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
- 2013-09-16 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 | $49.53 | $51.36 | 312,200 | — | — |
| 2014-12-30 | $50.35 | $52.21 | 236,300 | — | — |
| 2014-12-29 | $50.44 | $52.30 | 284,500 | — | — |
| 2014-12-26 | $51.17 | $53.06 | 244,000 | — | — |
| 2014-12-24 | $50.99 | $52.87 | 171,800 | — | — |
| 2014-12-23 | $51.26 | $53.15 | 282,600 | — | — |
| 2014-12-22 | $50.92 | $52.80 | 409,400 | — | — |
| 2014-12-19 | $50.07 | $51.92 | 790,000 | — | — |
| 2014-12-18 | $50.48 | $52.34 | 281,500 | — | — |
| 2014-12-17 | $50.03 | $51.87 | 404,900 | — | — |
| 2014-12-16 | $49.35 | $51.17 | 324,400 | — | — |
| 2014-12-15 | $49.67 | $51.50 | 426,900 | — | — |
| 2014-12-12 | $50.38 | $52.24 | 377,400 | — | — |
| 2014-12-11 | $52.13 | $54.05 | 640,300 | — | — |
| 2014-12-10 | $51.06 | $52.94 | 568,600 | — | — |
| 2014-12-09 | $50.85 | $52.72 | 589,100 | — | — |
| 2014-12-08 | $49.81 | $51.65 | 400,500 | — | — |
| 2014-12-05 | $50.35 | $52.21 | 298,900 | — | — |
| 2014-12-04 | $50.83 | $52.70 | 241,200 | — | — |
| 2014-12-03 | $51.45 | $53.35 | 240,600 | — | — |
| 2014-12-02 | $50.71 | $52.58 | 181,600 | — | — |
| 2014-12-01 | $49.99 | $51.83 | 238,300 | — | — |
| 2014-11-28 | $50.63 | $52.50 | 141,000 | — | — |
| 2014-11-26 | $50.03 | $51.87 | 133,700 | — | — |
| 2014-11-25 | $50.09 | $51.94 | 192,000 | — | — |
| 2014-11-24 | $49.65 | $51.48 | 218,400 | — | — |
| 2014-11-21 | $49.35 | $51.17 | 284,800 | — | — |
| 2014-11-20 | $48.91 | $50.71 | 163,400 | — | — |
| 2014-11-19 | $49.71 | $51.54 | 224,400 | — | — |
| 2014-11-18 | $49.44 | $51.26 | 207,400 | — | — |
| 2014-11-17 | $49.86 | $51.70 | 204,400 | — | — |
| 2014-11-14 | $50.25 | $52.10 | 127,700 | — | — |
| 2014-11-13 | $50.56 | $52.42 | 156,100 | — | — |
| 2014-11-12 | $50.44 | $52.30 | 158,700 | — | — |
| 2014-11-11 | $50.50 | $52.36 | 138,100 | — | — |
| 2014-11-10 | $50.79 | $52.66 | 231,700 | — | — |
| 2014-11-07 | $49.77 | $51.60 | 196,200 | — | — |
| 2014-11-06 | $50.23 | $52.08 | 258,800 | — | — |
| 2014-11-05 | $50.32 | $52.17 | 300,600 | — | — |
| 2014-11-04 | $49.62 | $51.45 | 235,800 | — | — |
| 2014-11-03 | $49.40 | $51.22 | 346,800 | — | — |
| 2014-10-31 | $48.91 | $50.71 | 364,000 | — | — |
| 2014-10-30 | $48.18 | $49.96 | 233,300 | — | — |
| 2014-10-29 | $47.68 | $49.44 | 249,500 | — | — |
| 2014-10-28 | $47.27 | $49.01 | 545,100 | — | — |
| 2014-10-27 | $46.93 | $48.66 | 122,200 | — | — |
| 2014-10-24 | $46.58 | $48.30 | 126,300 | — | — |
| 2014-10-23 | $46.55 | $48.27 | 164,000 | — | — |
| 2014-10-22 | $45.68 | $47.36 | 165,600 | — | — |
