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
- 2002-09-11 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 | $55.36 | $55.36 | 226,700 | — | — |
| 2014-12-30 | $55.73 | $55.73 | 253,200 | — | — |
| 2014-12-29 | $55.10 | $55.10 | 285,200 | — | — |
| 2014-12-26 | $55.47 | $55.47 | 206,800 | — | — |
| 2014-12-24 | $55.04 | $55.04 | 95,200 | — | — |
| 2014-12-23 | $54.73 | $54.73 | 328,200 | — | — |
| 2014-12-22 | $54.73 | $54.73 | 162,400 | — | — |
| 2014-12-19 | $53.44 | $53.44 | 378,100 | — | — |
| 2014-12-18 | $53.63 | $53.63 | 225,200 | — | — |
| 2014-12-17 | $53.01 | $53.01 | 370,700 | — | — |
| 2014-12-16 | $53.31 | $53.31 | 159,100 | — | — |
| 2014-12-15 | $54.19 | $54.19 | 256,600 | — | — |
| 2014-12-12 | $54.19 | $54.19 | 208,300 | — | — |
| 2014-12-11 | $55.09 | $55.09 | 236,000 | — | — |
| 2014-12-10 | $54.21 | $54.21 | 215,700 | — | — |
| 2014-12-09 | $54.96 | $54.96 | 210,100 | — | — |
| 2014-12-08 | $54.73 | $54.73 | 272,600 | — | — |
| 2014-12-05 | $56.41 | $56.41 | 297,700 | — | — |
| 2014-12-04 | $56.53 | $56.53 | 362,300 | — | — |
| 2014-12-03 | $55.25 | $55.25 | 246,000 | — | — |
| 2014-12-02 | $55.38 | $55.38 | 195,100 | — | — |
| 2014-12-01 | $53.81 | $53.81 | 194,400 | — | — |
| 2014-11-28 | $55.47 | $55.47 | 94,200 | — | — |
| 2014-11-26 | $54.70 | $54.70 | 151,100 | — | — |
| 2014-11-25 | $54.53 | $54.53 | 163,200 | — | — |
| 2014-11-24 | $54.88 | $54.88 | 136,400 | — | — |
| 2014-11-21 | $53.57 | $53.57 | 180,700 | — | — |
| 2014-11-20 | $53.51 | $53.51 | 185,400 | — | — |
| 2014-11-19 | $53.07 | $53.07 | 201,000 | — | — |
| 2014-11-18 | $52.84 | $52.84 | 225,100 | — | — |
| 2014-11-17 | $52.43 | $52.43 | 166,600 | — | — |
| 2014-11-14 | $52.13 | $52.13 | 208,700 | — | — |
| 2014-11-13 | $53.23 | $53.23 | 299,700 | — | — |
| 2014-11-12 | $53.71 | $53.71 | 204,300 | — | — |
| 2014-11-11 | $53.16 | $53.16 | 282,700 | — | — |
| 2014-11-10 | $52.75 | $52.75 | 283,200 | — | — |
| 2014-11-07 | $51.36 | $51.36 | 227,900 | — | — |
| 2014-11-06 | $52.38 | $52.38 | 179,200 | — | — |
| 2014-11-05 | $51.39 | $51.39 | 183,100 | — | — |
| 2014-11-04 | $51.98 | $51.98 | 368,200 | — | — |
| 2014-11-03 | $50.12 | $50.12 | 207,700 | — | — |
| 2014-10-31 | $49.02 | $49.02 | 378,300 | — | — |
| 2014-10-30 | $50.94 | $50.94 | 335,100 | — | — |
| 2014-10-29 | $49.82 | $49.82 | 306,100 | — | — |
| 2014-10-28 | $48.96 | $48.96 | 872,800 | — | — |
| 2014-10-27 | $50.95 | $50.95 | 301,100 | — | — |
| 2014-10-24 | $50.23 | $50.23 | 98,300 | — | — |
| 2014-10-23 | $50.39 | $50.39 | 153,900 | — | — |
| 2014-10-22 | $49.29 | $49.29 | 99,200 | — | — |
