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
- 2003-08-13 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 | $54.33 | $54.33 | 371,400 | — | — |
| 2014-12-30 | $54.99 | $54.99 | 349,000 | — | — |
| 2014-12-29 | $55.37 | $55.37 | 320,900 | — | — |
| 2014-12-26 | $55.30 | $55.30 | 139,100 | — | — |
| 2014-12-24 | $55.36 | $55.36 | 139,800 | — | — |
| 2014-12-23 | $55.46 | $55.46 | 490,300 | — | — |
| 2014-12-22 | $54.45 | $54.45 | 464,100 | — | — |
| 2014-12-19 | $53.89 | $53.89 | 1,277,700 | — | — |
| 2014-12-18 | $54.10 | $54.10 | 1,148,000 | — | — |
| 2014-12-17 | $52.72 | $52.72 | 1,237,200 | — | — |
| 2014-12-16 | $52.50 | $52.50 | 692,300 | — | — |
| 2014-12-15 | $52.51 | $52.51 | 739,000 | — | — |
| 2014-12-12 | $52.84 | $52.84 | 1,020,500 | — | — |
| 2014-12-11 | $54.08 | $54.08 | 823,400 | — | — |
| 2014-12-10 | $54.04 | $54.04 | 723,300 | — | — |
| 2014-12-09 | $56.16 | $56.16 | 1,220,700 | — | — |
| 2014-12-08 | $54.44 | $54.44 | 476,200 | — | — |
| 2014-12-05 | $55.61 | $55.61 | 897,900 | — | — |
| 2014-12-04 | $54.95 | $54.95 | 410,800 | — | — |
| 2014-12-03 | $55.27 | $55.27 | 445,600 | — | — |
| 2014-12-02 | $54.55 | $54.55 | 598,000 | — | — |
| 2014-12-01 | $53.14 | $53.14 | 1,331,200 | — | — |
| 2014-11-28 | $55.13 | $55.13 | 484,300 | — | — |
| 2014-11-26 | $58.15 | $58.15 | 220,600 | — | — |
| 2014-11-25 | $58.24 | $58.24 | 252,200 | — | — |
| 2014-11-24 | $58.06 | $58.06 | 501,000 | — | — |
| 2014-11-21 | $57.16 | $57.16 | 948,800 | — | — |
| 2014-11-20 | $58.30 | $58.30 | 619,800 | — | — |
| 2014-11-19 | $57.83 | $57.83 | 548,300 | — | — |
| 2014-11-18 | $58.59 | $58.59 | 485,300 | — | — |
| 2014-11-17 | $58.69 | $58.69 | 307,200 | — | — |
| 2014-11-14 | $59.14 | $59.14 | 556,900 | — | — |
| 2014-11-13 | $59.31 | $59.31 | 2,549,400 | — | — |
| 2014-11-12 | $61.74 | $61.74 | 389,900 | — | — |
| 2014-11-11 | $60.97 | $60.97 | 309,600 | — | — |
| 2014-11-10 | $61.60 | $61.60 | 504,900 | — | — |
| 2014-11-07 | $61.57 | $61.57 | 408,800 | — | — |
| 2014-11-06 | $61.35 | $61.35 | 308,200 | — | — |
| 2014-11-05 | $60.30 | $60.30 | 367,900 | — | — |
| 2014-11-04 | $59.31 | $59.31 | 505,100 | — | — |
| 2014-11-03 | $60.00 | $60.00 | 642,300 | — | — |
| 2014-10-31 | $61.15 | $61.15 | 398,700 | — | — |
| 2014-10-30 | $60.75 | $60.75 | 341,100 | — | — |
| 2014-10-29 | $59.96 | $59.96 | 258,500 | — | — |
| 2014-10-28 | $59.71 | $59.71 | 431,100 | — | — |
| 2014-10-27 | $57.52 | $57.52 | 239,700 | — | — |
| 2014-10-24 | $57.04 | $57.04 | 361,300 | — | — |
| 2014-10-23 | $57.30 | $57.30 | 711,700 | — | — |
| 2014-10-22 | $56.22 | $56.22 | 546,700 | — | — |
