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
- 1980-03-17 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 | $49.02 | $94.82 | 93,300 | — | — |
| 2014-12-30 | $49.68 | $96.09 | 56,600 | — | — |
| 2014-12-29 | $49.57 | $95.88 | 95,700 | — | — |
| 2014-12-26 | $49.06 | $94.89 | 67,000 | — | — |
| 2014-12-24 | $48.76 | $94.31 | 44,300 | — | — |
| 2014-12-23 | $49.06 | $94.89 | 74,600 | — | — |
| 2014-12-22 | $48.41 | $93.64 | 90,700 | — | — |
| 2014-12-19 | $47.85 | $92.55 | 469,100 | — | — |
| 2014-12-18 | $48.51 | $93.83 | 158,700 | — | — |
| 2014-12-17 | $47.62 | $92.11 | 159,400 | — | — |
| 2014-12-16 | $46.27 | $89.50 | 174,000 | — | — |
| 2014-12-15 | $46.13 | $89.23 | 143,800 | — | — |
| 2014-12-12 | $46.95 | $90.81 | 132,500 | — | — |
| 2014-12-11 | $47.58 | $92.03 | 141,000 | — | — |
| 2014-12-10 | $47.76 | $92.38 | 145,700 | — | — |
| 2014-12-09 | $49.75 | $96.23 | 139,200 | — | — |
| 2014-12-08 | $49.07 | $94.91 | 99,200 | — | — |
| 2014-12-05 | $49.47 | $95.69 | 106,000 | — | — |
| 2014-12-04 | $48.50 | $93.81 | 86,300 | — | — |
| 2014-12-03 | $48.68 | $94.16 | 124,000 | — | — |
| 2014-12-02 | $48.12 | $93.07 | 118,800 | — | — |
| 2014-12-01 | $47.40 | $91.68 | 148,500 | — | — |
| 2014-11-28 | $48.60 | $94.00 | 75,900 | — | — |
| 2014-11-26 | $49.56 | $95.86 | 74,600 | — | — |
| 2014-11-25 | $49.39 | $95.53 | 109,700 | — | — |
| 2014-11-24 | $49.75 | $96.23 | 127,000 | — | — |
| 2014-11-21 | $49.02 | $94.82 | 142,500 | — | — |
| 2014-11-20 | $49.46 | $95.67 | 77,200 | — | — |
| 2014-11-19 | $49.05 | $94.87 | 125,100 | — | — |
| 2014-11-18 | $49.74 | $96.21 | 118,800 | — | — |
| 2014-11-17 | $49.61 | $95.96 | 88,600 | — | — |
| 2014-11-14 | $49.93 | $96.58 | 113,500 | — | — |
| 2014-11-13 | $50.05 | $96.81 | 136,700 | — | — |
| 2014-11-12 | $50.97 | $98.59 | 93,900 | — | — |
| 2014-11-11 | $50.27 | $97.23 | 87,300 | — | — |
| 2014-11-10 | $50.19 | $97.08 | 133,500 | — | — |
| 2014-11-07 | $49.96 | $96.63 | 73,000 | — | — |
| 2014-11-06 | $49.88 | $96.48 | 144,900 | — | — |
| 2014-11-05 | $49.66 | $96.05 | 117,800 | — | — |
| 2014-11-04 | $49.21 | $95.18 | 122,800 | — | — |
| 2014-11-03 | $49.17 | $95.11 | 132,100 | — | — |
| 2014-10-31 | $49.34 | $95.43 | 221,600 | — | — |
| 2014-10-30 | $48.74 | $94.27 | 133,400 | — | — |
| 2014-10-29 | $49.01 | $94.06 | 163,400 | — | — |
| 2014-10-28 | $48.32 | $92.74 | 178,100 | — | — |
| 2014-10-27 | $47.05 | $90.30 | 84,800 | — | — |
| 2014-10-24 | $46.66 | $89.55 | 92,900 | — | — |
| 2014-10-23 | $46.68 | $89.59 | 132,400 | — | — |
| 2014-10-22 | $46.07 | $88.42 | 92,800 | — | — |
