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
- 2010-03-11 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 | $52.41 | $52.41 | 453,000 | — | — |
| 2014-12-30 | $52.78 | $52.78 | 509,900 | — | — |
| 2014-12-29 | $53.40 | $53.40 | 674,700 | — | — |
| 2014-12-26 | $53.46 | $53.46 | 376,700 | — | — |
| 2014-12-24 | $53.70 | $53.70 | 253,900 | — | — |
| 2014-12-23 | $53.54 | $53.54 | 757,900 | — | — |
| 2014-12-22 | $53.29 | $53.29 | 766,700 | — | — |
| 2014-12-19 | $52.55 | $52.55 | 1,493,400 | — | — |
| 2014-12-18 | $52.23 | $52.23 | 695,900 | — | — |
| 2014-12-17 | $51.00 | $51.00 | 925,900 | — | — |
| 2014-12-16 | $50.38 | $50.38 | 1,117,600 | — | — |
| 2014-12-15 | $50.97 | $50.97 | 835,300 | — | — |
| 2014-12-12 | $51.16 | $51.16 | 989,000 | — | — |
| 2014-12-11 | $52.02 | $52.02 | 886,800 | — | — |
| 2014-12-10 | $52.10 | $52.10 | 2,922,700 | — | — |
| 2014-12-09 | $52.99 | $52.99 | 1,978,500 | — | — |
| 2014-12-08 | $51.99 | $51.99 | 1,389,500 | — | — |
| 2014-12-05 | $52.12 | $52.12 | 786,100 | — | — |
| 2014-12-04 | $51.72 | $51.72 | 1,012,500 | — | — |
| 2014-12-03 | $51.64 | $51.64 | 1,005,400 | — | — |
| 2014-12-02 | $50.15 | $50.15 | 614,600 | — | — |
| 2014-12-01 | $49.61 | $49.61 | 1,170,900 | — | — |
| 2014-11-28 | $49.57 | $49.57 | 257,200 | — | — |
| 2014-11-26 | $49.95 | $49.95 | 1,012,100 | — | — |
| 2014-11-25 | $50.05 | $50.05 | 863,900 | — | — |
| 2014-11-24 | $49.83 | $49.83 | 861,000 | — | — |
| 2014-11-21 | $49.65 | $49.65 | 1,517,900 | — | — |
| 2014-11-20 | $48.52 | $48.52 | 712,900 | — | — |
| 2014-11-19 | $47.99 | $47.99 | 1,114,000 | — | — |
| 2014-11-18 | $47.90 | $47.90 | 1,720,600 | — | — |
| 2014-11-17 | $47.70 | $47.70 | 821,500 | — | — |
| 2014-11-14 | $47.95 | $47.95 | 1,114,900 | — | — |
| 2014-11-13 | $48.27 | $48.27 | 809,300 | — | — |
| 2014-11-12 | $48.83 | $48.83 | 705,500 | — | — |
| 2014-11-11 | $49.13 | $49.13 | 1,472,400 | — | — |
| 2014-11-10 | $49.27 | $49.27 | 1,244,200 | — | — |
| 2014-11-07 | $48.81 | $48.81 | 951,600 | — | — |
| 2014-11-06 | $48.65 | $48.65 | 768,800 | — | — |
| 2014-11-05 | $48.16 | $48.16 | 1,961,700 | — | — |
| 2014-11-04 | $47.79 | $47.79 | 731,200 | — | — |
| 2014-11-03 | $48.29 | $48.29 | 1,061,000 | — | — |
| 2014-10-31 | $48.81 | $48.81 | 1,802,000 | — | — |
| 2014-10-30 | $47.59 | $47.59 | 1,246,800 | — | — |
| 2014-10-29 | $47.19 | $47.19 | 2,080,500 | — | — |
| 2014-10-28 | $48.01 | $48.01 | 2,583,000 | — | — |
| 2014-10-27 | $45.97 | $45.97 | 1,865,700 | — | — |
| 2014-10-24 | $46.33 | $46.33 | 741,800 | — | — |
| 2014-10-23 | $45.82 | $45.82 | 742,400 | — | — |
| 2014-10-22 | $45.17 | $45.17 | 1,375,300 | — | — |
