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
- 1995-07-20 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 | $50.89 | $94.25 | 537,800 | — | — |
| 2014-12-30 | $52.18 | $96.64 | 1,019,700 | — | — |
| 2014-12-29 | $51.53 | $95.43 | 503,600 | — | — |
| 2014-12-26 | $52.16 | $96.60 | 332,500 | — | — |
| 2014-12-24 | $51.74 | $95.82 | 234,400 | — | — |
| 2014-12-23 | $52.50 | $97.23 | 404,000 | — | — |
| 2014-12-22 | $51.76 | $95.86 | 425,300 | — | — |
| 2014-12-19 | $51.31 | $95.02 | 485,200 | — | — |
| 2014-12-18 | $50.63 | $93.77 | 900,200 | — | — |
| 2014-12-17 | $48.52 | $89.86 | 1,081,900 | — | — |
| 2014-12-16 | $44.66 | $82.71 | 864,400 | — | — |
| 2014-12-15 | $44.79 | $82.95 | 653,800 | — | — |
| 2014-12-12 | $45.42 | $84.12 | 502,700 | — | — |
| 2014-12-11 | $46.23 | $85.62 | 433,900 | — | — |
| 2014-12-10 | $46.94 | $86.93 | 727,200 | — | — |
| 2014-12-09 | $48.33 | $89.51 | 538,800 | — | — |
| 2014-12-08 | $47.49 | $87.95 | 931,500 | — | — |
| 2014-12-05 | $50.80 | $94.08 | 547,800 | — | — |
| 2014-12-04 | $50.78 | $94.04 | 482,500 | — | — |
| 2014-12-03 | $49.88 | $92.38 | 485,400 | — | — |
| 2014-12-02 | $49.31 | $91.32 | 1,148,800 | — | — |
| 2014-12-01 | $47.38 | $87.75 | 1,813,400 | — | — |
| 2014-11-28 | $49.72 | $92.08 | 984,300 | — | — |
| 2014-11-26 | $53.24 | $98.60 | 967,200 | — | — |
| 2014-11-25 | $54.37 | $100.69 | 650,500 | — | — |
| 2014-11-24 | $55.16 | $102.15 | 573,500 | — | — |
| 2014-11-21 | $54.83 | $101.54 | 546,000 | — | — |
| 2014-11-20 | $54.85 | $101.58 | 575,100 | — | — |
| 2014-11-19 | $54.49 | $100.91 | 569,800 | — | — |
| 2014-11-18 | $54.06 | $100.12 | 732,000 | — | — |
| 2014-11-17 | $54.08 | $100.15 | 628,800 | — | — |
| 2014-11-14 | $54.21 | $100.40 | 865,900 | — | — |
| 2014-11-13 | $53.50 | $99.08 | 802,200 | — | — |
| 2014-11-12 | $54.24 | $100.45 | 749,900 | — | — |
| 2014-11-11 | $54.00 | $100.01 | 591,900 | — | — |
| 2014-11-10 | $54.10 | $100.19 | 578,000 | — | — |
| 2014-11-07 | $54.90 | $101.67 | 787,000 | — | — |
| 2014-11-06 | $53.46 | $99.01 | 1,291,900 | — | — |
| 2014-11-05 | $55.81 | $103.36 | 799,100 | — | — |
| 2014-11-04 | $55.66 | $103.08 | 887,500 | — | — |
| 2014-11-03 | $58.26 | $107.90 | 621,500 | — | — |
| 2014-10-31 | $58.46 | $108.27 | 453,800 | — | — |
| 2014-10-30 | $57.74 | $106.93 | 509,400 | — | — |
| 2014-10-29 | $57.75 | $106.95 | 537,900 | — | — |
| 2014-10-28 | $58.24 | $107.86 | 374,700 | — | — |
| 2014-10-27 | $56.33 | $104.32 | 636,900 | — | — |
| 2014-10-24 | $58.54 | $108.41 | 304,300 | — | — |
| 2014-10-23 | $58.08 | $107.56 | 696,600 | — | — |
| 2014-10-22 | $55.98 | $103.67 | 775,100 | — | — |