| 2014-10-21 | $50.54 | $50.54 | 143,100 | — | — |
| 2014-10-20 | $48.58 | $48.58 | 144,800 | — | — |
| 2014-10-17 | $48.71 | $48.71 | 210,300 | — | — |
| 2014-10-16 | $47.82 | $47.82 | 128,800 | — | — |
| 2014-10-15 | $47.35 | $47.35 | 230,700 | — | — |
| 2014-10-14 | $46.70 | $46.70 | 155,000 | — | — |
| 2014-10-13 | $46.26 | $46.26 | 168,000 | — | — |
| 2014-10-10 | $46.97 | $46.97 | 187,100 | — | — |
| 2014-10-09 | $47.50 | $47.50 | 178,000 | — | — |
| 2014-10-08 | $48.35 | $48.35 | 167,700 | — | — |
| 2014-10-07 | $48.05 | $48.05 | 116,700 | — | — |
| 2014-10-06 | $49.64 | $49.64 | 107,000 | — | — |
| 2014-10-03 | $50.00 | $50.00 | 93,300 | — | — |
| 2014-10-02 | $49.68 | $49.68 | 145,800 | — | — |
| 2014-10-01 | $48.53 | $48.53 | 209,300 | — | — |
| 2014-09-30 | $49.56 | $49.56 | 203,100 | — | — |
| 2014-09-29 | $50.66 | $50.66 | 102,600 | — | — |
| 2014-09-26 | $50.05 | $50.05 | 285,000 | — | — |
| 2014-09-25 | $49.88 | $49.88 | 336,800 | — | — |
| 2014-09-24 | $49.83 | $49.83 | 172,700 | — | — |
| 2014-09-23 | $50.00 | $50.00 | 254,400 | — | — |
| 2014-09-22 | $50.57 | $50.57 | 121,000 | — | — |
| 2014-09-19 | $51.17 | $51.17 | 480,000 | — | — |
| 2014-09-18 | $53.56 | $53.56 | 273,200 | — | — |
| 2014-09-17 | $52.53 | $52.53 | 657,400 | — | — |
| 2014-09-16 | $48.83 | $48.83 | 196,800 | — | — |
| 2014-09-15 | $48.37 | $48.37 | 85,900 | — | — |
| 2014-09-12 | $49.95 | $49.95 | 160,200 | — | — |
| 2014-09-11 | $51.02 | $51.02 | 172,800 | — | — |
| 2014-09-10 | $50.40 | $50.40 | 124,100 | — | — |
| 2014-09-09 | $49.93 | $49.93 | 98,400 | — | — |
| 2014-09-08 | $51.14 | $51.14 | 134,500 | — | — |
| 2014-09-05 | $51.04 | $51.04 | 119,100 | — | — |
| 2014-09-04 | $50.90 | $50.90 | 240,600 | — | — |
| 2014-09-03 | $49.90 | $49.90 | 239,300 | — | — |
| 2014-09-02 | $48.94 | $48.94 | 175,600 | — | — |
| 2014-08-29 | $47.47 | $47.47 | 117,600 | — | — |
| 2014-08-28 | $47.18 | $47.18 | 106,400 | — | — |
| 2014-08-27 | $47.69 | $47.69 | 217,700 | — | — |
| 2014-08-26 | $47.58 | $47.58 | 128,600 | — | — |
| 2014-08-25 | $48.54 | $48.54 | 102,300 | — | — |
| 2014-08-22 | $48.06 | $48.06 | 88,900 | — | — |
| 2014-08-21 | $47.78 | $47.78 | 138,100 | — | — |
| 2014-08-20 | $48.15 | $48.15 | 115,100 | — | — |
| 2014-08-19 | $49.08 | $49.08 | 392,800 | — | — |
| 2014-08-18 | $49.11 | $49.11 | 110,300 | — | — |
| 2014-08-15 | $48.00 | $48.00 | 151,400 | — | — |
| 2014-08-14 | $47.72 | $47.72 | 136,400 | — | — |
| 2014-08-13 | $47.86 | $47.86 | 143,400 | — | — |
| 2014-08-12 | $47.11 | $47.11 | 104,900 | — | — |
| 2014-08-11 | $46.84 | $46.84 | 113,900 | — | — |