| 2014-10-21 | $46.48 | $89.21 | 95,800 | — | — |
| 2014-10-20 | $45.64 | $87.59 | 180,700 | — | — |
| 2014-10-17 | $45.49 | $87.31 | 243,000 | — | — |
| 2014-10-16 | $45.48 | $87.29 | 276,200 | — | — |
| 2014-10-15 | $45.06 | $86.48 | 465,800 | — | — |
| 2014-10-14 | $45.71 | $87.73 | 201,000 | — | — |
| 2014-10-13 | $45.46 | $87.25 | 230,000 | — | — |
| 2014-10-10 | $45.52 | $87.36 | 254,300 | — | — |
| 2014-10-09 | $44.96 | $86.29 | 216,100 | — | — |
| 2014-10-08 | $46.58 | $89.40 | 202,100 | — | — |
| 2014-10-07 | $45.38 | $87.09 | 163,100 | — | — |
| 2014-10-06 | $46.35 | $88.96 | 98,600 | — | — |
| 2014-10-03 | $46.81 | $89.84 | 158,900 | — | — |
| 2014-10-02 | $46.36 | $88.98 | 148,600 | — | — |
| 2014-10-01 | $46.09 | $88.46 | 183,100 | — | — |
| 2014-09-30 | $46.52 | $89.28 | 266,100 | — | — |
| 2014-09-29 | $46.82 | $89.86 | 202,400 | — | — |
| 2014-09-26 | $46.81 | $89.84 | 259,200 | — | — |
| 2014-09-25 | $46.89 | $89.99 | 212,900 | — | — |
| 2014-09-24 | $47.46 | $91.09 | 233,400 | — | — |
| 2014-09-23 | $47.47 | $91.11 | 329,100 | — | — |
| 2014-09-22 | $48.27 | $92.64 | 267,300 | — | — |
| 2014-09-19 | $48.80 | $93.66 | 3,917,400 | — | — |
| 2014-09-18 | $49.94 | $95.85 | 224,100 | — | — |
| 2014-09-17 | $48.94 | $93.93 | 197,200 | — | — |
| 2014-09-16 | $48.74 | $93.54 | 210,900 | — | — |
| 2014-09-15 | $49.09 | $94.21 | 181,700 | — | — |
| 2014-09-12 | $49.91 | $95.79 | 131,100 | — | — |
| 2014-09-11 | $49.82 | $95.62 | 157,500 | — | — |
| 2014-09-10 | $49.35 | $94.71 | 82,400 | — | — |
| 2014-09-09 | $48.42 | $92.93 | 175,400 | — | — |
| 2014-09-08 | $48.77 | $93.60 | 151,900 | — | — |
| 2014-09-05 | $48.80 | $93.66 | 80,800 | — | — |
| 2014-09-04 | $48.59 | $93.25 | 115,500 | — | — |
| 2014-09-03 | $48.72 | $93.50 | 115,500 | — | — |
| 2014-09-02 | $48.88 | $93.81 | 120,000 | — | — |
| 2014-08-29 | $48.37 | $92.83 | 72,100 | — | — |
| 2014-08-28 | $48.20 | $92.51 | 99,700 | — | — |
| 2014-08-27 | $48.75 | $93.56 | 95,700 | — | — |
| 2014-08-26 | $49.01 | $94.06 | 90,700 | — | — |
| 2014-08-25 | $48.62 | $93.31 | 65,800 | — | — |
| 2014-08-22 | $48.56 | $93.20 | 97,400 | — | — |
| 2014-08-21 | $48.53 | $93.14 | 108,700 | — | — |
| 2014-08-20 | $47.95 | $92.03 | 98,900 | — | — |
| 2014-08-19 | $48.14 | $92.39 | 107,500 | — | — |
| 2014-08-18 | $48.23 | $92.56 | 104,600 | — | — |
| 2014-08-15 | $47.48 | $91.12 | 186,800 | — | — |
| 2014-08-14 | $47.84 | $91.82 | 134,400 | — | — |
| 2014-08-13 | $47.90 | $91.93 | 117,900 | — | — |
| 2014-08-12 | $47.45 | $91.07 | 109,900 | — | — |
| 2014-08-11 | $47.56 | $91.28 | 129,800 | — | — |
