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
- 1996-08-30 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 | $47.78 | $95.84 | 1,081,800 | — | — |
| 2014-12-30 | $47.79 | $95.86 | 929,200 | — | — |
| 2014-12-29 | $47.89 | $96.06 | 1,136,200 | — | — |
| 2014-12-26 | $47.47 | $95.21 | 554,900 | — | — |
| 2014-12-24 | $47.61 | $95.50 | 713,900 | — | — |
| 2014-12-23 | $47.41 | $95.09 | 1,517,400 | — | — |
| 2014-12-22 | $46.74 | $93.75 | 1,187,000 | — | — |
| 2014-12-19 | $46.49 | $93.25 | 1,726,200 | — | — |
| 2014-12-18 | $46.01 | $92.29 | 1,638,200 | — | — |
| 2014-12-17 | $45.63 | $91.52 | 1,811,500 | — | — |
| 2014-12-16 | $45.14 | $90.54 | 2,757,300 | — | — |
| 2014-12-15 | $44.70 | $89.66 | 1,717,100 | — | — |
| 2014-12-12 | $44.84 | $89.94 | 1,833,200 | — | — |
| 2014-12-11 | $45.52 | $91.30 | 1,815,300 | — | — |
| 2014-12-10 | $45.65 | $91.56 | 2,302,400 | — | — |
| 2014-12-09 | $46.12 | $92.51 | 2,352,000 | — | — |
| 2014-12-08 | $45.95 | $92.17 | 2,766,700 | — | — |
| 2014-12-05 | $47.46 | $95.19 | 3,063,500 | — | — |
| 2014-12-04 | $47.49 | $95.25 | 3,134,500 | — | — |
| 2014-12-03 | $50.05 | $100.39 | 1,693,100 | — | — |
| 2014-12-02 | $49.79 | $99.87 | 1,461,900 | — | — |
| 2014-12-01 | $50.42 | $101.13 | 1,463,400 | — | — |
| 2014-11-28 | $50.49 | $101.27 | 447,500 | — | — |
| 2014-11-26 | $50.81 | $101.91 | 589,800 | — | — |
| 2014-11-25 | $50.48 | $101.25 | 851,700 | — | — |
| 2014-11-24 | $50.28 | $100.85 | 1,103,400 | — | — |
| 2014-11-21 | $50.63 | $101.55 | 738,600 | — | — |
| 2014-11-20 | $50.53 | $101.35 | 750,600 | — | — |
| 2014-11-19 | $50.20 | $100.69 | 2,624,500 | — | — |
| 2014-11-18 | $50.41 | $101.11 | 778,700 | — | — |
| 2014-11-17 | $50.63 | $101.55 | 946,400 | — | — |
| 2014-11-14 | $50.59 | $101.47 | 843,100 | — | — |
| 2014-11-13 | $50.18 | $100.65 | 905,000 | — | — |
| 2014-11-12 | $50.33 | $100.95 | 1,010,200 | — | — |
| 2014-11-11 | $49.83 | $99.95 | 776,100 | — | — |
| 2014-11-10 | $49.49 | $99.27 | 1,050,800 | — | — |
| 2014-11-07 | $49.22 | $98.72 | 955,600 | — | — |
| 2014-11-06 | $48.88 | $98.04 | 835,200 | — | — |
| 2014-11-05 | $49.17 | $98.62 | 869,500 | — | — |
| 2014-11-04 | $48.70 | $97.68 | 953,400 | — | — |
| 2014-11-03 | $48.77 | $97.82 | 1,087,700 | — | — |
| 2014-10-31 | $49.26 | $98.80 | 1,181,700 | — | — |
| 2014-10-30 | $48.94 | $98.16 | 952,300 | — | — |
| 2014-10-29 | $48.57 | $97.42 | 1,102,400 | — | — |
| 2014-10-28 | $49.00 | $98.28 | 1,125,200 | — | — |
| 2014-10-27 | $48.25 | $96.78 | 908,500 | — | — |
| 2014-10-24 | $48.36 | $97.00 | 1,193,100 | — | — |
| 2014-10-23 | $48.32 | $96.92 | 1,272,900 | — | — |