| 2014-10-21 | $45.57 | $45.57 | 1,575,800 | — | — |
| 2014-10-20 | $43.99 | $43.99 | 1,127,800 | — | — |
| 2014-10-17 | $43.71 | $43.71 | 2,091,700 | — | — |
| 2014-10-16 | $43.20 | $43.20 | 2,264,500 | — | — |
| 2014-10-15 | $43.21 | $43.21 | 2,509,300 | — | — |
| 2014-10-14 | $42.87 | $42.87 | 1,619,900 | — | — |
| 2014-10-13 | $41.67 | $41.67 | 3,062,700 | — | — |
| 2014-10-10 | $42.63 | $42.63 | 4,586,400 | — | — |
| 2014-10-09 | $43.72 | $43.72 | 1,596,900 | — | — |
| 2014-10-08 | $44.83 | $44.83 | 2,002,800 | — | — |
| 2014-10-07 | $44.08 | $44.08 | 1,549,000 | — | — |
| 2014-10-06 | $45.09 | $45.09 | 1,158,900 | — | — |
| 2014-10-03 | $45.11 | $45.11 | 887,800 | — | — |
| 2014-10-02 | $44.59 | $44.59 | 1,892,000 | — | — |
| 2014-10-01 | $44.50 | $44.50 | 2,408,600 | — | — |
| 2014-09-30 | $44.53 | $44.53 | 4,358,200 | — | — |
| 2014-09-29 | $45.96 | $45.96 | 2,165,800 | — | — |
| 2014-09-26 | $46.43 | $46.43 | 886,400 | — | — |
| 2014-09-25 | $46.14 | $46.14 | 2,163,600 | — | — |
| 2014-09-24 | $46.61 | $46.61 | 1,005,000 | — | — |
| 2014-09-23 | $45.86 | $45.86 | 2,287,900 | — | — |
| 2014-09-22 | $46.41 | $46.41 | 3,198,400 | — | — |
| 2014-09-19 | $46.49 | $46.49 | 2,481,800 | — | — |
| 2014-09-18 | $46.67 | $46.67 | 1,244,100 | — | — |
| 2014-09-17 | $47.16 | $47.16 | 949,100 | — | — |
| 2014-09-16 | $47.57 | $47.57 | 1,824,200 | — | — |
| 2014-09-15 | $47.41 | $47.41 | 822,300 | — | — |
| 2014-09-12 | $47.72 | $47.72 | 1,373,700 | — | — |
| 2014-09-11 | $48.06 | $48.06 | 1,319,900 | — | — |
| 2014-09-10 | $47.67 | $47.67 | 1,661,000 | — | — |
| 2014-09-09 | $47.51 | $47.51 | 1,375,200 | — | — |
| 2014-09-08 | $47.59 | $47.59 | 1,373,300 | — | — |
| 2014-09-05 | $47.24 | $47.24 | 5,701,300 | — | — |
| 2014-09-04 | $48.09 | $48.09 | 636,700 | — | — |
| 2014-09-03 | $48.48 | $48.48 | 1,071,500 | — | — |
| 2014-09-02 | $49.00 | $49.00 | 979,700 | — | — |
| 2014-08-29 | $49.17 | $49.17 | 533,500 | — | — |
| 2014-08-28 | $49.14 | $49.14 | 681,800 | — | — |
| 2014-08-27 | $49.75 | $49.75 | 249,100 | — | — |
| 2014-08-26 | $49.55 | $49.55 | 709,700 | — | — |
| 2014-08-25 | $49.39 | $49.39 | 648,200 | — | — |
| 2014-08-22 | $49.64 | $49.64 | 584,100 | — | — |
| 2014-08-21 | $49.76 | $49.76 | 703,200 | — | — |
| 2014-08-20 | $49.63 | $49.63 | 1,019,400 | — | — |
| 2014-08-19 | $49.22 | $49.22 | 1,380,800 | — | — |
| 2014-08-18 | $48.84 | $48.84 | 3,547,300 | — | — |
| 2014-08-15 | $46.17 | $46.17 | 654,500 | — | — |
| 2014-08-14 | $46.31 | $46.31 | 516,900 | — | — |
| 2014-08-13 | $45.84 | $45.84 | 1,193,400 | — | — |
| 2014-08-12 | $45.52 | $45.52 | 668,600 | — | — |