| 2014-10-21 | $56.93 | $56.93 | 604,900 | — | — |
| 2014-10-20 | $54.68 | $54.68 | 343,700 | — | — |
| 2014-10-17 | $54.69 | $54.69 | 617,200 | — | — |
| 2014-10-16 | $54.12 | $54.12 | 558,800 | — | — |
| 2014-10-15 | $52.57 | $52.57 | 1,206,900 | — | — |
| 2014-10-14 | $55.06 | $55.06 | 884,800 | — | — |
| 2014-10-13 | $55.19 | $55.19 | 373,000 | — | — |
| 2014-10-10 | $55.22 | $55.22 | 809,400 | — | — |
| 2014-10-09 | $56.21 | $56.21 | 1,328,900 | — | — |
| 2014-10-08 | $57.19 | $57.19 | 548,000 | — | — |
| 2014-10-07 | $56.56 | $56.56 | 589,500 | — | — |
| 2014-10-06 | $57.12 | $57.12 | 345,600 | — | — |
| 2014-10-03 | $57.87 | $57.87 | 498,700 | — | — |
| 2014-10-02 | $57.56 | $57.56 | 492,500 | — | — |
| 2014-10-01 | $57.14 | $57.14 | 755,600 | — | — |
| 2014-09-30 | $57.68 | $57.68 | 617,500 | — | — |
| 2014-09-29 | $57.06 | $57.06 | 325,900 | — | — |
| 2014-09-26 | $56.88 | $56.88 | 202,300 | — | — |
| 2014-09-25 | $56.85 | $56.85 | 241,700 | — | — |
| 2014-09-24 | $57.99 | $57.99 | 388,500 | — | — |
| 2014-09-23 | $57.72 | $57.72 | 519,500 | — | — |
| 2014-09-22 | $58.10 | $58.10 | 470,700 | — | — |
| 2014-09-19 | $58.19 | $58.19 | 1,485,500 | — | — |
| 2014-09-18 | $58.23 | $58.23 | 818,700 | — | — |
| 2014-09-17 | $55.88 | $55.88 | 239,500 | — | — |
| 2014-09-16 | $55.50 | $55.50 | 279,600 | — | — |
| 2014-09-15 | $56.24 | $56.24 | 267,200 | — | — |
| 2014-09-12 | $56.89 | $56.89 | 397,400 | — | — |
| 2014-09-11 | $56.62 | $56.62 | 302,500 | — | — |
| 2014-09-10 | $55.84 | $55.84 | 306,000 | — | — |
| 2014-09-09 | $54.93 | $54.93 | 422,200 | — | — |
| 2014-09-08 | $55.37 | $55.37 | 243,500 | — | — |
| 2014-09-05 | $54.79 | $54.79 | 290,500 | — | — |
| 2014-09-04 | $54.80 | $54.80 | 222,500 | — | — |
| 2014-09-03 | $55.23 | $55.23 | 397,600 | — | — |
| 2014-09-02 | $54.86 | $54.86 | 244,000 | — | — |
| 2014-08-29 | $53.98 | $53.98 | 216,500 | — | — |
| 2014-08-28 | $53.89 | $53.89 | 291,500 | — | — |
| 2014-08-27 | $54.62 | $54.62 | 283,100 | — | — |
| 2014-08-26 | $55.10 | $55.10 | 166,000 | — | — |
| 2014-08-25 | $54.28 | $54.28 | 195,300 | — | — |
| 2014-08-22 | $54.28 | $54.28 | 310,800 | — | — |
| 2014-08-21 | $53.98 | $53.98 | 269,900 | — | — |
| 2014-08-20 | $53.07 | $53.07 | 247,600 | — | — |
| 2014-08-19 | $52.88 | $52.88 | 143,500 | — | — |
| 2014-08-18 | $52.84 | $52.84 | 226,400 | — | — |
| 2014-08-15 | $51.42 | $51.42 | 286,800 | — | — |
| 2014-08-14 | $51.99 | $51.99 | 189,400 | — | — |
| 2014-08-13 | $51.61 | $51.61 | 191,700 | — | — |
| 2014-08-12 | $51.01 | $51.01 | 149,400 | — | — |