| 2014-10-22 | $47.82 | $95.92 | 1,417,500 | — | — |
| 2014-10-21 | $48.31 | $96.90 | 1,546,600 | — | — |
| 2014-10-20 | $47.59 | $95.46 | 1,229,900 | — | — |
| 2014-10-17 | $47.43 | $95.13 | 1,974,500 | — | — |
| 2014-10-16 | $46.27 | $92.81 | 2,991,600 | — | — |
| 2014-10-15 | $45.54 | $91.34 | 3,035,900 | — | — |
| 2014-10-14 | $46.53 | $93.33 | 1,760,600 | — | — |
| 2014-10-13 | $47.15 | $94.57 | 624,600 | — | — |
| 2014-10-10 | $47.47 | $95.21 | 1,630,300 | — | — |
| 2014-10-09 | $48.45 | $97.18 | 1,655,000 | — | — |
| 2014-10-08 | $48.74 | $97.76 | 1,313,000 | — | — |
| 2014-10-07 | $48.01 | $96.30 | 987,700 | — | — |
| 2014-10-06 | $48.55 | $97.38 | 1,003,900 | — | — |
| 2014-10-03 | $48.09 | $96.46 | 1,435,200 | — | — |
| 2014-10-02 | $48.32 | $96.92 | 1,473,700 | — | — |
| 2014-10-01 | $48.68 | $97.64 | 1,242,200 | — | — |
| 2014-09-30 | $49.39 | $98.22 | 1,587,800 | — | — |
| 2014-09-29 | $49.31 | $98.06 | 1,024,600 | — | — |
| 2014-09-26 | $49.60 | $98.64 | 1,295,200 | — | — |
| 2014-09-25 | $49.35 | $98.14 | 2,088,900 | — | — |
| 2014-09-24 | $50.96 | $101.35 | 1,203,300 | — | — |
| 2014-09-23 | $51.37 | $102.16 | 820,500 | — | — |
| 2014-09-22 | $51.48 | $102.38 | 1,066,100 | — | — |
| 2014-09-19 | $51.76 | $102.94 | 1,178,100 | — | — |
| 2014-09-18 | $52.58 | $104.57 | 713,000 | — | — |
| 2014-09-17 | $52.14 | $103.69 | 828,800 | — | — |
| 2014-09-16 | $52.40 | $104.21 | 907,700 | — | — |
| 2014-09-15 | $52.14 | $103.69 | 864,000 | — | — |
| 2014-09-12 | $52.08 | $103.57 | 1,311,600 | — | — |
| 2014-09-11 | $52.17 | $103.75 | 1,033,600 | — | — |
| 2014-09-10 | $52.70 | $104.81 | 566,900 | — | — |
| 2014-09-09 | $52.38 | $104.17 | 965,200 | — | — |
| 2014-09-08 | $52.36 | $104.13 | 866,100 | — | — |
| 2014-09-05 | $52.88 | $105.16 | 834,100 | — | — |
| 2014-09-04 | $53.11 | $105.62 | 965,600 | — | — |
| 2014-09-03 | $53.01 | $105.42 | 1,081,700 | — | — |
| 2014-09-02 | $52.44 | $104.29 | 1,216,800 | — | — |
| 2014-08-29 | $52.63 | $104.67 | 1,472,200 | — | — |
| 2014-08-28 | $52.94 | $105.28 | 1,863,100 | — | — |
| 2014-08-27 | $53.20 | $105.80 | 1,188,400 | — | — |
| 2014-08-26 | $52.61 | $104.63 | 892,600 | — | — |
| 2014-08-25 | $52.69 | $104.79 | 841,000 | — | — |
| 2014-08-22 | $52.67 | $104.75 | 855,900 | — | — |
| 2014-08-21 | $52.89 | $105.18 | 1,036,600 | — | — |
| 2014-08-20 | $52.46 | $104.33 | 843,100 | — | — |
| 2014-08-19 | $52.32 | $104.05 | 1,004,100 | — | — |
| 2014-08-18 | $52.34 | $104.09 | 920,800 | — | — |
| 2014-08-15 | $52.03 | $103.47 | 1,238,300 | — | — |
| 2014-08-14 | $52.18 | $103.77 | 965,400 | — | — |
| 2014-08-13 | $51.76 | $102.94 | 1,324,000 | — | — |