| 2014-08-08 | $47.78 | $91.70 | 202,200 | — | — |
| 2014-08-07 | $47.23 | $90.64 | 243,300 | — | — |
| 2014-08-06 | $47.36 | $90.89 | 183,700 | — | — |
| 2014-08-05 | $46.91 | $90.03 | 151,000 | — | — |
| 2014-08-04 | $47.08 | $90.36 | 151,200 | — | — |
| 2014-08-01 | $47.03 | $90.26 | 223,600 | — | — |
| 2014-07-31 | $47.82 | $91.78 | 199,300 | — | — |
| 2014-07-30 | $49.06 | $93.43 | 117,100 | — | — |
| 2014-07-29 | $48.56 | $92.48 | 129,200 | — | — |
| 2014-07-28 | $48.59 | $92.53 | 148,700 | — | — |
| 2014-07-25 | $49.15 | $93.60 | 168,600 | — | — |
| 2014-07-24 | $49.01 | $93.33 | 184,400 | — | — |
| 2014-07-23 | $48.56 | $92.48 | 184,800 | — | — |
| 2014-07-22 | $48.64 | $92.63 | 153,700 | — | — |
| 2014-07-21 | $48.82 | $92.97 | 145,100 | — | — |
| 2014-07-18 | $49.19 | $93.68 | 181,500 | — | — |
| 2014-07-17 | $48.65 | $92.65 | 200,800 | — | — |
| 2014-07-16 | $49.80 | $94.84 | 245,700 | — | — |
| 2014-07-15 | $50.91 | $96.95 | 115,600 | — | — |
| 2014-07-14 | $51.19 | $97.48 | 157,100 | — | — |
| 2014-07-11 | $50.89 | $96.91 | 128,600 | — | — |
| 2014-07-10 | $50.98 | $97.08 | 138,700 | — | — |
| 2014-07-09 | $51.66 | $98.38 | 101,000 | — | — |
| 2014-07-08 | $51.50 | $98.07 | 182,900 | — | — |
| 2014-07-07 | $52.48 | $99.94 | 110,100 | — | — |
| 2014-07-03 | $52.91 | $100.76 | 93,000 | — | — |
| 2014-07-02 | $51.97 | $98.97 | 133,300 | — | — |
| 2014-07-01 | $52.94 | $100.82 | 245,800 | — | — |
| 2014-06-30 | $52.28 | $99.56 | 134,700 | — | — |
| 2014-06-27 | $52.14 | $99.29 | 358,000 | — | — |
| 2014-06-26 | $51.88 | $98.80 | 122,900 | — | — |
| 2014-06-25 | $51.65 | $98.36 | 135,100 | — | — |
| 2014-06-24 | $51.18 | $97.46 | 140,800 | — | — |
| 2014-06-23 | $51.64 | $98.34 | 154,300 | — | — |
| 2014-06-20 | $52.18 | $99.37 | 267,000 | — | — |
| 2014-06-19 | $51.91 | $98.86 | 92,000 | — | — |
| 2014-06-18 | $52.40 | $99.79 | 123,400 | — | — |
| 2014-06-17 | $52.04 | $99.10 | 156,900 | — | — |
| 2014-06-16 | $50.75 | $96.65 | 95,700 | — | — |
| 2014-06-13 | $51.44 | $97.96 | 117,800 | — | — |
| 2014-06-12 | $51.40 | $97.88 | 123,100 | — | — |
| 2014-06-11 | $51.35 | $97.79 | 91,100 | — | — |
| 2014-06-10 | $51.89 | $98.82 | 82,600 | — | — |
| 2014-06-09 | $51.98 | $98.99 | 94,400 | — | — |
| 2014-06-06 | $50.96 | $97.05 | 124,200 | — | — |
| 2014-06-05 | $50.86 | $96.86 | 207,800 | — | — |
| 2014-06-04 | $49.20 | $93.69 | 89,000 | — | — |
| 2014-06-03 | $49.16 | $93.62 | 283,300 | — | — |
| 2014-06-02 | $49.30 | $93.88 | 127,500 | — | — |
| 2014-05-30 | $48.97 | $93.26 | 105,900 | — | — |
| 2014-05-29 | $49.28 | $93.85 | 68,800 | — | — |