| 2014-10-21 | $45.20 | $46.87 | 176,300 | — | — |
| 2014-10-20 | $44.51 | $46.15 | 328,900 | — | — |
| 2014-10-17 | $44.80 | $46.45 | 377,500 | — | — |
| 2014-10-16 | $45.78 | $47.47 | 353,600 | — | — |
| 2014-10-15 | $46.07 | $47.77 | 352,200 | — | — |
| 2014-10-14 | $46.06 | $47.76 | 409,700 | — | — |
| 2014-10-13 | $45.11 | $46.77 | 293,700 | — | — |
| 2014-10-10 | $44.66 | $46.31 | 537,300 | — | — |
| 2014-10-09 | $46.11 | $47.52 | 348,800 | — | — |
| 2014-10-08 | $47.18 | $48.62 | 306,600 | — | — |
| 2014-10-07 | $46.14 | $47.55 | 341,000 | — | — |
| 2014-10-06 | $46.43 | $47.85 | 321,100 | — | — |
| 2014-10-03 | $46.53 | $47.95 | 333,800 | — | — |
| 2014-10-02 | $45.60 | $46.99 | 367,600 | — | — |
| 2014-10-01 | $44.95 | $46.32 | 492,400 | — | — |
| 2014-09-30 | $44.23 | $45.58 | 232,400 | — | — |
| 2014-09-29 | $44.74 | $46.11 | 210,500 | — | — |
| 2014-09-26 | $44.81 | $46.18 | 225,100 | — | — |
| 2014-09-25 | $44.89 | $46.26 | 267,500 | — | — |
| 2014-09-24 | $45.20 | $46.58 | 241,200 | — | — |
| 2014-09-23 | $44.58 | $45.94 | 253,800 | — | — |
| 2014-09-22 | $45.48 | $46.87 | 214,900 | — | — |
| 2014-09-19 | $45.76 | $47.16 | 356,900 | — | — |
| 2014-09-18 | $46.45 | $47.87 | 222,400 | — | — |
| 2014-09-17 | $45.96 | $47.36 | 292,100 | — | — |
| 2014-09-16 | $46.28 | $47.69 | 364,900 | — | — |
| 2014-09-15 | $46.39 | $47.81 | 226,100 | — | — |
| 2014-09-12 | $46.42 | $47.84 | 227,800 | — | — |
| 2014-09-11 | $47.71 | $49.17 | 604,200 | — | — |
| 2014-09-10 | $47.11 | $48.55 | 628,100 | — | — |
| 2014-09-09 | $46.09 | $47.50 | 342,600 | — | — |
| 2014-09-08 | $46.32 | $47.74 | 249,800 | — | — |
| 2014-09-05 | $45.89 | $47.29 | 117,800 | — | — |
| 2014-09-04 | $45.72 | $47.12 | 135,600 | — | — |
| 2014-09-03 | $45.76 | $47.16 | 148,700 | — | — |
| 2014-09-02 | $45.76 | $47.16 | 284,500 | — | — |
| 2014-08-29 | $46.12 | $47.53 | 393,400 | — | — |
| 2014-08-28 | $44.39 | $45.75 | 168,400 | — | — |
| 2014-08-27 | $44.97 | $46.34 | 168,800 | — | — |
| 2014-08-26 | $44.46 | $45.82 | 170,800 | — | — |
| 2014-08-25 | $43.87 | $45.21 | 194,800 | — | — |
| 2014-08-22 | $43.73 | $45.07 | 162,200 | — | — |
| 2014-08-21 | $43.36 | $44.68 | 151,400 | — | — |
| 2014-08-20 | $43.04 | $44.36 | 177,400 | — | — |
| 2014-08-19 | $43.48 | $44.81 | 122,600 | — | — |
| 2014-08-18 | $43.00 | $44.31 | 239,600 | — | — |
| 2014-08-15 | $42.44 | $43.74 | 167,100 | — | — |
| 2014-08-14 | $42.54 | $43.84 | 169,600 | — | — |
| 2014-08-13 | $42.22 | $43.51 | 323,600 | — | — |
| 2014-08-12 | $41.51 | $42.78 | 292,300 | — | — |
| 2014-08-11 | $41.78 | $43.06 | 249,400 | — | — |
