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
- 2002-07-01 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 | $45.61 | $68.52 | 874,200 | — | — |
| 2014-12-30 | $45.61 | $68.52 | 1,454,800 | — | — |
| 2014-12-29 | $46.34 | $69.62 | 1,465,800 | — | — |
| 2014-12-26 | $46.15 | $69.33 | 693,300 | — | — |
| 2014-12-24 | $46.35 | $69.63 | 433,400 | — | — |
| 2014-12-23 | $45.85 | $68.88 | 1,437,800 | — | — |
| 2014-12-22 | $45.96 | $69.05 | 1,504,300 | — | — |
| 2014-12-19 | $46.39 | $69.69 | 1,773,000 | — | — |
| 2014-12-18 | $46.81 | $70.32 | 4,568,800 | — | — |
| 2014-12-17 | $45.98 | $69.08 | 3,801,200 | — | — |
| 2014-12-16 | $45.38 | $68.17 | 4,096,000 | — | — |
| 2014-12-15 | $44.40 | $66.70 | 5,288,500 | — | — |
| 2014-12-12 | $45.16 | $67.84 | 1,861,400 | — | — |
| 2014-12-11 | $46.21 | $69.42 | 2,688,200 | — | — |
| 2014-12-10 | $45.86 | $68.90 | 1,016,900 | — | — |
| 2014-12-09 | $46.24 | $69.47 | 1,503,800 | — | — |
| 2014-12-08 | $46.69 | $70.14 | 2,111,600 | — | — |
| 2014-12-05 | $46.75 | $70.23 | 2,995,600 | — | — |
| 2014-12-04 | $46.75 | $70.23 | 4,955,600 | — | — |
| 2014-12-03 | $48.11 | $72.28 | 2,305,200 | — | — |
| 2014-12-02 | $48.45 | $72.79 | 1,747,100 | — | — |
| 2014-12-01 | $48.73 | $73.21 | 1,749,800 | — | — |
| 2014-11-28 | $48.29 | $72.55 | 565,500 | — | — |
| 2014-11-26 | $48.09 | $72.25 | 1,169,300 | — | — |
| 2014-11-25 | $47.65 | $71.58 | 1,516,300 | — | — |
| 2014-11-24 | $47.31 | $71.07 | 2,004,800 | — | — |
| 2014-11-21 | $47.15 | $70.83 | 1,582,600 | — | — |
| 2014-11-20 | $46.57 | $69.96 | 5,687,200 | — | — |
| 2014-11-19 | $48.09 | $72.25 | 1,636,700 | — | — |
| 2014-11-18 | $48.36 | $72.65 | 4,571,200 | — | — |
| 2014-11-17 | $47.54 | $71.42 | 4,236,600 | — | — |
| 2014-11-14 | $46.68 | $70.13 | 3,007,200 | — | — |
| 2014-11-13 | $46.53 | $69.90 | 3,213,100 | — | — |
| 2014-11-12 | $46.56 | $69.95 | 4,207,800 | — | — |
| 2014-11-11 | $47.14 | $70.82 | 2,274,300 | — | — |
| 2014-11-10 | $46.19 | $69.39 | 3,142,400 | — | — |
| 2014-11-07 | $45.69 | $68.64 | 3,429,500 | — | — |
| 2014-11-06 | $45.86 | $68.90 | 2,758,400 | — | — |
| 2014-11-05 | $45.70 | $68.65 | 1,864,300 | — | — |
| 2014-11-04 | $45.49 | $68.34 | 1,721,800 | — | — |
| 2014-11-03 | $45.78 | $68.77 | 4,788,300 | — | — |
| 2014-10-31 | $46.24 | $69.47 | 5,000,700 | — | — |
| 2014-10-30 | $45.70 | $68.65 | 5,422,100 | — | — |
| 2014-10-29 | $45.22 | $67.93 | 16,819,000 | — | — |
| 2014-10-28 | $48.07 | $72.22 | 8,866,200 | — | — |
| 2014-10-27 | $52.82 | $79.35 | 2,411,500 | — | — |
| 2014-10-24 | $54.02 | $81.15 | 1,483,400 | — | — |
| 2014-10-23 | $53.53 | $80.42 | 1,496,900 | — | — |