| 2014-08-12 | $51.83 | $103.08 | 2,674,000 | — | — |
| 2014-08-11 | $51.73 | $102.88 | 3,632,600 | — | — |
| 2014-08-08 | $50.68 | $100.79 | 1,158,900 | — | — |
| 2014-08-07 | $51.23 | $101.88 | 1,022,800 | — | — |
| 2014-08-06 | $51.66 | $102.74 | 1,166,100 | — | — |
| 2014-08-05 | $51.27 | $101.96 | 1,633,500 | — | — |
| 2014-08-04 | $52.17 | $103.75 | 435,200 | — | — |
| 2014-08-01 | $51.70 | $102.82 | 1,150,400 | — | — |
| 2014-07-31 | $52.25 | $103.91 | 1,572,300 | — | — |
| 2014-07-30 | $52.60 | $104.61 | 756,900 | — | — |
| 2014-07-29 | $52.36 | $104.13 | 748,800 | — | — |
| 2014-07-28 | $52.56 | $104.53 | 650,800 | — | — |
| 2014-07-25 | $52.33 | $104.07 | 1,056,800 | — | — |
| 2014-07-24 | $52.06 | $103.53 | 728,100 | — | — |
| 2014-07-23 | $51.95 | $103.31 | 555,500 | — | — |
| 2014-07-22 | $51.87 | $103.16 | 687,600 | — | — |
| 2014-07-21 | $51.69 | $102.80 | 593,000 | — | — |
| 2014-07-18 | $51.70 | $102.82 | 535,700 | — | — |
| 2014-07-17 | $51.48 | $102.38 | 577,300 | — | — |
| 2014-07-16 | $51.69 | $102.80 | 864,800 | — | — |
| 2014-07-15 | $51.37 | $102.16 | 814,400 | — | — |
| 2014-07-14 | $51.52 | $102.46 | 717,800 | — | — |
| 2014-07-11 | $51.28 | $101.98 | 630,500 | — | — |
| 2014-07-10 | $51.83 | $103.08 | 1,009,800 | — | — |
| 2014-07-09 | $51.86 | $103.14 | 739,800 | — | — |
| 2014-07-08 | $51.45 | $102.32 | 691,200 | — | — |
| 2014-07-07 | $51.53 | $102.48 | 859,000 | — | — |
| 2014-07-03 | $52.02 | $102.58 | 607,400 | — | — |
| 2014-07-02 | $51.66 | $101.87 | 833,900 | — | — |
| 2014-07-01 | $51.93 | $102.40 | 614,500 | — | — |
| 2014-06-30 | $51.41 | $101.37 | 1,185,300 | — | — |
| 2014-06-27 | $51.36 | $101.28 | 686,600 | — | — |
| 2014-06-26 | $50.77 | $100.11 | 819,000 | — | — |
| 2014-06-25 | $50.58 | $99.74 | 582,900 | — | — |
| 2014-06-24 | $50.55 | $99.68 | 823,900 | — | — |
| 2014-06-23 | $50.95 | $100.47 | 1,029,800 | — | — |
| 2014-06-20 | $50.97 | $100.51 | 886,500 | — | — |
| 2014-06-19 | $50.59 | $99.76 | 535,100 | — | — |
| 2014-06-18 | $50.57 | $99.72 | 672,400 | — | — |
| 2014-06-17 | $50.23 | $99.05 | 1,488,000 | — | — |
| 2014-06-16 | $50.15 | $98.89 | 635,700 | — | — |
| 2014-06-13 | $49.92 | $98.44 | 877,500 | — | — |
| 2014-06-12 | $50.07 | $98.73 | 778,500 | — | — |
| 2014-06-11 | $50.29 | $99.17 | 765,100 | — | — |
| 2014-06-10 | $50.45 | $99.48 | 747,700 | — | — |
| 2014-06-09 | $50.63 | $99.84 | 736,400 | — | — |
| 2014-06-06 | $50.17 | $98.93 | 563,100 | — | — |
| 2014-06-05 | $49.90 | $98.40 | 748,400 | — | — |
| 2014-06-04 | $50.00 | $98.59 | 522,400 | — | — |
| 2014-06-03 | $49.83 | $98.26 | 988,500 | — | — |
| 2014-06-02 | $49.57 | $97.75 | 639,100 | — | — |