| 2014-08-08 | $41.63 | $42.90 | 173,700 | — | — |
| 2014-08-07 | $41.65 | $42.92 | 275,100 | — | — |
| 2014-08-06 | $41.60 | $42.87 | 315,700 | — | — |
| 2014-08-05 | $41.37 | $42.63 | 210,500 | — | — |
| 2014-08-04 | $41.64 | $42.91 | 200,200 | — | — |
| 2014-08-01 | $41.75 | $43.03 | 321,500 | — | — |
| 2014-07-31 | $41.77 | $43.05 | 387,700 | — | — |
| 2014-07-30 | $42.52 | $43.82 | 535,400 | — | — |
| 2014-07-29 | $42.20 | $43.49 | 336,900 | — | — |
| 2014-07-28 | $43.31 | $44.63 | 264,100 | — | — |
| 2014-07-25 | $42.97 | $44.28 | 358,100 | — | — |
| 2014-07-24 | $43.37 | $44.70 | 207,300 | — | — |
| 2014-07-23 | $43.38 | $44.71 | 189,400 | — | — |
| 2014-07-22 | $43.26 | $44.58 | 156,400 | — | — |
| 2014-07-21 | $43.36 | $44.68 | 229,300 | — | — |
| 2014-07-18 | $43.46 | $44.79 | 315,000 | — | — |
| 2014-07-17 | $41.92 | $43.20 | 252,200 | — | — |
| 2014-07-16 | $42.90 | $44.21 | 554,500 | — | — |
| 2014-07-15 | $43.10 | $44.42 | 265,900 | — | — |
| 2014-07-14 | $42.78 | $44.09 | 179,300 | — | — |
| 2014-07-11 | $42.52 | $43.82 | 232,200 | — | — |
| 2014-07-10 | $43.20 | $44.23 | 249,200 | — | — |
| 2014-07-09 | $43.99 | $45.04 | 429,600 | — | — |
| 2014-07-08 | $44.70 | $45.77 | 522,100 | — | — |
| 2014-07-07 | $44.70 | $45.77 | 462,600 | — | — |
| 2014-07-03 | $45.47 | $46.56 | 247,200 | — | — |
| 2014-07-02 | $44.83 | $45.90 | 331,600 | — | — |
| 2014-07-01 | $45.01 | $46.08 | 485,000 | — | — |
| 2014-06-30 | $44.16 | $45.21 | 383,500 | — | — |
| 2014-06-27 | $44.85 | $45.92 | 3,334,500 | — | — |
| 2014-06-26 | $45.51 | $46.60 | 272,400 | — | — |
| 2014-06-25 | $45.64 | $46.73 | 541,700 | — | — |
| 2014-06-24 | $44.78 | $45.85 | 262,700 | — | — |
| 2014-06-23 | $44.52 | $45.58 | 266,500 | — | — |
| 2014-06-20 | $43.73 | $44.77 | 453,100 | — | — |
| 2014-06-19 | $42.52 | $43.54 | 305,200 | — | — |
| 2014-06-18 | $42.43 | $43.44 | 197,200 | — | — |
| 2014-06-17 | $42.72 | $43.74 | 337,100 | — | — |
| 2014-06-16 | $42.78 | $43.80 | 323,900 | — | — |
| 2014-06-13 | $44.53 | $45.59 | 251,000 | — | — |
| 2014-06-12 | $43.48 | $44.52 | 973,200 | — | — |
| 2014-06-11 | $44.54 | $45.60 | 510,700 | — | — |
| 2014-06-10 | $42.96 | $43.99 | 690,100 | — | — |
| 2014-06-09 | $39.72 | $40.67 | 488,700 | — | — |
| 2014-06-06 | $40.21 | $41.17 | 503,600 | — | — |
| 2014-06-05 | $39.23 | $40.17 | 186,200 | — | — |
| 2014-06-04 | $39.31 | $40.25 | 214,900 | — | — |
| 2014-06-03 | $38.03 | $38.94 | 229,500 | — | — |
| 2014-06-02 | $38.52 | $39.44 | 117,200 | — | — |
| 2014-05-30 | $38.73 | $39.65 | 148,300 | — | — |
