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
- 1991-10-24 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 | $52.74 | $85.29 | 471,700 | — | — |
| 2014-12-30 | $54.00 | $87.33 | 303,800 | — | — |
| 2014-12-29 | $54.82 | $88.65 | 273,800 | — | — |
| 2014-12-26 | $54.54 | $88.20 | 324,500 | — | — |
| 2014-12-24 | $54.80 | $87.73 | 141,100 | — | — |
| 2014-12-23 | $54.68 | $87.54 | 297,700 | — | — |
| 2014-12-22 | $54.81 | $87.75 | 316,400 | — | — |
| 2014-12-19 | $54.18 | $86.74 | 567,600 | — | — |
| 2014-12-18 | $53.40 | $85.49 | 474,600 | — | — |
| 2014-12-17 | $53.57 | $85.76 | 735,100 | — | — |
| 2014-12-16 | $51.79 | $82.91 | 443,400 | — | — |
| 2014-12-15 | $51.86 | $83.02 | 468,200 | — | — |
| 2014-12-12 | $52.50 | $84.05 | 321,100 | — | — |
| 2014-12-11 | $53.13 | $85.06 | 331,800 | — | — |
| 2014-12-10 | $52.89 | $84.67 | 328,100 | — | — |
| 2014-12-09 | $52.97 | $84.80 | 628,300 | — | — |
| 2014-12-08 | $52.19 | $83.55 | 318,400 | — | — |
| 2014-12-05 | $52.48 | $84.02 | 313,000 | — | — |
| 2014-12-04 | $51.74 | $82.83 | 252,200 | — | — |
| 2014-12-03 | $51.69 | $82.75 | 378,100 | — | — |
| 2014-12-02 | $51.59 | $82.59 | 333,800 | — | — |
| 2014-12-01 | $51.46 | $82.38 | 360,400 | — | — |
| 2014-11-28 | $52.08 | $83.38 | 222,600 | — | — |
| 2014-11-26 | $51.70 | $82.77 | 334,700 | — | — |
| 2014-11-25 | $50.75 | $81.25 | 386,300 | — | — |
| 2014-11-24 | $49.95 | $79.97 | 418,500 | — | — |
| 2014-11-21 | $50.60 | $81.01 | 301,100 | — | — |
| 2014-11-20 | $50.43 | $80.73 | 301,100 | — | — |
| 2014-11-19 | $49.83 | $79.77 | 267,600 | — | — |
| 2014-11-18 | $50.32 | $80.56 | 343,500 | — | — |
| 2014-11-17 | $49.60 | $79.41 | 280,100 | — | — |
| 2014-11-14 | $50.06 | $80.14 | 315,000 | — | — |
| 2014-11-13 | $50.13 | $80.25 | 308,500 | — | — |
| 2014-11-12 | $49.87 | $79.84 | 253,500 | — | — |
| 2014-11-11 | $50.16 | $80.30 | 348,300 | — | — |
| 2014-11-10 | $50.01 | $80.06 | 486,500 | — | — |
| 2014-11-07 | $49.26 | $78.86 | 369,000 | — | — |
| 2014-11-06 | $49.34 | $78.99 | 318,800 | — | — |
| 2014-11-05 | $48.82 | $78.16 | 340,600 | — | — |
| 2014-11-04 | $48.99 | $78.43 | 564,800 | — | — |
| 2014-11-03 | $49.03 | $78.49 | 503,700 | — | — |
| 2014-10-31 | $49.35 | $79.00 | 446,200 | — | — |
| 2014-10-30 | $48.76 | $78.06 | 263,800 | — | — |
| 2014-10-29 | $48.43 | $77.53 | 353,100 | — | — |
| 2014-10-28 | $48.42 | $77.52 | 455,300 | — | — |
| 2014-10-27 | $47.67 | $76.32 | 242,900 | — | — |
| 2014-10-24 | $47.49 | $76.03 | 297,200 | — | — |
| 2014-10-23 | $47.11 | $75.42 | 329,700 | — | — |
| 2014-10-22 | $46.90 | $75.08 | 276,700 | — | — |