| 2014-08-11 | $51.46 | $51.46 | 174,900 | — | — |
| 2014-08-08 | $50.93 | $50.93 | 203,800 | — | — |
| 2014-08-07 | $50.72 | $50.72 | 429,300 | — | — |
| 2014-08-06 | $50.30 | $50.30 | 612,700 | — | — |
| 2014-08-05 | $50.37 | $50.37 | 848,300 | — | — |
| 2014-08-04 | $50.90 | $50.90 | 332,600 | — | — |
| 2014-08-01 | $50.96 | $50.96 | 571,100 | — | — |
| 2014-07-31 | $52.05 | $52.05 | 471,500 | — | — |
| 2014-07-30 | $52.90 | $52.90 | 659,800 | — | — |
| 2014-07-29 | $52.49 | $52.49 | 385,900 | — | — |
| 2014-07-28 | $52.87 | $52.87 | 489,000 | — | — |
| 2014-07-25 | $53.60 | $53.60 | 332,900 | — | — |
| 2014-07-24 | $54.16 | $54.16 | 747,600 | — | — |
| 2014-07-23 | $52.80 | $52.80 | 519,100 | — | — |
| 2014-07-22 | $52.35 | $52.35 | 359,500 | — | — |
| 2014-07-21 | $52.39 | $52.39 | 241,200 | — | — |
| 2014-07-18 | $52.31 | $52.31 | 342,800 | — | — |
| 2014-07-17 | $51.53 | $51.53 | 276,800 | — | — |
| 2014-07-16 | $53.25 | $53.25 | 436,000 | — | — |
| 2014-07-15 | $53.55 | $53.55 | 399,500 | — | — |
| 2014-07-14 | $52.29 | $52.29 | 151,900 | — | — |
| 2014-07-11 | $52.30 | $52.30 | 218,800 | — | — |
| 2014-07-10 | $52.25 | $52.25 | 245,500 | — | — |
| 2014-07-09 | $53.11 | $53.11 | 308,100 | — | — |
| 2014-07-08 | $52.50 | $52.50 | 428,000 | — | — |
| 2014-07-07 | $53.32 | $53.32 | 249,400 | — | — |
| 2014-07-03 | $54.31 | $54.31 | 146,900 | — | — |
| 2014-07-02 | $53.40 | $53.40 | 220,600 | — | — |
| 2014-07-01 | $53.83 | $53.83 | 383,700 | — | — |
| 2014-06-30 | $53.95 | $53.95 | 405,800 | — | — |
| 2014-06-27 | $53.65 | $53.65 | 722,400 | — | — |
| 2014-06-26 | $53.81 | $53.81 | 198,800 | — | — |
| 2014-06-25 | $53.89 | $53.89 | 350,000 | — | — |
| 2014-06-24 | $53.21 | $53.21 | 362,000 | — | — |
| 2014-06-23 | $53.92 | $53.92 | 208,400 | — | — |
| 2014-06-20 | $54.07 | $54.07 | 889,400 | — | — |
| 2014-06-19 | $54.71 | $54.71 | 232,000 | — | — |
| 2014-06-18 | $54.98 | $54.98 | 405,600 | — | — |
| 2014-06-17 | $54.59 | $54.59 | 356,300 | — | — |
| 2014-06-16 | $53.57 | $53.57 | 353,200 | — | — |
| 2014-06-13 | $53.83 | $53.83 | 331,900 | — | — |
| 2014-06-12 | $53.87 | $53.87 | 189,300 | — | — |
| 2014-06-11 | $54.16 | $54.16 | 334,200 | — | — |
| 2014-06-10 | $55.39 | $55.39 | 566,300 | — | — |
| 2014-06-09 | $55.08 | $55.08 | 556,700 | — | — |
| 2014-06-06 | $52.99 | $52.99 | 329,700 | — | — |
| 2014-06-05 | $52.28 | $52.28 | 255,000 | — | — |
| 2014-06-04 | $51.83 | $51.83 | 200,600 | — | — |
| 2014-06-03 | $51.72 | $51.72 | 329,600 | — | — |
| 2014-06-02 | $51.71 | $51.71 | 261,800 | — | — |
| 2014-05-30 | $51.20 | $51.20 | 307,400 | — | — |