| 2014-10-21 | $58.61 | $108.54 | 714,300 | — | — |
| 2014-10-20 | $57.30 | $106.12 | 1,084,500 | — | — |
| 2014-10-17 | $57.52 | $106.53 | 2,533,800 | — | — |
| 2014-10-16 | $56.06 | $103.82 | 2,139,900 | — | — |
| 2014-10-15 | $52.22 | $96.71 | 1,581,700 | — | — |
| 2014-10-14 | $51.53 | $94.85 | 3,111,200 | — | — |
| 2014-10-13 | $53.70 | $98.84 | 1,437,800 | — | — |
| 2014-10-10 | $57.50 | $105.84 | 2,807,800 | — | — |
| 2014-10-09 | $60.13 | $110.68 | 1,160,300 | — | — |
| 2014-10-08 | $63.74 | $117.32 | 1,579,000 | — | — |
| 2014-10-07 | $65.78 | $121.08 | 555,100 | — | — |
| 2014-10-06 | $66.40 | $122.22 | 633,000 | — | — |
| 2014-10-03 | $67.12 | $123.54 | 632,800 | — | — |
| 2014-10-02 | $66.86 | $123.06 | 1,268,300 | — | — |
| 2014-10-01 | $65.04 | $119.71 | 1,511,000 | — | — |
| 2014-09-30 | $66.36 | $122.14 | 4,693,700 | — | — |
| 2014-09-29 | $58.36 | $107.42 | 519,700 | — | — |
| 2014-09-26 | $57.94 | $106.64 | 511,100 | — | — |
| 2014-09-25 | $57.28 | $105.43 | 396,000 | — | — |
| 2014-09-24 | $57.97 | $106.70 | 557,600 | — | — |
| 2014-09-23 | $56.98 | $104.88 | 884,300 | — | — |
| 2014-09-22 | $58.80 | $108.23 | 582,500 | — | — |
| 2014-09-19 | $59.90 | $110.25 | 1,937,300 | — | — |
| 2014-09-18 | $59.93 | $110.31 | 214,300 | — | — |
| 2014-09-17 | $60.42 | $111.21 | 442,700 | — | — |
| 2014-09-16 | $60.09 | $110.60 | 261,800 | — | — |
| 2014-09-15 | $59.32 | $109.18 | 212,200 | — | — |
| 2014-09-12 | $59.36 | $109.26 | 365,700 | — | — |
| 2014-09-11 | $60.17 | $110.75 | 457,900 | — | — |
| 2014-09-10 | $60.40 | $111.17 | 198,100 | — | — |
| 2014-09-09 | $60.44 | $111.25 | 250,200 | — | — |
| 2014-09-08 | $60.75 | $111.82 | 250,000 | — | — |
| 2014-09-05 | $61.29 | $112.81 | 427,700 | — | — |
| 2014-09-04 | $60.79 | $111.89 | 268,500 | — | — |
| 2014-09-03 | $60.86 | $112.02 | 393,700 | — | — |
| 2014-09-02 | $60.79 | $111.89 | 385,300 | — | — |
| 2014-08-29 | $61.32 | $112.87 | 216,900 | — | — |
| 2014-08-28 | $60.93 | $112.15 | 492,700 | — | — |
| 2014-08-27 | $60.37 | $111.12 | 349,900 | — | — |
| 2014-08-26 | $59.97 | $110.38 | 568,800 | — | — |
| 2014-08-25 | $60.16 | $110.73 | 500,800 | — | — |
| 2014-08-22 | $59.46 | $109.44 | 364,000 | — | — |
| 2014-08-21 | $58.96 | $108.52 | 268,100 | — | — |
| 2014-08-20 | $58.67 | $107.99 | 301,900 | — | — |
| 2014-08-19 | $59.40 | $109.33 | 664,600 | — | — |
| 2014-08-18 | $57.76 | $106.31 | 445,200 | — | — |
| 2014-08-15 | $56.39 | $103.79 | 186,100 | — | — |
| 2014-08-14 | $56.24 | $103.52 | 241,900 | — | — |
| 2014-08-13 | $55.06 | $101.34 | 200,400 | — | — |
| 2014-08-12 | $55.08 | $101.38 | 165,800 | — | — |