| 2014-10-21 | $47.56 | $76.14 | 440,700 | — | — |
| 2014-10-20 | $46.20 | $73.96 | 257,600 | — | — |
| 2014-10-17 | $45.29 | $72.51 | 334,400 | — | — |
| 2014-10-16 | $44.90 | $71.88 | 547,900 | — | — |
| 2014-10-15 | $44.39 | $71.06 | 677,800 | — | — |
| 2014-10-14 | $43.47 | $69.59 | 648,700 | — | — |
| 2014-10-13 | $43.16 | $69.10 | 897,900 | — | — |
| 2014-10-10 | $45.19 | $72.35 | 556,000 | — | — |
| 2014-10-09 | $46.22 | $73.99 | 711,600 | — | — |
| 2014-10-08 | $47.15 | $75.48 | 511,400 | — | — |
| 2014-10-07 | $45.86 | $73.42 | 450,100 | — | — |
| 2014-10-06 | $46.42 | $74.31 | 352,900 | — | — |
| 2014-10-03 | $47.03 | $75.29 | 346,200 | — | — |
| 2014-10-02 | $46.12 | $73.83 | 622,000 | — | — |
| 2014-10-01 | $46.52 | $74.47 | 592,000 | — | — |
| 2014-09-30 | $47.30 | $75.72 | 511,400 | — | — |
| 2014-09-29 | $48.63 | $76.97 | 585,900 | — | — |
| 2014-09-26 | $48.63 | $76.97 | 597,800 | — | — |
| 2014-09-25 | $47.60 | $75.34 | 697,800 | — | — |
| 2014-09-24 | $48.01 | $75.99 | 533,400 | — | — |
| 2014-09-23 | $47.98 | $75.94 | 887,900 | — | — |
| 2014-09-22 | $48.15 | $76.21 | 1,114,000 | — | — |
| 2014-09-19 | $47.90 | $75.82 | 1,606,800 | — | — |
| 2014-09-18 | $47.54 | $75.25 | 593,100 | — | — |
| 2014-09-17 | $47.07 | $74.50 | 461,000 | — | — |
| 2014-09-16 | $47.23 | $74.76 | 688,400 | — | — |
| 2014-09-15 | $46.57 | $73.71 | 590,000 | — | — |
| 2014-09-12 | $46.57 | $73.71 | 663,400 | — | — |
| 2014-09-11 | $48.08 | $76.10 | 530,700 | — | — |
| 2014-09-10 | $48.22 | $76.32 | 454,100 | — | — |
| 2014-09-09 | $48.57 | $76.88 | 860,500 | — | — |
| 2014-09-08 | $48.97 | $77.51 | 1,423,000 | — | — |
| 2014-09-05 | $49.78 | $78.79 | 601,300 | — | — |
| 2014-09-04 | $48.33 | $76.50 | 481,500 | — | — |
| 2014-09-03 | $49.15 | $77.79 | 407,900 | — | — |
| 2014-09-02 | $49.74 | $78.73 | 480,800 | — | — |
| 2014-08-29 | $49.75 | $78.74 | 442,600 | — | — |
| 2014-08-28 | $49.35 | $78.11 | 403,100 | — | — |
| 2014-08-27 | $49.27 | $77.98 | 305,200 | — | — |
| 2014-08-26 | $49.20 | $77.87 | 432,100 | — | — |
| 2014-08-25 | $49.11 | $77.73 | 382,300 | — | — |
| 2014-08-22 | $49.04 | $77.62 | 449,200 | — | — |
| 2014-08-21 | $49.01 | $77.57 | 338,800 | — | — |
| 2014-08-20 | $48.89 | $77.38 | 502,100 | — | — |
| 2014-08-19 | $49.30 | $78.03 | 502,400 | — | — |
| 2014-08-18 | $48.71 | $77.10 | 417,800 | — | — |
| 2014-08-15 | $48.22 | $76.32 | 475,200 | — | — |
| 2014-08-14 | $48.35 | $76.53 | 414,200 | — | — |
| 2014-08-13 | $48.33 | $76.50 | 614,100 | — | — |
| 2014-08-12 | $48.23 | $76.34 | 465,400 | — | — |
| 2014-08-11 | $47.95 | $75.90 | 484,200 | — | — |