| 2014-05-29 | $51.47 | $51.47 | 319,300 | — | — |
| 2014-05-28 | $51.96 | $51.96 | 369,400 | — | — |
| 2014-05-27 | $51.99 | $51.99 | 632,000 | — | — |
| 2014-05-23 | $52.15 | $52.15 | 268,500 | — | — |
| 2014-05-22 | $52.03 | $52.03 | 398,100 | — | — |
| 2014-05-21 | $52.00 | $52.00 | 451,300 | — | — |
| 2014-05-20 | $52.29 | $52.29 | 305,600 | — | — |
| 2014-05-19 | $52.82 | $52.82 | 263,900 | — | — |
| 2014-05-16 | $52.17 | $52.17 | 335,800 | — | — |
| 2014-05-15 | $52.63 | $52.63 | 479,100 | — | — |
| 2014-05-14 | $52.48 | $52.48 | 402,800 | — | — |
| 2014-05-13 | $53.88 | $53.88 | 288,900 | — | — |
| 2014-05-12 | $54.65 | $54.65 | 458,900 | — | — |
| 2014-05-09 | $52.95 | $52.95 | 680,500 | — | — |
| 2014-05-08 | $53.53 | $53.53 | 627,000 | — | — |
| 2014-05-07 | $53.66 | $53.66 | 631,300 | — | — |
| 2014-05-06 | $53.69 | $53.69 | 677,600 | — | — |
| 2014-05-05 | $55.31 | $55.31 | 289,300 | — | — |
| 2014-05-02 | $55.70 | $55.70 | 394,400 | — | — |
| 2014-05-01 | $55.60 | $55.60 | 617,000 | — | — |
| 2014-04-30 | $56.19 | $56.19 | 794,900 | — | — |
| 2014-04-29 | $55.23 | $55.23 | 769,700 | — | — |
| 2014-04-28 | $55.13 | $55.13 | 674,400 | — | — |
| 2014-04-25 | $55.78 | $55.78 | 935,400 | — | — |
| 2014-04-24 | $56.74 | $56.74 | 1,932,700 | — | — |
| 2014-04-23 | $64.57 | $64.57 | 304,400 | — | — |
| 2014-04-22 | $64.32 | $64.32 | 269,500 | — | — |
| 2014-04-21 | $63.76 | $63.76 | 213,000 | — | — |
| 2014-04-17 | $63.85 | $63.85 | 250,000 | — | — |
| 2014-04-16 | $63.76 | $63.76 | 311,500 | — | — |
| 2014-04-15 | $62.68 | $62.68 | 394,200 | — | — |
| 2014-04-14 | $61.71 | $61.71 | 324,700 | — | — |
| 2014-04-11 | $61.09 | $61.09 | 366,000 | — | — |
| 2014-04-10 | $61.11 | $61.11 | 419,300 | — | — |
| 2014-04-09 | $62.90 | $62.90 | 332,500 | — | — |
| 2014-04-08 | $62.07 | $62.07 | 494,700 | — | — |
| 2014-04-07 | $60.97 | $60.97 | 782,900 | — | — |
| 2014-04-04 | $63.01 | $63.01 | 446,700 | — | — |
| 2014-04-03 | $65.04 | $65.04 | 384,400 | — | — |
| 2014-04-02 | $65.48 | $65.48 | 344,500 | — | — |
| 2014-04-01 | $66.26 | $66.26 | 336,900 | — | — |
| 2014-03-31 | $64.94 | $64.94 | 292,700 | — | — |
| 2014-03-28 | $63.92 | $63.92 | 213,200 | — | — |
| 2014-03-27 | $63.82 | $63.82 | 228,600 | — | — |
| 2014-03-26 | $65.30 | $65.30 | 324,300 | — | — |
| 2014-03-25 | $66.12 | $66.12 | 396,500 | — | — |
| 2014-03-24 | $65.12 | $65.12 | 260,700 | — | — |
| 2014-03-21 | $65.08 | $65.08 | 1,035,200 | — | — |
| 2014-03-20 | $66.85 | $66.85 | 343,200 | — | — |
| 2014-03-19 | $64.81 | $64.81 | 251,000 | — | — |
| 2014-03-18 | $64.42 | $64.42 | 219,100 | — | — |