| 2014-08-11 | $55.14 | $101.49 | 209,400 | — | — |
| 2014-08-08 | $55.00 | $101.23 | 334,700 | — | — |
| 2014-08-07 | $54.28 | $99.91 | 587,200 | — | — |
| 2014-08-06 | $54.87 | $100.99 | 439,900 | — | — |
| 2014-08-05 | $54.43 | $100.18 | 422,700 | — | — |
| 2014-08-04 | $55.75 | $102.61 | 473,600 | — | — |
| 2014-08-01 | $55.18 | $101.56 | 316,500 | — | — |
| 2014-07-31 | $55.66 | $102.45 | 595,800 | — | — |
| 2014-07-30 | $56.30 | $103.63 | 287,300 | — | — |
| 2014-07-29 | $56.03 | $103.13 | 199,200 | — | — |
| 2014-07-28 | $56.17 | $103.39 | 189,300 | — | — |
| 2014-07-25 | $56.32 | $103.66 | 412,600 | — | — |
| 2014-07-24 | $56.00 | $103.07 | 755,700 | — | — |
| 2014-07-23 | $57.57 | $105.96 | 601,100 | — | — |
| 2014-07-22 | $58.58 | $107.82 | 205,200 | — | — |
| 2014-07-21 | $59.02 | $108.63 | 249,700 | — | — |
| 2014-07-18 | $59.18 | $108.93 | 212,300 | — | — |
| 2014-07-17 | $58.95 | $108.50 | 302,100 | — | — |
| 2014-07-16 | $59.50 | $109.52 | 253,200 | — | — |
| 2014-07-15 | $59.46 | $108.86 | 200,100 | — | — |
| 2014-07-14 | $60.07 | $109.98 | 235,200 | — | — |
| 2014-07-11 | $59.46 | $108.86 | 256,800 | — | — |
| 2014-07-10 | $59.98 | $109.81 | 315,900 | — | — |
| 2014-07-09 | $60.42 | $110.62 | 412,700 | — | — |
| 2014-07-08 | $60.63 | $111.00 | 293,600 | — | — |
| 2014-07-07 | $61.32 | $112.27 | 479,600 | — | — |
| 2014-07-03 | $62.02 | $113.55 | 429,100 | — | — |
| 2014-07-02 | $62.07 | $113.64 | 355,600 | — | — |
| 2014-07-01 | $62.23 | $113.93 | 546,600 | — | — |
| 2014-06-30 | $62.25 | $113.97 | 695,800 | — | — |
| 2014-06-27 | $61.84 | $113.22 | 958,900 | — | — |
| 2014-06-26 | $62.25 | $113.97 | 686,400 | — | — |
| 2014-06-25 | $61.52 | $112.63 | 802,100 | — | — |
| 2014-06-24 | $60.16 | $110.14 | 437,600 | — | — |
| 2014-06-23 | $59.65 | $109.21 | 346,200 | — | — |
| 2014-06-20 | $59.77 | $109.43 | 314,200 | — | — |
| 2014-06-19 | $59.12 | $108.24 | 209,800 | — | — |
| 2014-06-18 | $59.16 | $108.31 | 252,700 | — | — |
| 2014-06-17 | $59.85 | $109.58 | 257,700 | — | — |
| 2014-06-16 | $59.05 | $108.11 | 243,500 | — | — |
| 2014-06-13 | $58.86 | $107.76 | 159,900 | — | — |
| 2014-06-12 | $58.13 | $106.43 | 119,000 | — | — |
| 2014-06-11 | $58.65 | $107.38 | 148,600 | — | — |
| 2014-06-10 | $58.26 | $106.66 | 404,200 | — | — |
| 2014-06-09 | $58.74 | $107.54 | 198,300 | — | — |
| 2014-06-06 | $58.23 | $106.61 | 340,900 | — | — |
| 2014-06-05 | $57.79 | $105.80 | 387,700 | — | — |
| 2014-06-04 | $57.32 | $104.94 | 547,300 | — | — |
| 2014-06-03 | $57.18 | $104.69 | 458,000 | — | — |
| 2014-06-02 | $57.65 | $105.55 | 379,900 | — | — |
| 2014-05-30 | $57.85 | $105.91 | 234,500 | — | — |