| 2014-08-08 | $46.00 | $46.00 | 157,500 | — | — |
| 2014-08-07 | $45.65 | $45.65 | 206,100 | — | — |
| 2014-08-06 | $45.77 | $45.77 | 212,300 | — | — |
| 2014-08-05 | $46.02 | $46.02 | 118,300 | — | — |
| 2014-08-04 | $46.07 | $46.07 | 194,300 | — | — |
| 2014-08-01 | $45.66 | $45.66 | 227,000 | — | — |
| 2014-07-31 | $45.65 | $45.65 | 316,600 | — | — |
| 2014-07-30 | $45.20 | $45.20 | 720,200 | — | — |
| 2014-07-29 | $42.97 | $42.97 | 362,000 | — | — |
| 2014-07-28 | $44.17 | $44.17 | 280,300 | — | — |
| 2014-07-25 | $45.57 | $45.57 | 226,400 | — | — |
| 2014-07-24 | $46.50 | $46.50 | 214,200 | — | — |
| 2014-07-23 | $46.52 | $46.52 | 328,000 | — | — |
| 2014-07-22 | $46.63 | $46.63 | 161,700 | — | — |
| 2014-07-21 | $45.27 | $45.27 | 124,900 | — | — |
| 2014-07-18 | $45.26 | $45.26 | 123,800 | — | — |
| 2014-07-17 | $45.17 | $45.17 | 305,500 | — | — |
| 2014-07-16 | $44.68 | $44.68 | 280,600 | — | — |
| 2014-07-15 | $44.54 | $44.54 | 211,900 | — | — |
| 2014-07-14 | $44.41 | $44.41 | 98,700 | — | — |
| 2014-07-11 | $44.05 | $44.05 | 115,400 | — | — |
| 2014-07-10 | $44.38 | $44.38 | 144,200 | — | — |
| 2014-07-09 | $45.16 | $45.16 | 158,500 | — | — |
| 2014-07-08 | $44.96 | $44.96 | 225,800 | — | — |
| 2014-07-07 | $45.00 | $45.00 | 102,000 | — | — |
| 2014-07-03 | $45.36 | $45.36 | 74,200 | — | — |
| 2014-07-02 | $44.94 | $44.94 | 137,500 | — | — |
| 2014-07-01 | $44.73 | $44.73 | 138,300 | — | — |
| 2014-06-30 | $43.93 | $43.93 | 167,600 | — | — |
| 2014-06-27 | $43.31 | $43.31 | 264,500 | — | — |
| 2014-06-26 | $43.25 | $43.25 | 235,400 | — | — |
| 2014-06-25 | $43.33 | $43.33 | 189,100 | — | — |
| 2014-06-24 | $43.43 | $43.43 | 329,400 | — | — |
| 2014-06-23 | $43.28 | $43.28 | 181,600 | — | — |
| 2014-06-20 | $43.75 | $43.75 | 331,700 | — | — |
| 2014-06-19 | $43.14 | $43.14 | 198,600 | — | — |
| 2014-06-18 | $42.92 | $42.92 | 244,300 | — | — |
| 2014-06-17 | $42.82 | $42.82 | 460,400 | — | — |
| 2014-06-16 | $44.28 | $44.28 | 194,000 | — | — |
| 2014-06-13 | $44.53 | $44.53 | 293,000 | — | — |
| 2014-06-12 | $45.41 | $45.41 | 176,900 | — | — |
| 2014-06-11 | $45.61 | $45.61 | 118,800 | — | — |
| 2014-06-10 | $45.66 | $45.66 | 135,900 | — | — |
| 2014-06-09 | $46.09 | $46.09 | 152,700 | — | — |
| 2014-06-06 | $45.46 | $45.46 | 92,900 | — | — |
| 2014-06-05 | $44.82 | $44.82 | 204,100 | — | — |
| 2014-06-04 | $43.45 | $43.45 | 171,300 | — | — |
| 2014-06-03 | $43.23 | $43.23 | 487,700 | — | — |
| 2014-06-02 | $44.22 | $44.22 | 155,700 | — | — |
| 2014-05-30 | $43.58 | $43.58 | 320,600 | — | — |