| 2014-05-28 | $49.38 | $94.04 | 159,500 | — | — |
| 2014-05-27 | $49.70 | $94.65 | 165,700 | — | — |
| 2014-05-23 | $49.31 | $93.90 | 75,400 | — | — |
| 2014-05-22 | $49.21 | $93.71 | 72,700 | — | — |
| 2014-05-21 | $48.83 | $92.99 | 98,600 | — | — |
| 2014-05-20 | $48.90 | $93.12 | 165,400 | — | — |
| 2014-05-19 | $49.37 | $94.02 | 118,000 | — | — |
| 2014-05-16 | $48.78 | $92.89 | 165,500 | — | — |
| 2014-05-15 | $48.55 | $92.46 | 179,700 | — | — |
| 2014-05-14 | $49.04 | $93.39 | 209,600 | — | — |
| 2014-05-13 | $50.22 | $95.64 | 180,600 | — | — |
| 2014-05-12 | $51.43 | $97.94 | 112,100 | — | — |
| 2014-05-09 | $50.30 | $95.79 | 147,400 | — | — |
| 2014-05-08 | $49.90 | $95.03 | 110,600 | — | — |
| 2014-05-07 | $50.08 | $95.37 | 193,000 | — | — |
| 2014-05-06 | $49.89 | $95.01 | 203,400 | — | — |
| 2014-05-05 | $49.97 | $95.16 | 196,100 | — | — |
| 2014-05-02 | $50.10 | $95.41 | 133,700 | — | — |
| 2014-05-01 | $49.99 | $95.20 | 211,300 | — | — |
| 2014-04-30 | $50.82 | $96.06 | 139,000 | — | — |
| 2014-04-29 | $50.33 | $95.13 | 201,800 | — | — |
| 2014-04-28 | $50.67 | $95.77 | 201,800 | — | — |
| 2014-04-25 | $51.29 | $96.94 | 261,100 | — | — |
| 2014-04-24 | $52.18 | $98.63 | 285,000 | — | — |
| 2014-04-23 | $52.00 | $98.29 | 163,400 | — | — |
| 2014-04-22 | $51.53 | $97.40 | 117,300 | — | — |
| 2014-04-21 | $51.33 | $97.02 | 102,500 | — | — |
| 2014-04-17 | $52.05 | $98.38 | 191,100 | — | — |
| 2014-04-16 | $51.20 | $96.77 | 183,900 | — | — |
| 2014-04-15 | $51.50 | $97.34 | 197,400 | — | — |
| 2014-04-14 | $51.36 | $97.08 | 150,000 | — | — |
| 2014-04-11 | $51.00 | $96.40 | 289,700 | — | — |
| 2014-04-10 | $50.73 | $95.89 | 229,100 | — | — |
| 2014-04-09 | $52.39 | $99.02 | 124,600 | — | — |
| 2014-04-08 | $52.64 | $99.50 | 113,900 | — | — |
| 2014-04-07 | $52.78 | $99.76 | 126,600 | — | — |
| 2014-04-04 | $53.04 | $100.25 | 158,800 | — | — |
| 2014-04-03 | $54.46 | $102.94 | 172,700 | — | — |
| 2014-04-02 | $54.69 | $103.37 | 153,000 | — | — |
| 2014-04-01 | $54.90 | $103.77 | 276,600 | — | — |
| 2014-03-31 | $54.08 | $102.22 | 187,800 | — | — |
| 2014-03-28 | $53.18 | $100.52 | 157,600 | — | — |
| 2014-03-27 | $52.87 | $99.93 | 141,200 | — | — |
| 2014-03-26 | $53.72 | $101.54 | 206,300 | — | — |
| 2014-03-25 | $54.34 | $102.71 | 173,600 | — | — |
| 2014-03-24 | $54.49 | $102.99 | 204,600 | — | — |
| 2014-03-21 | $54.39 | $102.80 | 581,800 | — | — |
| 2014-03-20 | $54.65 | $103.29 | 206,400 | — | — |
| 2014-03-19 | $53.52 | $101.16 | 213,000 | — | — |
| 2014-03-18 | $53.62 | $101.35 | 236,700 | — | — |