| 2014-08-08 | $47.82 | $75.69 | 500,600 | — | — |
| 2014-08-07 | $47.43 | $75.07 | 485,000 | — | — |
| 2014-08-06 | $47.51 | $75.20 | 511,000 | — | — |
| 2014-08-05 | $46.73 | $73.96 | 961,700 | — | — |
| 2014-08-04 | $48.47 | $76.72 | 832,300 | — | — |
| 2014-08-01 | $47.46 | $75.12 | 737,500 | — | — |
| 2014-07-31 | $47.75 | $75.58 | 560,600 | — | — |
| 2014-07-30 | $48.42 | $76.64 | 656,700 | — | — |
| 2014-07-29 | $48.53 | $76.81 | 468,300 | — | — |
| 2014-07-28 | $49.23 | $77.92 | 454,600 | — | — |
| 2014-07-25 | $48.95 | $77.48 | 419,400 | — | — |
| 2014-07-24 | $49.27 | $77.98 | 310,600 | — | — |
| 2014-07-23 | $49.90 | $78.98 | 432,400 | — | — |
| 2014-07-22 | $49.62 | $78.54 | 328,300 | — | — |
| 2014-07-21 | $49.70 | $78.67 | 250,600 | — | — |
| 2014-07-18 | $49.81 | $78.84 | 359,700 | — | — |
| 2014-07-17 | $49.63 | $78.55 | 407,100 | — | — |
| 2014-07-16 | $49.68 | $78.63 | 264,800 | — | — |
| 2014-07-15 | $49.42 | $78.22 | 340,500 | — | — |
| 2014-07-14 | $49.61 | $78.52 | 295,900 | — | — |
| 2014-07-11 | $49.37 | $78.14 | 334,900 | — | — |
| 2014-07-10 | $49.27 | $77.98 | 369,400 | — | — |
| 2014-07-09 | $49.00 | $77.56 | 323,800 | — | — |
| 2014-07-08 | $48.62 | $76.96 | 500,900 | — | — |
| 2014-07-07 | $48.48 | $76.73 | 313,900 | — | — |
| 2014-07-03 | $48.79 | $77.22 | 312,200 | — | — |
| 2014-07-02 | $49.09 | $77.70 | 455,900 | — | — |
| 2014-07-01 | $48.97 | $77.51 | 603,100 | — | — |
| 2014-06-30 | $48.15 | $76.21 | 454,000 | — | — |
| 2014-06-27 | $48.51 | $76.78 | 656,800 | — | — |
| 2014-06-26 | $48.03 | $76.02 | 653,300 | — | — |
| 2014-06-25 | $47.62 | $75.37 | 397,000 | — | — |
| 2014-06-24 | $47.60 | $74.47 | 435,800 | — | — |
| 2014-06-23 | $47.98 | $75.07 | 1,049,600 | — | — |
| 2014-06-20 | $47.44 | $74.22 | 1,339,800 | — | — |
| 2014-06-19 | $47.45 | $74.24 | 329,100 | — | — |
| 2014-06-18 | $47.07 | $73.64 | 520,900 | — | — |
| 2014-06-17 | $46.77 | $73.17 | 626,100 | — | — |
| 2014-06-16 | $46.35 | $72.52 | 552,200 | — | — |
| 2014-06-13 | $46.39 | $72.58 | 588,600 | — | — |
| 2014-06-12 | $46.45 | $72.67 | 436,200 | — | — |
| 2014-06-11 | $47.01 | $73.55 | 221,400 | — | — |
| 2014-06-10 | $47.18 | $73.81 | 465,200 | — | — |
| 2014-06-09 | $47.64 | $74.53 | 339,600 | — | — |
| 2014-06-06 | $48.27 | $75.52 | 373,900 | — | — |
| 2014-06-05 | $47.88 | $74.91 | 583,200 | — | — |
| 2014-06-04 | $47.06 | $73.63 | 544,300 | — | — |
| 2014-06-03 | $47.07 | $73.64 | 735,800 | — | — |
| 2014-06-02 | $46.24 | $72.34 | 663,300 | — | — |
| 2014-05-30 | $46.13 | $72.17 | 711,300 | — | — |