| 2014-05-29 | $45.20 | $45.20 | 147,300 | — | — |
| 2014-05-28 | $44.46 | $44.46 | 237,100 | — | — |
| 2014-05-27 | $44.59 | $44.59 | 161,600 | — | — |
| 2014-05-23 | $44.40 | $44.40 | 241,000 | — | — |
| 2014-05-22 | $44.61 | $44.61 | 290,400 | — | — |
| 2014-05-21 | $45.25 | $45.25 | 351,600 | — | — |
| 2014-05-20 | $43.02 | $43.02 | 243,200 | — | — |
| 2014-05-19 | $43.38 | $43.38 | 211,400 | — | — |
| 2014-05-16 | $41.93 | $41.93 | 171,700 | — | — |
| 2014-05-15 | $41.39 | $41.39 | 266,900 | — | — |
| 2014-05-14 | $41.11 | $41.11 | 227,000 | — | — |
| 2014-05-13 | $41.37 | $41.37 | 288,000 | — | — |
| 2014-05-12 | $40.73 | $40.73 | 255,700 | — | — |
| 2014-05-09 | $40.04 | $40.04 | 112,300 | — | — |
| 2014-05-08 | $40.30 | $40.30 | 144,200 | — | — |
| 2014-05-07 | $40.68 | $40.68 | 207,400 | — | — |
| 2014-05-06 | $40.45 | $40.45 | 224,100 | — | — |
| 2014-05-05 | $40.46 | $40.46 | 175,200 | — | — |
| 2014-05-02 | $41.18 | $41.18 | 271,200 | — | — |
| 2014-05-01 | $41.85 | $41.85 | 388,600 | — | — |
| 2014-04-30 | $41.17 | $41.17 | 233,200 | — | — |
| 2014-04-29 | $40.03 | $40.03 | 442,800 | — | — |
| 2014-04-28 | $40.63 | $40.63 | 345,200 | — | — |
| 2014-04-25 | $40.04 | $40.04 | 444,100 | — | — |
| 2014-04-24 | $38.50 | $38.50 | 183,200 | — | — |
| 2014-04-23 | $38.10 | $38.10 | 252,900 | — | — |
| 2014-04-22 | $39.37 | $39.37 | 169,300 | — | — |
| 2014-04-21 | $38.53 | $38.53 | 200,800 | — | — |
| 2014-04-17 | $37.98 | $37.98 | 152,300 | — | — |
| 2014-04-16 | $37.12 | $37.12 | 153,600 | — | — |
| 2014-04-15 | $36.38 | $36.38 | 210,800 | — | — |
| 2014-04-14 | $36.10 | $36.10 | 222,000 | — | — |
| 2014-04-11 | $36.24 | $36.24 | 249,100 | — | — |
| 2014-04-10 | $35.79 | $35.79 | 162,100 | — | — |
| 2014-04-09 | $36.82 | $36.82 | 89,400 | — | — |
| 2014-04-08 | $36.43 | $36.43 | 155,900 | — | — |
| 2014-04-07 | $36.59 | $36.59 | 207,400 | — | — |
| 2014-04-04 | $37.51 | $37.51 | 185,400 | — | — |
| 2014-04-03 | $38.52 | $38.52 | 168,100 | — | — |
| 2014-04-02 | $38.96 | $38.96 | 141,700 | — | — |
| 2014-04-01 | $38.30 | $38.30 | 246,800 | — | — |
| 2014-03-31 | $38.21 | $38.21 | 292,300 | — | — |
| 2014-03-28 | $36.70 | $36.70 | 181,700 | — | — |
| 2014-03-27 | $36.15 | $36.15 | 196,600 | — | — |
| 2014-03-26 | $37.12 | $37.12 | 257,700 | — | — |
| 2014-03-25 | $37.89 | $37.89 | 124,900 | — | — |
| 2014-03-24 | $37.96 | $37.96 | 164,700 | — | — |
| 2014-03-21 | $39.24 | $39.24 | 217,200 | — | — |
| 2014-03-20 | $38.82 | $38.82 | 81,700 | — | — |
| 2014-03-19 | $39.04 | $39.04 | 188,900 | — | — |
| 2014-03-18 | $39.61 | $39.61 | 197,900 | — | — |