| 2014-10-22 | $52.63 | $79.07 | 1,787,600 | — | — |
| 2014-10-21 | $52.15 | $78.34 | 1,679,800 | — | — |
| 2014-10-20 | $51.78 | $77.79 | 632,100 | — | — |
| 2014-10-17 | $51.80 | $77.82 | 1,398,700 | — | — |
| 2014-10-16 | $50.64 | $76.08 | 2,917,200 | — | — |
| 2014-10-15 | $51.50 | $77.37 | 1,848,800 | — | — |
| 2014-10-14 | $52.25 | $78.49 | 1,277,400 | — | — |
| 2014-10-13 | $52.30 | $78.57 | 830,900 | — | — |
| 2014-10-10 | $52.43 | $78.77 | 910,900 | — | — |
| 2014-10-09 | $53.08 | $79.74 | 1,359,700 | — | — |
| 2014-10-08 | $54.48 | $81.84 | 857,200 | — | — |
| 2014-10-07 | $53.75 | $80.75 | 808,700 | — | — |
| 2014-10-06 | $54.85 | $82.40 | 373,300 | — | — |
| 2014-10-03 | $54.75 | $82.25 | 1,075,500 | — | — |
| 2014-10-02 | $55.00 | $82.63 | 1,012,300 | — | — |
| 2014-10-01 | $55.88 | $83.95 | 533,700 | — | — |
| 2014-09-30 | $56.43 | $84.77 | 699,200 | — | — |
| 2014-09-29 | $55.71 | $83.69 | 495,200 | — | — |
| 2014-09-26 | $56.09 | $84.26 | 624,300 | — | — |
| 2014-09-25 | $55.85 | $83.90 | 1,107,400 | — | — |
| 2014-09-24 | $56.93 | $85.53 | 1,746,200 | — | — |
| 2014-09-23 | $55.76 | $83.77 | 1,398,300 | — | — |
| 2014-09-22 | $57.29 | $86.07 | 1,428,600 | — | — |
| 2014-09-19 | $56.69 | $85.16 | 875,300 | — | — |
| 2014-09-18 | $56.98 | $85.60 | 1,873,600 | — | — |
| 2014-09-17 | $56.52 | $84.91 | 846,400 | — | — |
| 2014-09-16 | $56.18 | $84.40 | 526,800 | — | — |
| 2014-09-15 | $56.11 | $84.29 | 639,900 | — | — |
| 2014-09-12 | $56.43 | $84.77 | 596,000 | — | — |
| 2014-09-11 | $55.73 | $83.72 | 1,223,300 | — | — |
| 2014-09-10 | $55.84 | $83.89 | 1,749,200 | — | — |
| 2014-09-09 | $55.80 | $83.83 | 821,300 | — | — |
| 2014-09-08 | $55.52 | $83.41 | 869,700 | — | — |
| 2014-09-05 | $55.76 | $83.77 | 783,100 | — | — |
| 2014-09-04 | $55.62 | $83.56 | 675,700 | — | — |
| 2014-09-03 | $55.73 | $83.72 | 1,164,000 | — | — |
| 2014-09-02 | $54.97 | $82.58 | 1,519,900 | — | — |
| 2014-08-29 | $54.70 | $82.18 | 752,000 | — | — |
| 2014-08-28 | $54.70 | $82.18 | 2,574,800 | — | — |
| 2014-08-27 | $55.21 | $82.94 | 874,000 | — | — |
| 2014-08-26 | $54.79 | $82.31 | 1,127,000 | — | — |
| 2014-08-25 | $53.72 | $80.70 | 736,700 | — | — |
| 2014-08-22 | $52.68 | $79.14 | 1,833,700 | — | — |
| 2014-08-21 | $53.74 | $80.73 | 927,100 | — | — |
| 2014-08-20 | $52.79 | $79.31 | 1,668,800 | — | — |
| 2014-08-19 | $53.29 | $80.06 | 1,603,000 | — | — |
| 2014-08-18 | $53.44 | $80.28 | 1,029,900 | — | — |
| 2014-08-15 | $52.46 | $78.81 | 2,765,100 | — | — |
| 2014-08-14 | $52.85 | $79.40 | 1,007,000 | — | — |
| 2014-08-13 | $52.41 | $78.74 | 1,818,100 | — | — |
| 2014-08-12 | $52.05 | $78.19 | 709,500 | — | — |