| 2014-05-29 | $57.98 | $106.15 | 242,600 | — | — |
| 2014-05-28 | $57.92 | $106.04 | 194,100 | — | — |
| 2014-05-27 | $58.08 | $106.33 | 233,900 | — | — |
| 2014-05-23 | $57.92 | $106.04 | 294,700 | — | — |
| 2014-05-22 | $58.03 | $106.24 | 374,600 | — | — |
| 2014-05-21 | $58.00 | $106.19 | 281,000 | — | — |
| 2014-05-20 | $58.07 | $106.32 | 382,400 | — | — |
| 2014-05-19 | $58.31 | $106.76 | 289,400 | — | — |
| 2014-05-16 | $58.39 | $106.90 | 363,000 | — | — |
| 2014-05-15 | $58.60 | $107.29 | 634,600 | — | — |
| 2014-05-14 | $58.17 | $106.50 | 342,200 | — | — |
| 2014-05-13 | $58.59 | $107.27 | 215,200 | — | — |
| 2014-05-12 | $58.17 | $106.50 | 310,800 | — | — |
| 2014-05-09 | $57.58 | $105.42 | 240,300 | — | — |
| 2014-05-08 | $57.80 | $105.82 | 496,700 | — | — |
| 2014-05-07 | $57.99 | $106.17 | 382,400 | — | — |
| 2014-05-06 | $57.45 | $105.18 | 320,000 | — | — |
| 2014-05-05 | $57.25 | $104.81 | 237,100 | — | — |
| 2014-05-02 | $57.00 | $104.36 | 349,500 | — | — |
| 2014-05-01 | $57.15 | $104.63 | 278,800 | — | — |
| 2014-04-30 | $56.11 | $102.73 | 225,400 | — | — |
| 2014-04-29 | $56.46 | $103.37 | 276,900 | — | — |
| 2014-04-28 | $55.82 | $102.20 | 322,200 | — | — |
| 2014-04-25 | $55.88 | $102.31 | 257,400 | — | — |
| 2014-04-24 | $56.98 | $104.32 | 391,200 | — | — |
| 2014-04-23 | $57.26 | $104.83 | 252,800 | — | — |
| 2014-04-22 | $56.71 | $103.83 | 176,700 | — | — |
| 2014-04-21 | $55.50 | $101.61 | 314,400 | — | — |
| 2014-04-17 | $55.49 | $101.59 | 459,700 | — | — |
| 2014-04-16 | $55.65 | $101.89 | 294,000 | — | — |
| 2014-04-15 | $55.67 | $101.92 | 235,800 | — | — |
| 2014-04-14 | $55.76 | $101.51 | 243,300 | — | — |
| 2014-04-11 | $55.79 | $101.56 | 170,900 | — | — |
| 2014-04-10 | $57.03 | $103.82 | 343,100 | — | — |
| 2014-04-09 | $56.84 | $103.47 | 405,800 | — | — |
| 2014-04-08 | $56.56 | $102.96 | 331,900 | — | — |
| 2014-04-07 | $55.15 | $100.40 | 215,100 | — | — |
| 2014-04-04 | $55.70 | $101.40 | 187,900 | — | — |
| 2014-04-03 | $56.45 | $102.76 | 175,500 | — | — |
| 2014-04-02 | $56.55 | $102.95 | 305,700 | — | — |
| 2014-04-01 | $56.63 | $103.09 | 413,900 | — | — |
| 2014-03-31 | $56.24 | $102.38 | 252,400 | — | — |
| 2014-03-28 | $55.79 | $101.56 | 258,400 | — | — |
| 2014-03-27 | $55.64 | $101.29 | 294,500 | — | — |
| 2014-03-26 | $55.63 | $101.27 | 193,400 | — | — |
| 2014-03-25 | $55.89 | $101.75 | 144,300 | — | — |
| 2014-03-24 | $55.91 | $101.78 | 204,000 | — | — |
| 2014-03-21 | $55.85 | $101.67 | 284,200 | — | — |
| 2014-03-20 | $55.92 | $101.80 | 180,600 | — | — |
| 2014-03-19 | $56.10 | $102.13 | 173,600 | — | — |
| 2014-03-18 | $56.58 | $103.00 | 169,400 | — | — |