| 2014-08-11 | $45.49 | $45.49 | 401,300 | — | — |
| 2014-08-08 | $45.45 | $45.45 | 608,100 | — | — |
| 2014-08-07 | $45.15 | $45.15 | 575,200 | — | — |
| 2014-08-06 | $45.47 | $45.47 | 384,000 | — | — |
| 2014-08-05 | $45.69 | $45.69 | 537,700 | — | — |
| 2014-08-04 | $46.24 | $46.24 | 795,600 | — | — |
| 2014-08-01 | $45.90 | $45.90 | 524,100 | — | — |
| 2014-07-31 | $46.24 | $46.24 | 1,219,700 | — | — |
| 2014-07-30 | $46.85 | $46.85 | 816,000 | — | — |
| 2014-07-29 | $46.45 | $46.45 | 1,218,100 | — | — |
| 2014-07-28 | $46.93 | $46.93 | 1,221,700 | — | — |
| 2014-07-25 | $47.41 | $47.41 | 713,600 | — | — |
| 2014-07-24 | $47.57 | $47.57 | 700,400 | — | — |
| 2014-07-23 | $47.79 | $47.79 | 563,600 | — | — |
| 2014-07-22 | $48.67 | $48.67 | 605,100 | — | — |
| 2014-07-21 | $48.19 | $48.19 | 464,200 | — | — |
| 2014-07-18 | $48.33 | $48.33 | 731,500 | — | — |
| 2014-07-17 | $47.63 | $47.63 | 887,300 | — | — |
| 2014-07-16 | $48.00 | $48.00 | 1,458,300 | — | — |
| 2014-07-15 | $48.22 | $48.22 | 1,056,200 | — | — |
| 2014-07-14 | $48.19 | $48.19 | 929,100 | — | — |
| 2014-07-11 | $47.80 | $47.80 | 834,700 | — | — |
| 2014-07-10 | $47.92 | $47.92 | 1,259,500 | — | — |
| 2014-07-09 | $48.25 | $48.25 | 977,700 | — | — |
| 2014-07-08 | $48.21 | $48.21 | 1,356,800 | — | — |
| 2014-07-07 | $48.30 | $48.30 | 1,481,300 | — | — |
| 2014-07-03 | $47.39 | $47.39 | 220,900 | — | — |
| 2014-07-02 | $46.74 | $46.74 | 572,000 | — | — |
| 2014-07-01 | $47.01 | $47.01 | 765,100 | — | — |
| 2014-06-30 | $46.78 | $46.78 | 499,000 | — | — |
| 2014-06-27 | $46.44 | $46.44 | 522,700 | — | — |
| 2014-06-26 | $45.94 | $45.94 | 302,300 | — | — |
| 2014-06-25 | $45.73 | $45.73 | 412,200 | — | — |
| 2014-06-24 | $45.77 | $45.77 | 806,100 | — | — |
| 2014-06-23 | $45.82 | $45.82 | 445,600 | — | — |
| 2014-06-20 | $45.74 | $45.74 | 1,309,500 | — | — |
| 2014-06-19 | $45.34 | $45.34 | 984,000 | — | — |
| 2014-06-18 | $44.56 | $44.56 | 1,316,200 | — | — |
| 2014-06-17 | $44.69 | $44.69 | 811,600 | — | — |
| 2014-06-16 | $43.94 | $43.94 | 378,600 | — | — |
| 2014-06-13 | $43.86 | $43.86 | 407,300 | — | — |
| 2014-06-12 | $43.92 | $43.92 | 559,700 | — | — |
| 2014-06-11 | $44.48 | $44.48 | 535,200 | — | — |
| 2014-06-10 | $44.25 | $44.25 | 674,200 | — | — |
| 2014-06-09 | $44.10 | $44.10 | 1,195,700 | — | — |
| 2014-06-06 | $44.20 | $44.20 | 1,047,900 | — | — |
| 2014-06-05 | $44.30 | $44.30 | 1,002,600 | — | — |
| 2014-06-04 | $43.60 | $43.60 | 484,400 | — | — |
| 2014-06-03 | $43.51 | $43.51 | 1,063,600 | — | — |
| 2014-06-02 | $43.53 | $43.53 | 1,052,200 | — | — |
| 2014-05-30 | $42.89 | $42.89 | 1,193,000 | — | — |