| 2014-08-11 | $52.09 | $78.25 | 836,200 | — | — |
| 2014-08-08 | $52.32 | $78.60 | 783,100 | — | — |
| 2014-08-07 | $51.43 | $77.26 | 812,300 | — | — |
| 2014-08-06 | $52.50 | $78.87 | 949,300 | — | — |
| 2014-08-05 | $52.97 | $79.58 | 364,800 | — | — |
| 2014-08-04 | $53.72 | $80.70 | 594,900 | — | — |
| 2014-08-01 | $53.19 | $79.91 | 3,368,300 | — | — |
| 2014-07-31 | $52.27 | $78.52 | 1,078,100 | — | — |
| 2014-07-30 | $52.18 | $78.39 | 2,371,300 | — | — |
| 2014-07-29 | $51.40 | $77.22 | 1,328,800 | — | — |
| 2014-07-28 | $51.18 | $76.89 | 1,364,700 | — | — |
| 2014-07-25 | $50.97 | $76.57 | 671,200 | — | — |
| 2014-07-24 | $52.03 | $78.16 | 963,500 | — | — |
| 2014-07-23 | $51.95 | $78.04 | 530,700 | — | — |
| 2014-07-22 | $51.82 | $77.85 | 594,700 | — | — |
| 2014-07-21 | $51.47 | $77.32 | 832,000 | — | — |
| 2014-07-18 | $51.56 | $77.46 | 296,100 | — | — |
| 2014-07-17 | $50.89 | $76.45 | 755,200 | — | — |
| 2014-07-16 | $51.85 | $77.89 | 686,200 | — | — |
| 2014-07-15 | $51.43 | $77.26 | 842,600 | — | — |
| 2014-07-14 | $51.91 | $77.98 | 439,700 | — | — |
| 2014-07-11 | $51.63 | $77.56 | 806,400 | — | — |
| 2014-07-10 | $51.67 | $77.62 | 1,065,000 | — | — |
| 2014-07-09 | $52.24 | $78.48 | 392,900 | — | — |
| 2014-07-08 | $51.80 | $77.82 | 556,300 | — | — |
| 2014-07-07 | $52.30 | $78.57 | 1,263,700 | — | — |
| 2014-07-03 | $53.45 | $80.30 | 345,500 | — | — |
| 2014-07-02 | $53.20 | $79.92 | 791,100 | — | — |
| 2014-07-01 | $53.28 | $80.04 | 598,900 | — | — |
| 2014-06-30 | $53.17 | $79.88 | 777,300 | — | — |
| 2014-06-27 | $53.31 | $80.09 | 1,462,000 | — | — |
| 2014-06-26 | $52.97 | $79.58 | 826,500 | — | — |
| 2014-06-25 | $53.50 | $80.37 | 987,800 | — | — |
| 2014-06-24 | $53.78 | $80.79 | 965,400 | — | — |
| 2014-06-23 | $54.35 | $81.65 | 632,200 | — | — |
| 2014-06-20 | $54.52 | $81.91 | 897,300 | — | — |
| 2014-06-19 | $54.40 | $81.72 | 5,152,900 | — | — |
| 2014-06-18 | $53.74 | $80.73 | 1,416,400 | — | — |
| 2014-06-17 | $54.01 | $81.14 | 530,100 | — | — |
| 2014-06-16 | $53.84 | $80.88 | 365,000 | — | — |
| 2014-06-13 | $53.78 | $80.79 | 467,400 | — | — |
| 2014-06-12 | $53.69 | $80.66 | 449,900 | — | — |
| 2014-06-11 | $53.60 | $80.52 | 2,533,800 | — | — |
| 2014-06-10 | $53.80 | $80.82 | 797,000 | — | — |
| 2014-06-09 | $53.82 | $80.85 | 378,300 | — | — |
| 2014-06-06 | $54.10 | $81.27 | 417,000 | — | — |
| 2014-06-05 | $54.00 | $81.12 | 774,600 | — | — |
| 2014-06-04 | $53.54 | $80.43 | 649,600 | — | — |
| 2014-06-03 | $53.29 | $80.06 | 2,610,100 | — | — |
| 2014-06-02 | $53.05 | $79.70 | 946,700 | — | — |
| 2014-05-30 | $53.30 | $80.07 | 845,300 | — | — |
| 2014-05-29 | $53.28 | $80.04 | 632,100 | — | — |