| 2014-05-30 | $49.59 | $97.78 | 857,500 | — | — |
| 2014-05-29 | $49.48 | $97.57 | 676,700 | — | — |
| 2014-05-28 | $49.52 | $97.65 | 803,300 | — | — |
| 2014-05-27 | $49.61 | $97.82 | 809,800 | — | — |
| 2014-05-23 | $49.09 | $96.80 | 873,100 | — | — |
| 2014-05-22 | $48.82 | $96.27 | 1,016,600 | — | — |
| 2014-05-21 | $47.53 | $93.72 | 696,400 | — | — |
| 2014-05-20 | $47.29 | $93.25 | 737,900 | — | — |
| 2014-05-19 | $47.60 | $93.86 | 227,100 | — | — |
| 2014-05-16 | $47.51 | $93.68 | 546,700 | — | — |
| 2014-05-15 | $47.68 | $94.02 | 838,600 | — | — |
| 2014-05-14 | $48.05 | $94.75 | 467,300 | — | — |
| 2014-05-13 | $47.96 | $94.57 | 409,800 | — | — |
| 2014-05-12 | $47.91 | $94.47 | 443,100 | — | — |
| 2014-05-09 | $47.88 | $94.41 | 420,000 | — | — |
| 2014-05-08 | $48.24 | $95.12 | 546,800 | — | — |
| 2014-05-07 | $47.82 | $94.29 | 492,800 | — | — |
| 2014-05-06 | $47.70 | $94.06 | 499,800 | — | — |
| 2014-05-05 | $47.67 | $94.00 | 581,000 | — | — |
| 2014-05-02 | $47.69 | $94.04 | 426,900 | — | — |
| 2014-05-01 | $47.69 | $94.04 | 649,600 | — | — |
| 2014-04-30 | $48.09 | $94.83 | 883,200 | — | — |
| 2014-04-29 | $47.60 | $93.86 | 1,192,000 | — | — |
| 2014-04-28 | $47.00 | $92.68 | 570,400 | — | — |
| 2014-04-25 | $46.91 | $92.50 | 583,100 | — | — |
| 2014-04-24 | $46.95 | $92.58 | 675,900 | — | — |
| 2014-04-23 | $46.81 | $92.30 | 512,700 | — | — |
| 2014-04-22 | $47.00 | $92.68 | 581,900 | — | — |
| 2014-04-21 | $47.00 | $92.68 | 503,800 | — | — |
| 2014-04-17 | $47.01 | $92.70 | 513,700 | — | — |
| 2014-04-16 | $46.87 | $92.42 | 513,800 | — | — |
| 2014-04-15 | $46.69 | $92.07 | 597,500 | — | — |
| 2014-04-14 | $46.72 | $92.13 | 487,900 | — | — |
| 2014-04-11 | $46.45 | $91.59 | 2,627,500 | — | — |
| 2014-04-10 | $46.69 | $92.07 | 1,776,800 | — | — |
| 2014-04-09 | $47.62 | $93.90 | 575,200 | — | — |
| 2014-04-08 | $47.28 | $93.23 | 966,400 | — | — |
| 2014-04-07 | $46.74 | $92.17 | 667,200 | — | — |
| 2014-04-04 | $46.86 | $92.40 | 464,000 | — | — |
| 2014-04-03 | $46.72 | $92.13 | 472,300 | — | — |
| 2014-04-02 | $46.82 | $92.32 | 658,900 | — | — |
| 2014-04-01 | $46.79 | $92.26 | 460,300 | — | — |
| 2014-03-31 | $46.95 | $91.74 | 778,900 | — | — |
| 2014-03-28 | $46.54 | $90.94 | 467,500 | — | — |
| 2014-03-27 | $46.58 | $91.02 | 460,200 | — | — |
| 2014-03-26 | $46.50 | $90.86 | 574,600 | — | — |
| 2014-03-25 | $46.37 | $90.61 | 720,700 | — | — |
| 2014-03-24 | $46.20 | $90.28 | 456,100 | — | — |
| 2014-03-21 | $46.03 | $89.94 | 761,600 | — | — |
| 2014-03-20 | $46.09 | $90.06 | 698,700 | — | — |
| 2014-03-19 | $45.86 | $89.61 | 626,800 | — | — |
| 2014-03-18 | $46.43 | $90.73 | 674,700 | — | — |