| 2014-05-29 | $38.75 | $39.68 | 166,900 | — | — |
| 2014-05-28 | $39.09 | $40.02 | 180,500 | — | — |
| 2014-05-27 | $38.76 | $39.69 | 161,400 | — | — |
| 2014-05-23 | $38.20 | $39.11 | 104,400 | — | — |
| 2014-05-22 | $37.84 | $38.74 | 177,800 | — | — |
| 2014-05-21 | $37.48 | $38.37 | 263,200 | — | — |
| 2014-05-20 | $36.82 | $37.70 | 136,500 | — | — |
| 2014-05-19 | $37.16 | $38.05 | 175,800 | — | — |
| 2014-05-16 | $37.09 | $37.98 | 134,200 | — | — |
| 2014-05-15 | $37.52 | $38.42 | 148,700 | — | — |
| 2014-05-14 | $37.51 | $38.41 | 131,100 | — | — |
| 2014-05-13 | $37.56 | $38.46 | 116,400 | — | — |
| 2014-05-12 | $37.50 | $38.40 | 208,400 | — | — |
| 2014-05-09 | $37.54 | $38.44 | 175,900 | — | — |
| 2014-05-08 | $36.64 | $37.51 | 254,300 | — | — |
| 2014-05-07 | $37.92 | $38.83 | 288,200 | — | — |
| 2014-05-06 | $37.96 | $38.87 | 230,000 | — | — |
| 2014-05-05 | $37.75 | $38.65 | 238,500 | — | — |
| 2014-05-02 | $38.26 | $39.17 | 166,900 | — | — |
| 2014-05-01 | $38.78 | $39.71 | 162,700 | — | — |
| 2014-04-30 | $39.00 | $39.93 | 237,200 | — | — |
| 2014-04-29 | $38.51 | $39.43 | 174,300 | — | — |
| 2014-04-28 | $39.05 | $39.98 | 314,600 | — | — |
| 2014-04-25 | $39.42 | $40.36 | 137,200 | — | — |
| 2014-04-24 | $39.24 | $40.18 | 224,400 | — | — |
| 2014-04-23 | $39.73 | $40.68 | 174,600 | — | — |
| 2014-04-22 | $39.69 | $40.64 | 212,300 | — | — |
| 2014-04-21 | $39.08 | $40.01 | 216,100 | — | — |
| 2014-04-17 | $39.03 | $39.96 | 164,600 | — | — |
| 2014-04-16 | $38.65 | $39.57 | 174,500 | — | — |
| 2014-04-15 | $38.78 | $39.71 | 218,500 | — | — |
| 2014-04-14 | $38.42 | $39.34 | 237,200 | — | — |
| 2014-04-11 | $37.78 | $38.68 | 215,900 | — | — |
| 2014-04-10 | $38.77 | $39.41 | 509,100 | — | — |
| 2014-04-09 | $39.03 | $39.67 | 1,017,600 | — | — |
| 2014-04-08 | $35.96 | $36.55 | 239,400 | — | — |
| 2014-04-07 | $35.43 | $36.01 | 439,800 | — | — |
| 2014-04-04 | $34.97 | $35.55 | 234,400 | — | — |
| 2014-04-03 | $35.62 | $36.21 | 538,600 | — | — |
| 2014-04-02 | $36.35 | $36.95 | 273,500 | — | — |
| 2014-04-01 | $36.31 | $36.91 | 301,300 | — | — |
| 2014-03-31 | $37.39 | $38.01 | 192,200 | — | — |
| 2014-03-28 | $36.58 | $37.18 | 251,200 | — | — |
| 2014-03-27 | $36.42 | $37.02 | 203,600 | — | — |
| 2014-03-26 | $36.81 | $37.42 | 119,900 | — | — |
| 2014-03-25 | $36.68 | $37.28 | 247,700 | — | — |
| 2014-03-24 | $37.41 | $38.03 | 193,300 | — | — |
| 2014-03-21 | $37.31 | $37.92 | 413,200 | — | — |
| 2014-03-20 | $37.05 | $37.66 | 123,900 | — | — |
| 2014-03-19 | $36.51 | $37.11 | 79,400 | — | — |
| 2014-03-18 | $36.99 | $37.60 | 176,000 | — | — |