| 2014-05-29 | $43.09 | $43.09 | 688,600 | — | — |
| 2014-05-28 | $43.11 | $43.11 | 1,275,000 | — | — |
| 2014-05-27 | $43.00 | $43.00 | 1,657,000 | — | — |
| 2014-05-23 | $42.80 | $42.80 | 1,946,000 | — | — |
| 2014-05-22 | $42.47 | $42.47 | 1,484,500 | — | — |
| 2014-05-21 | $42.81 | $42.81 | 5,599,200 | — | — |
| 2014-05-20 | $42.89 | $42.89 | 707,000 | — | — |
| 2014-05-19 | $43.49 | $43.49 | 716,200 | — | — |
| 2014-05-16 | $43.22 | $43.22 | 627,800 | — | — |
| 2014-05-15 | $42.63 | $42.63 | 335,100 | — | — |
| 2014-05-14 | $42.75 | $42.75 | 393,400 | — | — |
| 2014-05-13 | $43.19 | $43.19 | 777,300 | — | — |
| 2014-05-12 | $42.88 | $42.88 | 801,700 | — | — |
| 2014-05-09 | $41.70 | $41.70 | 1,070,600 | — | — |
| 2014-05-08 | $41.77 | $41.77 | 1,037,400 | — | — |
| 2014-05-07 | $41.91 | $41.91 | 1,009,400 | — | — |
| 2014-05-06 | $41.59 | $41.59 | 810,700 | — | — |
| 2014-05-05 | $42.27 | $42.27 | 673,000 | — | — |
| 2014-05-02 | $42.83 | $42.83 | 708,200 | — | — |
| 2014-05-01 | $42.96 | $42.96 | 650,300 | — | — |
| 2014-04-30 | $42.47 | $42.47 | 1,200,600 | — | — |
| 2014-04-29 | $42.52 | $42.52 | 1,651,700 | — | — |
| 2014-04-28 | $43.61 | $43.61 | 1,797,800 | — | — |
| 2014-04-25 | $43.25 | $43.25 | 858,700 | — | — |
| 2014-04-24 | $44.29 | $44.29 | 869,100 | — | — |
| 2014-04-23 | $44.53 | $44.53 | 565,700 | — | — |
| 2014-04-22 | $44.70 | $44.70 | 485,600 | — | — |
| 2014-04-21 | $44.77 | $44.77 | 514,900 | — | — |
| 2014-04-17 | $44.75 | $44.75 | 465,000 | — | — |
| 2014-04-16 | $44.50 | $44.50 | 1,157,700 | — | — |
| 2014-04-15 | $43.89 | $43.89 | 913,600 | — | — |
| 2014-04-14 | $43.68 | $43.68 | 645,000 | — | — |
| 2014-04-11 | $43.28 | $43.28 | 878,700 | — | — |
| 2014-04-10 | $43.40 | $43.40 | 847,100 | — | — |
| 2014-04-09 | $43.67 | $43.67 | 358,400 | — | — |
| 2014-04-08 | $43.04 | $43.04 | 738,500 | — | — |
| 2014-04-07 | $42.49 | $42.49 | 724,600 | — | — |
| 2014-04-04 | $43.03 | $43.03 | 810,700 | — | — |
| 2014-04-03 | $43.73 | $43.73 | 561,300 | — | — |
| 2014-04-02 | $43.62 | $43.62 | 459,600 | — | — |
| 2014-04-01 | $43.16 | $43.16 | 958,900 | — | — |
| 2014-03-31 | $42.64 | $42.64 | 544,200 | — | — |
| 2014-03-28 | $42.53 | $42.53 | 642,600 | — | — |
| 2014-03-27 | $42.21 | $42.21 | 1,537,400 | — | — |
| 2014-03-26 | $42.90 | $42.90 | 1,637,200 | — | — |
| 2014-03-25 | $42.74 | $42.74 | 581,500 | — | — |
| 2014-03-24 | $42.45 | $42.45 | 1,425,500 | — | — |
| 2014-03-21 | $42.70 | $42.70 | 1,816,000 | — | — |
| 2014-03-20 | $42.16 | $42.16 | 1,074,700 | — | — |
| 2014-03-19 | $41.70 | $41.70 | 404,800 | — | — |
| 2014-03-18 | $42.19 | $42.19 | 1,064,200 | — | — |