| 2014-03-17 | $46.52 | $90.90 | 532,700 | — | — |
| 2014-03-14 | $46.16 | $90.20 | 556,500 | — | — |
| 2014-03-13 | $46.54 | $90.94 | 553,200 | — | — |
| 2014-03-12 | $46.58 | $91.02 | 809,100 | — | — |
| 2014-03-11 | $46.40 | $90.67 | 859,200 | — | — |
| 2014-03-10 | $45.92 | $89.73 | 667,200 | — | — |
| 2014-03-07 | $45.48 | $88.87 | 766,000 | — | — |
| 2014-03-06 | $45.88 | $89.65 | 605,200 | — | — |
| 2014-03-05 | $45.59 | $89.08 | 746,500 | — | — |
| 2014-03-04 | $45.13 | $88.18 | 977,700 | — | — |
| 2014-03-03 | $45.06 | $88.05 | 841,400 | — | — |
| 2014-02-28 | $45.33 | $88.58 | 1,182,200 | — | — |
| 2014-02-27 | $44.71 | $87.36 | 1,091,900 | — | — |
| 2014-02-26 | $44.42 | $86.80 | 701,700 | — | — |
| 2014-02-25 | $44.59 | $87.13 | 669,400 | — | — |
| 2014-02-24 | $44.62 | $87.19 | 855,900 | — | — |
| 2014-02-21 | $44.64 | $87.23 | 490,400 | — | — |
| 2014-02-20 | $44.88 | $87.70 | 576,500 | — | — |
| 2014-02-19 | $44.67 | $87.29 | 666,600 | — | — |
| 2014-02-18 | $44.99 | $87.91 | 577,700 | — | — |
| 2014-02-14 | $44.87 | $87.68 | 499,900 | — | — |
| 2014-02-13 | $44.62 | $87.19 | 677,000 | — | — |
| 2014-02-12 | $44.30 | $86.56 | 665,100 | — | — |
| 2014-02-11 | $44.08 | $86.13 | 726,100 | — | — |
| 2014-02-10 | $43.97 | $85.92 | 645,800 | — | — |
| 2014-02-07 | $44.03 | $86.04 | 753,300 | — | — |
| 2014-02-06 | $43.93 | $85.84 | 671,400 | — | — |
| 2014-02-05 | $43.19 | $84.39 | 1,053,500 | — | — |
| 2014-02-04 | $42.97 | $83.96 | 766,400 | — | — |
| 2014-02-03 | $43.05 | $84.12 | 1,111,200 | — | — |
| 2014-01-31 | $43.22 | $84.46 | 943,000 | — | — |
| 2014-01-30 | $43.51 | $85.02 | 910,200 | — | — |
| 2014-01-29 | $43.13 | $84.27 | 862,800 | — | — |
| 2014-01-28 | $43.56 | $85.13 | 1,014,600 | — | — |
| 2014-01-27 | $43.64 | $85.27 | 1,318,600 | — | — |
| 2014-01-24 | $44.22 | $86.40 | 868,600 | — | — |
| 2014-01-23 | $44.53 | $87.01 | 808,200 | — | — |
| 2014-01-22 | $44.76 | $87.47 | 755,000 | — | — |
| 2014-01-21 | $45.10 | $88.12 | 723,600 | — | — |
| 2014-01-17 | $44.70 | $87.33 | 749,200 | — | — |
| 2014-01-16 | $44.84 | $87.62 | 1,206,400 | — | — |
| 2014-01-15 | $44.58 | $87.10 | 730,000 | — | — |
| 2014-01-14 | $44.45 | $86.86 | 911,200 | — | — |
| 2014-01-13 | $45.06 | $88.06 | 966,000 | — | — |
| 2014-01-10 | $44.81 | $87.56 | 856,000 | — | — |
| 2014-01-09 | $45.19 | $88.30 | 950,400 | — | — |
| 2014-01-08 | $45.40 | $88.70 | 1,223,400 | — | — |
| 2014-01-07 | $45.46 | $88.83 | 1,099,800 | — | — |
| 2014-01-06 | $45.99 | $89.87 | 1,090,400 | — | — |
| 2014-01-03 | $46.44 | $90.74 | 725,600 | — | — |
| 2014-01-02 | $46.29 | $90.46 | 1,025,000 | — | — |