| 2014-03-17 | $64.40 | $64.40 | 194,900 | — | — |
| 2014-03-14 | $63.97 | $63.97 | 276,400 | — | — |
| 2014-03-13 | $63.55 | $63.55 | 372,100 | — | — |
| 2014-03-12 | $64.74 | $64.74 | 310,600 | — | — |
| 2014-03-11 | $64.71 | $64.71 | 227,100 | — | — |
| 2014-03-10 | $64.81 | $64.81 | 200,100 | — | — |
| 2014-03-07 | $64.65 | $64.65 | 245,600 | — | — |
| 2014-03-06 | $63.99 | $63.99 | 451,600 | — | — |
| 2014-03-05 | $63.43 | $63.43 | 267,700 | — | — |
| 2014-03-04 | $63.18 | $63.18 | 501,800 | — | — |
| 2014-03-03 | $62.02 | $62.02 | 410,000 | — | — |
| 2014-02-28 | $62.95 | $62.95 | 728,800 | — | — |
| 2014-02-27 | $62.25 | $62.25 | 352,700 | — | — |
| 2014-02-26 | $61.49 | $61.49 | 485,100 | — | — |
| 2014-02-25 | $60.35 | $60.35 | 435,400 | — | — |
| 2014-02-24 | $59.98 | $59.98 | 520,400 | — | — |
| 2014-02-21 | $59.92 | $59.92 | 426,400 | — | — |
| 2014-02-20 | $59.19 | $59.19 | 328,000 | — | — |
| 2014-02-19 | $58.88 | $58.88 | 469,000 | — | — |
| 2014-02-18 | $60.23 | $60.23 | 367,800 | — | — |
| 2014-02-14 | $59.61 | $59.61 | 289,100 | — | — |
| 2014-02-13 | $59.27 | $59.27 | 210,500 | — | — |
| 2014-02-12 | $58.58 | $58.58 | 237,900 | — | — |
| 2014-02-11 | $58.85 | $58.85 | 293,900 | — | — |
| 2014-02-10 | $58.10 | $58.10 | 236,700 | — | — |
| 2014-02-07 | $57.75 | $57.75 | 325,300 | — | — |
| 2014-02-06 | $57.67 | $57.67 | 368,100 | — | — |
| 2014-02-05 | $57.27 | $57.27 | 331,700 | — | — |
| 2014-02-04 | $57.76 | $57.76 | 772,800 | — | — |
| 2014-02-03 | $57.03 | $57.03 | 749,600 | — | — |
| 2014-01-31 | $59.47 | $59.47 | 475,300 | — | — |
| 2014-01-30 | $59.52 | $59.52 | 367,000 | — | — |
| 2014-01-29 | $58.94 | $58.94 | 424,200 | — | — |
| 2014-01-28 | $59.95 | $59.95 | 1,105,700 | — | — |
| 2014-01-27 | $59.51 | $59.51 | 832,300 | — | — |
| 2014-01-24 | $60.25 | $60.25 | 1,918,600 | — | — |
| 2014-01-23 | $60.69 | $60.69 | 1,972,500 | — | — |
| 2014-01-22 | $63.52 | $63.52 | 436,100 | — | — |
| 2014-01-21 | $63.40 | $63.40 | 518,800 | — | — |
| 2014-01-17 | $62.38 | $62.38 | 606,300 | — | — |
| 2014-01-16 | $63.09 | $63.09 | 408,500 | — | — |
| 2014-01-15 | $63.34 | $63.34 | 399,200 | — | — |
| 2014-01-14 | $62.42 | $62.42 | 383,800 | — | — |
| 2014-01-13 | $62.25 | $62.25 | 562,200 | — | — |
| 2014-01-10 | $63.02 | $63.02 | 479,700 | — | — |
| 2014-01-09 | $62.62 | $62.62 | 472,500 | — | — |
| 2014-01-08 | $61.94 | $61.94 | 651,400 | — | — |
| 2014-01-07 | $61.26 | $61.26 | 404,000 | — | — |
| 2014-01-06 | $60.25 | $60.25 | 401,000 | — | — |
| 2014-01-03 | $60.67 | $60.67 | 510,200 | — | — |
| 2014-01-02 | $61.35 | $61.35 | 460,800 | — | — |