| 2014-03-17 | $41.71 | $41.71 | 1,230,300 | — | — |
| 2014-03-14 | $40.76 | $40.76 | 896,500 | — | — |
| 2014-03-13 | $40.65 | $40.65 | 1,206,100 | — | — |
| 2014-03-12 | $41.06 | $41.06 | 670,100 | — | — |
| 2014-03-11 | $41.16 | $41.16 | 974,100 | — | — |
| 2014-03-10 | $41.26 | $41.26 | 1,164,200 | — | — |
| 2014-03-07 | $41.23 | $41.23 | 1,012,600 | — | — |
| 2014-03-06 | $40.80 | $40.80 | 1,088,600 | — | — |
| 2014-03-05 | $40.72 | $40.72 | 1,187,600 | — | — |
| 2014-03-04 | $40.48 | $40.48 | 1,087,100 | — | — |
| 2014-03-03 | $40.14 | $40.14 | 823,100 | — | — |
| 2014-02-28 | $40.64 | $40.64 | 1,413,800 | — | — |
| 2014-02-27 | $40.39 | $40.39 | 1,602,100 | — | — |
| 2014-02-26 | $40.50 | $40.50 | 1,380,300 | — | — |
| 2014-02-25 | $40.08 | $40.08 | 1,738,300 | — | — |
| 2014-02-24 | $40.25 | $40.25 | 1,552,200 | — | — |
| 2014-02-21 | $39.94 | $39.94 | 985,500 | — | — |
| 2014-02-20 | $40.51 | $40.51 | 1,023,000 | — | — |
| 2014-02-19 | $40.27 | $40.27 | 760,400 | — | — |
| 2014-02-18 | $40.63 | $40.63 | 886,900 | — | — |
| 2014-02-14 | $40.56 | $40.56 | 992,300 | — | — |
| 2014-02-13 | $40.45 | $40.45 | 1,169,700 | — | — |
| 2014-02-12 | $40.69 | $40.69 | 1,699,400 | — | — |
| 2014-02-11 | $40.48 | $40.48 | 1,370,400 | — | — |
| 2014-02-10 | $40.17 | $40.17 | 845,300 | — | — |
| 2014-02-07 | $40.13 | $40.13 | 1,049,500 | — | — |
| 2014-02-06 | $39.61 | $39.61 | 1,613,100 | — | — |
| 2014-02-05 | $39.57 | $39.57 | 2,003,500 | — | — |
| 2014-02-04 | $39.50 | $39.50 | 3,714,100 | — | — |
| 2014-02-03 | $36.78 | $36.78 | 1,952,000 | — | — |
| 2014-01-31 | $37.44 | $37.44 | 1,545,800 | — | — |
| 2014-01-30 | $37.59 | $37.59 | 958,100 | — | — |
| 2014-01-29 | $37.26 | $37.26 | 951,100 | — | — |
| 2014-01-28 | $37.42 | $37.42 | 1,066,300 | — | — |
| 2014-01-27 | $37.00 | $37.00 | 1,300,200 | — | — |
| 2014-01-24 | $37.01 | $37.01 | 1,662,900 | — | — |
| 2014-01-23 | $37.54 | $37.54 | 1,788,500 | — | — |
| 2014-01-22 | $38.27 | $38.27 | 1,145,400 | — | — |
| 2014-01-21 | $38.32 | $38.32 | 718,100 | — | — |
| 2014-01-17 | $38.63 | $38.63 | 1,755,500 | — | — |
| 2014-01-16 | $38.52 | $38.52 | 1,262,200 | — | — |
| 2014-01-15 | $38.49 | $38.49 | 2,563,000 | — | — |
| 2014-01-14 | $38.20 | $38.20 | 3,545,000 | — | — |
| 2014-01-13 | $37.98 | $37.98 | 1,245,500 | — | — |
| 2014-01-10 | $38.11 | $38.11 | 1,280,100 | — | — |
| 2014-01-09 | $38.10 | $38.10 | 651,700 | — | — |
| 2014-01-08 | $38.08 | $38.08 | 1,030,000 | — | — |
| 2014-01-07 | $37.89 | $37.89 | 827,500 | — | — |
| 2014-01-06 | $37.67 | $37.67 | 898,100 | — | — |
| 2014-01-03 | $38.17 | $38.17 | 536,900 | — | — |
| 2014-01-02 | $38.29 | $38.29 | 520,400 | — | — |