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
- 1994-04-04 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 | $49.23 | $74.03 | 177,100 | — | — |
| 2014-12-30 | $49.87 | $75.00 | 242,300 | — | — |
| 2014-12-29 | $50.25 | $75.57 | 185,700 | — | — |
| 2014-12-26 | $50.30 | $75.64 | 138,000 | — | — |
| 2014-12-24 | $50.44 | $75.85 | 70,300 | — | — |
| 2014-12-23 | $50.00 | $75.19 | 211,600 | — | — |
| 2014-12-22 | $50.04 | $75.25 | 230,100 | — | — |
| 2014-12-19 | $49.80 | $74.89 | 518,300 | — | — |
| 2014-12-18 | $49.60 | $74.59 | 331,800 | — | — |
| 2014-12-17 | $48.78 | $73.36 | 340,300 | — | — |
| 2014-12-16 | $47.50 | $71.43 | 659,100 | — | — |
| 2014-12-15 | $47.02 | $70.71 | 418,700 | — | — |
| 2014-12-12 | $48.04 | $72.24 | 302,000 | — | — |
| 2014-12-11 | $49.70 | $74.74 | 184,300 | — | — |
| 2014-12-10 | $49.61 | $74.61 | 195,300 | — | — |
| 2014-12-09 | $51.19 | $76.98 | 305,500 | — | — |
| 2014-12-08 | $50.70 | $76.24 | 195,900 | — | — |
| 2014-12-05 | $51.56 | $77.54 | 289,100 | — | — |
| 2014-12-04 | $51.52 | $77.48 | 203,900 | — | — |
| 2014-12-03 | $51.96 | $78.14 | 309,800 | — | — |
| 2014-12-02 | $51.49 | $77.43 | 233,900 | — | — |
| 2014-12-01 | $51.13 | $76.89 | 309,000 | — | — |
| 2014-11-28 | $51.68 | $77.72 | 145,500 | — | — |
| 2014-11-26 | $52.60 | $79.10 | 194,900 | — | — |
| 2014-11-25 | $52.77 | $79.36 | 202,000 | — | — |
| 2014-11-24 | $53.03 | $79.75 | 266,700 | — | — |
| 2014-11-21 | $51.82 | $77.93 | 227,300 | — | — |
| 2014-11-20 | $51.53 | $77.49 | 299,700 | — | — |
| 2014-11-19 | $51.08 | $76.82 | 287,200 | — | — |
| 2014-11-18 | $51.29 | $77.13 | 287,000 | — | — |
| 2014-11-17 | $51.19 | $76.98 | 313,800 | — | — |
| 2014-11-14 | $51.03 | $76.74 | 378,600 | — | — |
| 2014-11-13 | $50.14 | $75.40 | 386,900 | — | — |
| 2014-11-12 | $51.23 | $76.92 | 474,500 | — | — |
| 2014-11-11 | $48.70 | $73.12 | 1,184,500 | — | — |
| 2014-11-10 | $51.81 | $77.79 | 325,800 | — | — |
| 2014-11-07 | $51.58 | $77.45 | 221,200 | — | — |
| 2014-11-06 | $51.75 | $77.70 | 152,000 | — | — |
| 2014-11-05 | $51.21 | $76.89 | 122,400 | — | — |
| 2014-11-04 | $50.80 | $76.28 | 254,800 | — | — |
| 2014-11-03 | $51.07 | $76.68 | 300,900 | — | — |
| 2014-10-31 | $51.21 | $76.89 | 304,100 | — | — |
| 2014-10-30 | $50.44 | $75.73 | 275,500 | — | — |
| 2014-10-29 | $49.84 | $74.83 | 234,600 | — | — |
| 2014-10-28 | $49.66 | $74.56 | 380,400 | — | — |
| 2014-10-27 | $48.31 | $72.54 | 185,900 | — | — |
| 2014-10-24 | $48.47 | $72.78 | 181,900 | — | — |
| 2014-10-23 | $48.50 | $72.82 | 268,700 | — | — |