| 2014-03-17 | $53.49 | $101.10 | 268,100 | — | — |
| 2014-03-14 | $53.36 | $100.86 | 205,600 | — | — |
| 2014-03-13 | $52.73 | $99.67 | 210,000 | — | — |
| 2014-03-12 | $52.83 | $99.85 | 135,600 | — | — |
| 2014-03-11 | $52.40 | $99.04 | 205,800 | — | — |
| 2014-03-10 | $52.11 | $98.49 | 110,400 | — | — |
| 2014-03-07 | $52.34 | $98.93 | 165,800 | — | — |
| 2014-03-06 | $51.60 | $97.53 | 158,300 | — | — |
| 2014-03-05 | $51.01 | $96.41 | 94,200 | — | — |
| 2014-03-04 | $50.98 | $96.36 | 367,600 | — | — |
| 2014-03-03 | $49.92 | $94.35 | 157,200 | — | — |
| 2014-02-28 | $50.28 | $95.04 | 250,900 | — | — |
| 2014-02-27 | $49.84 | $94.20 | 123,100 | — | — |
| 2014-02-26 | $49.17 | $92.94 | 241,900 | — | — |
| 2014-02-25 | $48.67 | $91.99 | 143,700 | — | — |
| 2014-02-24 | $49.21 | $93.01 | 192,300 | — | — |
| 2014-02-21 | $48.80 | $92.24 | 247,100 | — | — |
| 2014-02-20 | $48.52 | $91.71 | 177,100 | — | — |
| 2014-02-19 | $48.80 | $92.24 | 286,000 | — | — |
| 2014-02-18 | $50.62 | $95.68 | 175,800 | — | — |
| 2014-02-14 | $50.61 | $95.66 | 95,500 | — | — |
| 2014-02-13 | $50.10 | $94.69 | 107,900 | — | — |
| 2014-02-12 | $50.04 | $94.58 | 199,000 | — | — |
| 2014-02-11 | $50.34 | $95.15 | 256,500 | — | — |
| 2014-02-10 | $49.02 | $92.65 | 182,200 | — | — |
| 2014-02-07 | $49.35 | $93.28 | 213,400 | — | — |
| 2014-02-06 | $49.53 | $93.62 | 250,300 | — | — |
| 2014-02-05 | $50.09 | $94.68 | 243,200 | — | — |
| 2014-02-04 | $49.51 | $93.58 | 269,300 | — | — |
| 2014-02-03 | $49.05 | $92.71 | 635,600 | — | — |
| 2014-01-31 | $49.36 | $93.30 | 269,900 | — | — |
| 2014-01-30 | $49.90 | $94.32 | 178,300 | — | — |
| 2014-01-29 | $50.27 | $94.30 | 223,700 | — | — |
| 2014-01-28 | $51.48 | $96.57 | 176,500 | — | — |
| 2014-01-27 | $51.26 | $96.16 | 169,600 | — | — |
| 2014-01-24 | $52.30 | $98.11 | 215,900 | — | — |
| 2014-01-23 | $53.20 | $99.79 | 166,800 | — | — |
| 2014-01-22 | $53.87 | $101.05 | 214,900 | — | — |
| 2014-01-21 | $53.01 | $99.44 | 309,600 | — | — |
| 2014-01-17 | $53.32 | $100.02 | 138,700 | — | — |
| 2014-01-16 | $53.61 | $100.56 | 240,400 | — | — |
| 2014-01-15 | $54.69 | $102.59 | 131,400 | — | — |
| 2014-01-14 | $54.78 | $102.76 | 128,500 | — | — |
| 2014-01-13 | $54.65 | $102.51 | 201,400 | — | — |
| 2014-01-10 | $55.18 | $103.51 | 115,100 | — | — |
| 2014-01-09 | $55.04 | $103.25 | 108,100 | — | — |
| 2014-01-08 | $54.75 | $102.70 | 185,100 | — | — |
| 2014-01-07 | $54.75 | $102.70 | 275,800 | — | — |
| 2014-01-06 | $54.83 | $102.85 | 211,500 | — | — |
| 2014-01-03 | $55.98 | $105.01 | 107,500 | — | — |
| 2014-01-02 | $55.40 | $103.92 | 187,100 | — | — |