| 2014-03-17 | $36.34 | $36.94 | 126,900 | — | — |
| 2014-03-14 | $35.05 | $35.63 | 411,600 | — | — |
| 2014-03-13 | $34.65 | $35.22 | 289,300 | — | — |
| 2014-03-12 | $35.43 | $36.01 | 285,900 | — | — |
| 2014-03-11 | $36.94 | $37.55 | 207,500 | — | — |
| 2014-03-10 | $37.83 | $38.45 | 222,800 | — | — |
| 2014-03-07 | $37.78 | $38.40 | 274,400 | — | — |
| 2014-03-06 | $37.57 | $38.19 | 210,100 | — | — |
| 2014-03-05 | $37.55 | $38.17 | 308,300 | — | — |
| 2014-03-04 | $38.50 | $39.13 | 167,800 | — | — |
| 2014-03-03 | $37.92 | $38.55 | 173,000 | — | — |
| 2014-02-28 | $37.30 | $37.91 | 170,400 | — | — |
| 2014-02-27 | $36.93 | $37.54 | 91,200 | — | — |
| 2014-02-26 | $37.13 | $37.74 | 110,200 | — | — |
| 2014-02-25 | $36.84 | $37.45 | 139,600 | — | — |
| 2014-02-24 | $36.58 | $37.18 | 171,100 | — | — |
| 2014-02-21 | $37.32 | $37.94 | 109,000 | — | — |
| 2014-02-20 | $37.53 | $38.15 | 128,400 | — | — |
| 2014-02-19 | $36.56 | $37.16 | 129,400 | — | — |
| 2014-02-18 | $37.07 | $37.68 | 155,100 | — | — |
| 2014-02-14 | $36.97 | $37.58 | 80,800 | — | — |
| 2014-02-13 | $37.22 | $37.83 | 127,000 | — | — |
| 2014-02-12 | $36.74 | $37.35 | 112,600 | — | — |
| 2014-02-11 | $37.19 | $37.80 | 141,800 | — | — |
| 2014-02-10 | $36.90 | $37.51 | 209,300 | — | — |
| 2014-02-07 | $36.52 | $37.12 | 173,300 | — | — |
| 2014-02-06 | $35.95 | $36.54 | 129,100 | — | — |
| 2014-02-05 | $35.96 | $36.55 | 259,600 | — | — |
| 2014-02-04 | $36.51 | $37.11 | 339,800 | — | — |
| 2014-02-03 | $35.97 | $36.56 | 581,100 | — | — |
| 2014-01-31 | $37.01 | $37.62 | 243,000 | — | — |
| 2014-01-30 | $37.25 | $37.86 | 237,500 | — | — |
| 2014-01-29 | $36.71 | $37.32 | 260,400 | — | — |
| 2014-01-28 | $36.79 | $37.40 | 182,300 | — | — |
| 2014-01-27 | $36.61 | $37.21 | 405,300 | — | — |
| 2014-01-24 | $37.61 | $38.23 | 290,100 | — | — |
| 2014-01-23 | $38.26 | $38.89 | 335,000 | — | — |
| 2014-01-22 | $38.01 | $38.64 | 309,500 | — | — |
| 2014-01-21 | $37.60 | $38.22 | 446,800 | — | — |
| 2014-01-17 | $36.89 | $37.50 | 165,100 | — | — |
| 2014-01-16 | $37.10 | $37.71 | 413,900 | — | — |
| 2014-01-15 | $37.05 | $37.66 | 414,400 | — | — |
| 2014-01-14 | $36.77 | $37.38 | 279,600 | — | — |
| 2014-01-13 | $36.16 | $36.76 | 307,400 | — | — |
| 2014-01-10 | $36.08 | $36.39 | 409,200 | — | — |
| 2014-01-09 | $35.64 | $35.95 | 469,400 | — | — |
| 2014-01-08 | $35.04 | $35.34 | 510,200 | — | — |
| 2014-01-07 | $34.55 | $34.85 | 270,300 | — | — |
| 2014-01-06 | $33.66 | $33.95 | 598,200 | — | — |
| 2014-01-03 | $33.71 | $34.00 | 259,700 | — | — |
| 2014-01-02 | $32.64 | $32.92 | 166,200 | — | — |