| 2014-05-28 | $52.99 | $79.61 | 1,043,300 | — | — |
| 2014-05-27 | $53.18 | $79.89 | 724,500 | — | — |
| 2014-05-23 | $52.79 | $79.31 | 228,600 | — | — |
| 2014-05-22 | $52.84 | $79.38 | 1,364,000 | — | — |
| 2014-05-21 | $53.08 | $79.74 | 374,900 | — | — |
| 2014-05-20 | $52.56 | $78.96 | 391,600 | — | — |
| 2014-05-19 | $53.00 | $79.62 | 495,200 | — | — |
| 2014-05-16 | $53.10 | $79.77 | 1,097,700 | — | — |
| 2014-05-15 | $52.61 | $79.04 | 746,400 | — | — |
| 2014-05-14 | $52.58 | $78.99 | 1,463,700 | — | — |
| 2014-05-13 | $52.43 | $78.77 | 511,700 | — | — |
| 2014-05-12 | $52.80 | $79.32 | 876,400 | — | — |
| 2014-05-09 | $51.98 | $78.09 | 827,100 | — | — |
| 2014-05-08 | $52.66 | $79.11 | 1,340,400 | — | — |
| 2014-05-07 | $53.10 | $79.77 | 849,000 | — | — |
| 2014-05-06 | $54.36 | $78.80 | 578,800 | — | — |
| 2014-05-05 | $54.54 | $79.06 | 583,300 | — | — |
| 2014-05-02 | $54.03 | $78.32 | 1,884,600 | — | — |
| 2014-05-01 | $54.41 | $78.87 | 862,500 | — | — |
| 2014-04-30 | $53.80 | $77.98 | 1,301,100 | — | — |
| 2014-04-29 | $53.33 | $77.30 | 2,307,400 | — | — |
| 2014-04-28 | $53.75 | $77.91 | 1,872,800 | — | — |
| 2014-04-25 | $52.83 | $76.58 | 676,500 | — | — |
| 2014-04-24 | $52.72 | $76.42 | 512,900 | — | — |
| 2014-04-23 | $53.17 | $77.07 | 822,300 | — | — |
| 2014-04-22 | $53.39 | $77.39 | 1,657,900 | — | — |
| 2014-04-21 | $52.34 | $75.87 | 483,200 | — | — |
| 2014-04-17 | $52.34 | $75.87 | 863,700 | — | — |
| 2014-04-16 | $51.67 | $74.90 | 624,800 | — | — |
| 2014-04-15 | $51.54 | $74.71 | 896,800 | — | — |
| 2014-04-14 | $51.71 | $74.95 | 623,400 | — | — |
| 2014-04-11 | $51.23 | $74.26 | 1,527,400 | — | — |
| 2014-04-10 | $51.79 | $75.07 | 1,743,500 | — | — |
| 2014-04-09 | $53.00 | $76.82 | 2,846,200 | — | — |
| 2014-04-08 | $52.50 | $76.10 | 1,116,700 | — | — |
| 2014-04-07 | $51.82 | $75.11 | 3,269,100 | — | — |
| 2014-04-04 | $51.23 | $74.26 | 2,053,800 | — | — |
| 2014-04-03 | $52.04 | $75.43 | 8,366,400 | — | — |
| 2014-04-02 | $52.02 | $75.40 | 1,681,900 | — | — |
| 2014-04-01 | $51.84 | $75.14 | 573,200 | — | — |
| 2014-03-31 | $52.28 | $75.78 | 507,500 | — | — |
| 2014-03-28 | $51.98 | $75.35 | 362,900 | — | — |
| 2014-03-27 | $51.75 | $75.01 | 554,500 | — | — |
| 2014-03-26 | $52.00 | $75.37 | 1,638,900 | — | — |
| 2014-03-25 | $52.08 | $75.49 | 1,524,600 | — | — |
| 2014-03-24 | $51.10 | $74.07 | 857,300 | — | — |
| 2014-03-21 | $50.74 | $73.55 | 1,737,800 | — | — |
| 2014-03-20 | $50.26 | $72.85 | 1,560,100 | — | — |
| 2014-03-19 | $50.46 | $73.14 | 4,237,400 | — | — |
| 2014-03-18 | $50.41 | $73.07 | 2,244,000 | — | — |
| 2014-03-17 | $50.07 | $72.58 | 869,300 | — | — |