| 2014-03-17 | $39.11 | $39.11 | 94,500 | — | — |
| 2014-03-14 | $39.24 | $39.24 | 111,000 | — | — |
| 2014-03-13 | $38.80 | $38.80 | 142,800 | — | — |
| 2014-03-12 | $39.28 | $39.28 | 206,900 | — | — |
| 2014-03-11 | $39.18 | $39.18 | 279,500 | — | — |
| 2014-03-10 | $40.20 | $40.20 | 186,700 | — | — |
| 2014-03-07 | $39.94 | $39.94 | 285,400 | — | — |
| 2014-03-06 | $39.92 | $39.92 | 504,200 | — | — |
| 2014-03-05 | $38.34 | $38.34 | 618,600 | — | — |
| 2014-03-04 | $36.28 | $36.28 | 416,800 | — | — |
| 2014-03-03 | $34.61 | $34.61 | 184,300 | — | — |
| 2014-02-28 | $34.54 | $34.54 | 160,800 | — | — |
| 2014-02-27 | $34.51 | $34.51 | 121,900 | — | — |
| 2014-02-26 | $34.18 | $34.18 | 143,300 | — | — |
| 2014-02-25 | $34.19 | $34.19 | 201,600 | — | — |
| 2014-02-24 | $34.23 | $34.23 | 342,300 | — | — |
| 2014-02-21 | $34.06 | $34.06 | 299,100 | — | — |
| 2014-02-20 | $33.51 | $33.51 | 251,100 | — | — |
| 2014-02-19 | $33.03 | $33.03 | 370,000 | — | — |
| 2014-02-18 | $32.51 | $32.51 | 235,600 | — | — |
| 2014-02-14 | $31.67 | $31.67 | 253,100 | — | — |
| 2014-02-13 | $31.45 | $31.45 | 592,400 | — | — |
| 2014-02-12 | $30.16 | $30.16 | 213,800 | — | — |
| 2014-02-11 | $30.10 | $30.10 | 224,400 | — | — |
| 2014-02-10 | $30.22 | $30.22 | 294,500 | — | — |
| 2014-02-07 | $30.90 | $30.90 | 178,600 | — | — |
| 2014-02-06 | $30.87 | $30.87 | 357,600 | — | — |
| 2014-02-05 | $30.66 | $30.66 | 269,400 | — | — |
| 2014-02-04 | $31.50 | $31.50 | 225,300 | — | — |
| 2014-02-03 | $31.93 | $31.93 | 343,100 | — | — |
| 2014-01-31 | $33.66 | $33.66 | 306,600 | — | — |
| 2014-01-30 | $32.92 | $32.92 | 380,700 | — | — |
| 2014-01-29 | $31.95 | $31.95 | 220,200 | — | — |
| 2014-01-28 | $32.00 | $32.00 | 168,000 | — | — |
| 2014-01-27 | $32.06 | $32.06 | 208,800 | — | — |
| 2014-01-24 | $32.91 | $32.91 | 213,000 | — | — |
| 2014-01-23 | $33.68 | $33.68 | 299,100 | — | — |
| 2014-01-22 | $33.66 | $33.66 | 379,800 | — | — |
| 2014-01-21 | $33.21 | $33.21 | 240,700 | — | — |
| 2014-01-17 | $33.19 | $33.19 | 451,900 | — | — |
| 2014-01-16 | $33.24 | $33.24 | 221,200 | — | — |
| 2014-01-15 | $33.64 | $33.64 | 180,400 | — | — |
| 2014-01-14 | $33.73 | $33.73 | 203,400 | — | — |
| 2014-01-13 | $33.92 | $33.92 | 259,800 | — | — |
| 2014-01-10 | $34.75 | $34.75 | 422,500 | — | — |
| 2014-01-09 | $32.43 | $32.43 | 173,600 | — | — |
| 2014-01-08 | $31.79 | $31.79 | 247,100 | — | — |
| 2014-01-07 | $30.93 | $30.93 | 235,400 | — | — |
| 2014-01-06 | $30.22 | $30.22 | 191,200 | — | — |
| 2014-01-03 | $31.14 | $31.14 | 205,100 | — | — |
| 2014-01-02 | $30.52 | $30.52 | 287,400 | — | — |