| 2014-05-29 | $46.45 | $72.67 | 927,700 | — | — |
| 2014-05-28 | $45.57 | $71.29 | 618,300 | — | — |
| 2014-05-27 | $45.52 | $71.22 | 594,100 | — | — |
| 2014-05-23 | $45.54 | $71.25 | 335,000 | — | — |
| 2014-05-22 | $45.14 | $70.62 | 393,500 | — | — |
| 2014-05-21 | $44.76 | $70.03 | 344,000 | — | — |
| 2014-05-20 | $44.77 | $70.04 | 439,900 | — | — |
| 2014-05-19 | $45.20 | $70.72 | 502,900 | — | — |
| 2014-05-16 | $44.81 | $70.11 | 423,400 | — | — |
| 2014-05-15 | $45.09 | $70.54 | 638,500 | — | — |
| 2014-05-14 | $45.00 | $70.40 | 652,800 | — | — |
| 2014-05-13 | $45.29 | $70.86 | 425,800 | — | — |
| 2014-05-12 | $45.80 | $71.65 | 319,600 | — | — |
| 2014-05-09 | $45.71 | $71.51 | 225,500 | — | — |
| 2014-05-08 | $45.97 | $71.92 | 299,000 | — | — |
| 2014-05-07 | $46.35 | $72.52 | 469,000 | — | — |
| 2014-05-06 | $46.20 | $72.28 | 521,600 | — | — |
| 2014-05-05 | $45.57 | $71.29 | 290,500 | — | — |
| 2014-05-02 | $45.58 | $71.31 | 233,700 | — | — |
| 2014-05-01 | $45.92 | $71.84 | 405,700 | — | — |
| 2014-04-30 | $45.55 | $71.26 | 556,000 | — | — |
| 2014-04-29 | $45.60 | $71.34 | 358,500 | — | — |
| 2014-04-28 | $45.88 | $71.78 | 277,400 | — | — |
| 2014-04-25 | $45.63 | $71.39 | 321,000 | — | — |
| 2014-04-24 | $46.22 | $72.31 | 625,900 | — | — |
| 2014-04-23 | $46.24 | $72.34 | 622,800 | — | — |
| 2014-04-22 | $46.34 | $72.50 | 427,900 | — | — |
| 2014-04-21 | $46.36 | $72.53 | 519,900 | — | — |
| 2014-04-17 | $46.23 | $72.33 | 795,200 | — | — |
| 2014-04-16 | $45.95 | $71.89 | 702,000 | — | — |
| 2014-04-15 | $45.50 | $71.19 | 737,000 | — | — |
| 2014-04-14 | $45.25 | $70.79 | 555,500 | — | — |
| 2014-04-11 | $44.71 | $69.95 | 779,700 | — | — |
| 2014-04-10 | $44.47 | $69.57 | 930,600 | — | — |
| 2014-04-09 | $44.84 | $70.15 | 846,900 | — | — |
| 2014-04-08 | $44.26 | $69.25 | 648,700 | — | — |
| 2014-04-07 | $43.49 | $68.04 | 726,700 | — | — |
| 2014-04-04 | $42.49 | $66.48 | 326,900 | — | — |
| 2014-04-03 | $43.22 | $67.62 | 243,700 | — | — |
| 2014-04-02 | $43.26 | $67.68 | 339,600 | — | — |
| 2014-04-01 | $43.37 | $67.85 | 411,100 | — | — |
| 2014-03-31 | $42.52 | $66.52 | 476,900 | — | — |
| 2014-03-28 | $41.47 | $64.88 | 436,800 | — | — |
| 2014-03-27 | $41.51 | $64.94 | 449,100 | — | — |
| 2014-03-26 | $41.80 | $65.40 | 842,700 | — | — |
| 2014-03-25 | $42.67 | $65.90 | 951,100 | — | — |
| 2014-03-24 | $43.14 | $66.62 | 406,300 | — | — |
| 2014-03-21 | $43.85 | $67.72 | 430,000 | — | — |
| 2014-03-20 | $43.39 | $67.01 | 1,033,400 | — | — |
| 2014-03-19 | $43.74 | $67.55 | 299,500 | — | — |
| 2014-03-18 | $44.45 | $68.65 | 418,900 | — | — |