| 2014-03-14 | $49.70 | $72.04 | 1,616,000 | — | — |
| 2014-03-13 | $49.71 | $72.06 | 958,100 | — | — |
| 2014-03-12 | $50.79 | $73.62 | 526,600 | — | — |
| 2014-03-11 | $51.19 | $74.20 | 478,400 | — | — |
| 2014-03-10 | $52.27 | $75.77 | 1,013,400 | — | — |
| 2014-03-07 | $51.93 | $75.27 | 1,243,000 | — | — |
| 2014-03-06 | $52.54 | $76.16 | 855,700 | — | — |
| 2014-03-05 | $51.80 | $75.08 | 1,385,900 | — | — |
| 2014-03-04 | $51.99 | $75.36 | 833,100 | — | — |
| 2014-03-03 | $50.77 | $73.59 | 1,623,100 | — | — |
| 2014-02-28 | $51.84 | $75.14 | 1,102,900 | — | — |
| 2014-02-27 | $51.49 | $74.64 | 1,021,000 | — | — |
| 2014-02-26 | $51.46 | $74.59 | 1,002,900 | — | — |
| 2014-02-25 | $51.30 | $74.36 | 1,064,500 | — | — |
| 2014-02-24 | $51.35 | $74.43 | 1,158,200 | — | — |
| 2014-02-21 | $50.69 | $73.48 | 1,225,000 | — | — |
| 2014-02-20 | $50.57 | $73.30 | 1,098,900 | — | — |
| 2014-02-19 | $50.42 | $73.08 | 1,752,000 | — | — |
| 2014-02-18 | $50.43 | $73.10 | 1,285,300 | — | — |
| 2014-02-14 | $50.42 | $73.08 | 2,198,200 | — | — |
| 2014-02-13 | $49.49 | $71.74 | 1,537,100 | — | — |
| 2014-02-12 | $49.16 | $71.26 | 1,232,400 | — | — |
| 2014-02-11 | $49.44 | $71.66 | 2,705,600 | — | — |
| 2014-02-10 | $48.11 | $69.74 | 4,288,300 | — | — |
| 2014-02-07 | $48.43 | $70.20 | 4,577,700 | — | — |
| 2014-02-06 | $47.77 | $69.24 | 4,360,300 | — | — |
| 2014-02-05 | $48.29 | $70.00 | 3,517,400 | — | — |
| 2014-02-04 | $48.58 | $70.42 | 1,523,200 | — | — |
| 2014-02-03 | $48.50 | $70.30 | 1,086,800 | — | — |
| 2014-01-31 | $48.90 | $70.88 | 1,059,400 | — | — |
| 2014-01-30 | $50.18 | $72.74 | 1,508,200 | — | — |
| 2014-01-29 | $48.92 | $70.91 | 1,006,700 | — | — |
| 2014-01-28 | $49.40 | $71.61 | 1,408,500 | — | — |
| 2014-01-27 | $49.30 | $71.46 | 1,447,700 | — | — |
| 2014-01-24 | $49.22 | $71.34 | 4,227,600 | — | — |
| 2014-01-23 | $50.79 | $73.62 | 2,419,000 | — | — |
| 2014-01-22 | $51.53 | $74.69 | 2,459,300 | — | — |
| 2014-01-21 | $51.63 | $74.84 | 1,991,700 | — | — |
| 2014-01-17 | $50.83 | $73.68 | 945,300 | — | — |
| 2014-01-16 | $51.18 | $74.19 | 630,100 | — | — |
| 2014-01-15 | $51.13 | $74.11 | 1,097,300 | — | — |
| 2014-01-14 | $50.76 | $73.58 | 1,445,600 | — | — |
| 2014-01-13 | $50.03 | $72.52 | 1,183,300 | — | — |
| 2014-01-10 | $50.81 | $73.65 | 795,500 | — | — |
| 2014-01-09 | $50.82 | $73.66 | 908,700 | — | — |
| 2014-01-08 | $51.08 | $74.04 | 5,120,700 | — | — |
| 2014-01-07 | $51.91 | $75.24 | 3,787,200 | — | — |
| 2014-01-06 | $51.99 | $75.36 | 2,947,300 | — | — |
| 2014-01-03 | $52.04 | $75.43 | 2,223,600 | — | — |
| 2014-01-02 | $51.75 | $75.01 | 3,560,300 | — | — |