| 2014-03-17 | $56.57 | $102.98 | 197,100 | — | — |
| 2014-03-14 | $56.38 | $102.64 | 380,600 | — | — |
| 2014-03-13 | $55.95 | $101.85 | 494,800 | — | — |
| 2014-03-12 | $56.34 | $102.56 | 321,600 | — | — |
| 2014-03-11 | $56.76 | $103.33 | 438,000 | — | — |
| 2014-03-10 | $57.05 | $103.86 | 792,000 | — | — |
| 2014-03-07 | $57.63 | $104.91 | 640,100 | — | — |
| 2014-03-06 | $58.75 | $106.95 | 310,100 | — | — |
| 2014-03-05 | $59.80 | $108.86 | 330,600 | — | — |
| 2014-03-04 | $59.88 | $109.01 | 598,000 | — | — |
| 2014-03-03 | $59.13 | $107.64 | 627,900 | — | — |
| 2014-02-28 | $59.75 | $108.77 | 660,900 | — | — |
| 2014-02-27 | $58.91 | $107.24 | 1,135,600 | — | — |
| 2014-02-26 | $55.76 | $101.51 | 383,900 | — | — |
| 2014-02-25 | $55.80 | $101.58 | 511,300 | — | — |
| 2014-02-24 | $55.43 | $100.91 | 740,000 | — | — |
| 2014-02-21 | $55.34 | $100.74 | 602,300 | — | — |
| 2014-02-20 | $54.77 | $99.71 | 832,200 | — | — |
| 2014-02-19 | $54.23 | $98.72 | 420,400 | — | — |
| 2014-02-18 | $54.48 | $99.18 | 453,300 | — | — |
| 2014-02-14 | $54.22 | $98.70 | 203,200 | — | — |
| 2014-02-13 | $54.35 | $98.94 | 235,000 | — | — |
| 2014-02-12 | $54.24 | $98.74 | 180,300 | — | — |
| 2014-02-11 | $53.83 | $97.99 | 280,500 | — | — |
| 2014-02-10 | $53.35 | $97.12 | 242,900 | — | — |
| 2014-02-07 | $53.75 | $97.85 | 250,900 | — | — |
| 2014-02-06 | $53.59 | $97.56 | 241,500 | — | — |
| 2014-02-05 | $52.89 | $96.28 | 231,600 | — | — |
| 2014-02-04 | $53.13 | $96.72 | 208,100 | — | — |
| 2014-02-03 | $52.38 | $95.36 | 404,500 | — | — |
| 2014-01-31 | $54.17 | $98.61 | 341,400 | — | — |
| 2014-01-30 | $54.18 | $98.63 | 355,900 | — | — |
| 2014-01-29 | $53.69 | $97.74 | 494,100 | — | — |
| 2014-01-28 | $53.39 | $97.19 | 317,800 | — | — |
| 2014-01-27 | $52.63 | $95.81 | 418,300 | — | — |
| 2014-01-24 | $53.17 | $96.79 | 474,800 | — | — |
| 2014-01-23 | $54.01 | $98.32 | 553,200 | — | — |
| 2014-01-22 | $54.32 | $98.89 | 418,700 | — | — |
| 2014-01-21 | $54.11 | $98.50 | 590,900 | — | — |
| 2014-01-17 | $54.25 | $98.76 | 998,500 | — | — |
| 2014-01-16 | $54.65 | $99.49 | 1,041,600 | — | — |
| 2014-01-15 | $53.93 | $98.18 | 1,904,900 | — | — |
| 2014-01-14 | $51.59 | $93.34 | 1,120,300 | — | — |
| 2014-01-13 | $49.26 | $89.13 | 725,100 | — | — |
| 2014-01-10 | $48.26 | $87.32 | 250,000 | — | — |
| 2014-01-09 | $48.12 | $87.06 | 466,000 | — | — |
| 2014-01-08 | $47.75 | $86.39 | 365,100 | — | — |
| 2014-01-07 | $47.80 | $86.48 | 398,100 | — | — |
| 2014-01-06 | $46.67 | $84.44 | 281,800 | — | — |
| 2014-01-03 | $47.33 | $85.63 | 218,200 | — | — |
| 2014-01-02 | $47.29 | $85.56 | 398,800 | — | — |