| 2014-03-17 | $44.15 | $68.18 | 450,000 | — | — |
| 2014-03-14 | $44.04 | $68.01 | 694,400 | — | — |
| 2014-03-13 | $43.76 | $67.58 | 940,200 | — | — |
| 2014-03-12 | $43.65 | $67.41 | 458,300 | — | — |
| 2014-03-11 | $43.35 | $66.95 | 425,100 | — | — |
| 2014-03-10 | $43.35 | $66.95 | 524,400 | — | — |
| 2014-03-07 | $43.73 | $67.53 | 522,700 | — | — |
| 2014-03-06 | $43.64 | $67.40 | 546,200 | — | — |
| 2014-03-05 | $43.07 | $66.52 | 415,900 | — | — |
| 2014-03-04 | $42.76 | $66.04 | 1,117,500 | — | — |
| 2014-03-03 | $42.11 | $65.03 | 693,500 | — | — |
| 2014-02-28 | $42.19 | $65.16 | 1,092,200 | — | — |
| 2014-02-27 | $42.10 | $65.02 | 524,300 | — | — |
| 2014-02-26 | $42.13 | $65.06 | 297,600 | — | — |
| 2014-02-25 | $42.17 | $65.13 | 365,200 | — | — |
| 2014-02-24 | $41.94 | $64.77 | 857,700 | — | — |
| 2014-02-21 | $41.75 | $64.48 | 364,500 | — | — |
| 2014-02-20 | $41.55 | $64.17 | 550,500 | — | — |
| 2014-02-19 | $41.68 | $64.37 | 477,600 | — | — |
| 2014-02-18 | $41.52 | $64.12 | 609,300 | — | — |
| 2014-02-14 | $41.03 | $63.36 | 561,300 | — | — |
| 2014-02-13 | $40.62 | $62.73 | 535,900 | — | — |
| 2014-02-12 | $40.83 | $63.06 | 364,400 | — | — |
| 2014-02-11 | $40.91 | $63.18 | 444,100 | — | — |
| 2014-02-10 | $41.18 | $63.60 | 566,500 | — | — |
| 2014-02-07 | $40.95 | $63.24 | 460,900 | — | — |
| 2014-02-06 | $40.97 | $63.27 | 459,600 | — | — |
| 2014-02-05 | $40.50 | $62.55 | 610,800 | — | — |
| 2014-02-04 | $40.59 | $62.69 | 467,500 | — | — |
| 2014-02-03 | $40.59 | $62.69 | 895,600 | — | — |
| 2014-01-31 | $41.36 | $63.87 | 534,700 | — | — |
| 2014-01-30 | $42.11 | $65.03 | 351,400 | — | — |
| 2014-01-29 | $41.64 | $64.31 | 641,000 | — | — |
| 2014-01-28 | $42.31 | $65.34 | 310,800 | — | — |
| 2014-01-27 | $42.25 | $65.25 | 495,100 | — | — |
| 2014-01-24 | $42.75 | $66.02 | 735,700 | — | — |
| 2014-01-23 | $43.58 | $67.30 | 616,500 | — | — |
| 2014-01-22 | $43.60 | $67.33 | 706,300 | — | — |
| 2014-01-21 | $43.17 | $66.67 | 438,100 | — | — |
| 2014-01-17 | $42.96 | $66.35 | 302,600 | — | — |
| 2014-01-16 | $43.10 | $66.56 | 345,900 | — | — |
| 2014-01-15 | $43.32 | $66.90 | 416,000 | — | — |
| 2014-01-14 | $43.11 | $66.58 | 571,900 | — | — |
| 2014-01-13 | $42.74 | $66.01 | 348,900 | — | — |
| 2014-01-10 | $42.85 | $66.18 | 287,100 | — | — |
| 2014-01-09 | $42.53 | $65.68 | 317,400 | — | — |
| 2014-01-08 | $42.53 | $65.68 | 216,900 | — | — |
| 2014-01-07 | $42.61 | $65.80 | 444,600 | — | — |
| 2014-01-06 | $42.13 | $65.06 | 344,100 | — | — |
| 2014-01-03 | $42.15 | $65.09 | 285,800 | — | — |
| 2014-01-02 | $41.83 | $64.60 | 646,200 | — | — |