $50.96 | $178.09 | 400,700 | — | — |
| 2014-04-10 | $51.19 | $178.90 | 233,000 | — | — |
| 2014-04-09 | $51.62 | $180.40 | 329,100 | — | — |
| 2014-04-08 | $51.68 | $180.61 | 216,700 | — | — |
| 2014-04-07 | $51.41 | $179.67 | 403,700 | — | — |
| 2014-04-04 | $51.26 | $179.14 | 234,500 | — | — |
| 2014-04-03 | $51.07 | $178.48 | 343,600 | — | — |
| 2014-04-02 | $51.32 | $179.35 | 404,200 | — | — |
| 2014-04-01 | $51.31 | $179.32 | 578,800 | — | — |
| 2014-03-31 | $51.06 | $178.44 | 728,500 | — | — |
| 2014-03-28 | $50.77 | $177.43 | 688,100 | — | — |
| 2014-03-27 | $50.73 | $177.29 | 592,800 | — | — |
| 2014-03-26 | $50.15 | $175.26 | 686,200 | — | — |
| 2014-03-25 | $50.70 | $177.19 | 518,600 | — | — |
| 2014-03-24 | $50.04 | $174.88 | 474,000 | — | — |
| 2014-03-21 | $49.92 | $174.46 | 683,400 | — | — |
| 2014-03-20 | $49.21 | $171.98 | 460,500 | — | — |
| 2014-03-19 | $49.02 | $171.31 | 478,000 | — | — |
| 2014-03-18 | $50.58 | $176.77 | 379,300 | — | — |
| 2014-03-17 | $50.40 | $176.14 | 398,300 | — | — |
| 2014-03-14 | $50.37 | $176.03 | 506,200 | — | — |
| 2014-03-13 | $50.02 | $174.81 | 480,400 | — | — |
| 2014-03-12 | $50.18 | $175.37 | 647,300 | — | — |
| 2014-03-11 | $49.89 | $174.35 | 374,700 | — | — |
| 2014-03-10 | $49.48 | $172.92 | 370,500 | — | — |
| 2014-03-07 | $49.62 | $173.41 | 769,100 | — | — |
| 2014-03-06 | $50.57 | $176.73 | 480,000 | — | — |
| 2014-03-05 | $51.15 | $178.76 | 245,000 | — | — |
| 2014-03-04 | $51.27 | $179.18 | 490,200 | — | — |
| 2014-03-03 | $50.60 | $176.84 | 613,800 | — | — |
| 2014-02-28 | $50.77 | $177.43 | 597,300 | — | — |
| 2014-02-27 | $50.35 | $175.96 | 348,700 | — | — |
| 2014-02-26 | $50.45 | $176.31 | 439,800 | — | — |
| 2014-02-25 | $50.44 | $176.28 | 545,500 | — | — |
| 2014-02-24 | $50.20 | $175.44 | 594,800 | — | — |
| 2014-02-21 | $50.07 | $174.98 | 508,600 | — | — |
| 2014-02-20 | $49.95 | $174.56 | 392,000 | — | — |
| 2014-02-19 | $50.75 | $175.72 | 513,600 | — | — |
| 2014-02-18 | $50.83 | $175.99 | 541,000 | — | — |
| 2014-02-14 | $50.78 | $175.82 | 594,200 | — | — |
| 2014-02-13 | $50.22 | $173.88 | 984,100 | — | — |
| 2014-02-12 | $49.64 | $171.87 | 734,000 | — | — |
| 2014-02-11 | $49.82 | $172.50 | 366,500 | — | — |
| 2014-02-10 | $49.52 | $171.46 | 424,900 | — | — |
| 2014-02-07 | $48.51 | $167.96 | 447,100 | — | — |
| 2014-02-06 | $48.08 | $166.47 | 269,100 | — | — |
| 2014-02-05 | $47.47 | $164.36 | 324,600 | — | — |
| 2014-02-04 | $47.34 | $163.91 | 718,300 | — | — |
| 2014-02-03 | $46.77 | $161.94 | 888,300 | — | — |
| 2014-01-31 | $48.14 | $166.68 | 523,100 | — | — |
| 2014-01-30 | $48.05 | $166.37 | 334,800 | — | — |
| 2014-01-29 | $47.43 | $164.22 | 343,300 | — | — |
| 2014-01-28 | $48.07 | $166.44 | 425,000 | — | — |
| 2014-01-27 | $47.44 | $164.26 | 287,800 | — | — |
| 2014-01-24 | $47.82 | $165.57 | 352,100 | — | — |
| 2014-01-23 | $48.53 | $168.03 | 330,900 | — | — |
| 2014-01-22 | $48.75 | $168.79 | 253,500 | — | — |
| 2014-01-21 | $48.48 | $167.86 | 229,600 | — | — |
| 2014-01-17 | $48.27 | $167.13 | 512,700 | — | — |
| 2014-01-16 | $48.36 | $167.44 | 599,200 | — | — |
| 2014-01-15 | $47.78 | $165.43 | 450,600 | — | — |
| 2014-01-14 | $47.88 | $165.78 | 434,900 | — | — |
| 2014-01-13 | $46.95 | $162.56 | 209,300 | — | — |
| 2014-01-10 | $47.61 | $164.85 | 366,500 | — | — |
| 2014-01-09 | $47.05 | $162.91 | 337,800 | — | — |
| 2014-01-08 | $46.85 | $162.21 | 413,200 | — | — |
| 2014-01-07 | $47.05 | $162.91 | 446,400 | — | — |
| 2014-01-06 | $46.84 | $162.18 | 543,700 | — | — |
| 2014-01-03 | $46.79 | $162.01 | 845,700 | — | — |
| 2014-01-02 | $45.97 | $159.17 | 609,000 | — | — |