| 2014-10-22 | $47.64 | $71.53 | 168,400 | — | — |
| 2014-10-21 | $48.50 | $72.82 | 210,500 | — | — |
| 2014-10-20 | $47.54 | $71.38 | 272,200 | — | — |
| 2014-10-17 | $46.60 | $69.97 | 222,100 | — | — |
| 2014-10-16 | $46.77 | $70.22 | 362,100 | — | — |
| 2014-10-15 | $46.43 | $69.71 | 362,900 | — | — |
| 2014-10-14 | $45.94 | $68.98 | 392,700 | — | — |
| 2014-10-13 | $45.45 | $68.24 | 319,500 | — | — |
| 2014-10-10 | $45.49 | $68.30 | 271,100 | — | — |
| 2014-10-09 | $45.96 | $69.01 | 261,500 | — | — |
| 2014-10-08 | $47.44 | $71.23 | 518,500 | — | — |
| 2014-10-07 | $46.95 | $70.49 | 265,400 | — | — |
| 2014-10-06 | $47.60 | $71.47 | 166,000 | — | — |
| 2014-10-03 | $47.33 | $71.07 | 198,300 | — | — |
| 2014-10-02 | $46.97 | $70.52 | 381,600 | — | — |
| 2014-10-01 | $46.55 | $69.89 | 423,000 | — | — |
| 2014-09-30 | $47.62 | $71.50 | 348,700 | — | — |
| 2014-09-29 | $48.57 | $72.93 | 175,800 | — | — |
| 2014-09-26 | $48.74 | $73.18 | 190,100 | — | — |
| 2014-09-25 | $48.66 | $73.06 | 263,100 | — | — |
| 2014-09-24 | $49.72 | $74.65 | 131,900 | — | — |
| 2014-09-23 | $49.60 | $74.47 | 297,200 | — | — |
| 2014-09-22 | $49.67 | $74.58 | 230,900 | — | — |
| 2014-09-19 | $50.61 | $75.99 | 501,000 | — | — |
| 2014-09-18 | $51.38 | $77.15 | 122,700 | — | — |
| 2014-09-17 | $51.12 | $76.76 | 198,100 | — | — |
| 2014-09-16 | $51.08 | $76.70 | 303,600 | — | — |
| 2014-09-15 | $50.93 | $76.47 | 186,100 | — | — |
| 2014-09-12 | $50.98 | $76.55 | 190,500 | — | — |
| 2014-09-11 | $51.67 | $77.58 | 203,800 | — | — |
| 2014-09-10 | $51.53 | $77.37 | 171,500 | — | — |
| 2014-09-09 | $51.03 | $76.62 | 210,500 | — | — |
| 2014-09-08 | $51.91 | $77.94 | 227,200 | — | — |
| 2014-09-05 | $52.45 | $78.75 | 163,300 | — | — |
| 2014-09-04 | $52.33 | $78.57 | 335,900 | — | — |
| 2014-09-03 | $52.66 | $79.07 | 280,200 | — | — |
| 2014-09-02 | $52.56 | $78.92 | 310,900 | — | — |
| 2014-08-29 | $52.23 | $78.42 | 132,800 | — | — |
| 2014-08-28 | $51.91 | $77.94 | 256,200 | — | — |
| 2014-08-27 | $52.28 | $78.50 | 231,400 | — | — |
| 2014-08-26 | $52.10 | $78.23 | 277,800 | — | — |
| 2014-08-25 | $52.05 | $78.15 | 137,100 | — | — |
| 2014-08-22 | $51.67 | $77.58 | 244,400 | — | — |
| 2014-08-21 | $52.08 | $78.20 | 219,700 | — | — |
| 2014-08-20 | $52.61 | $78.99 | 194,300 | — | — |
| 2014-08-19 | $52.75 | $79.20 | 276,800 | — | — |
| 2014-08-18 | $52.64 | $79.04 | 251,900 | — | — |
| 2014-08-15 | $51.40 | $77.18 | 266,200 | — | — |
| 2014-08-14 | $51.41 | $77.07 | 199,200 | — | — |
| 2014-08-13 | $51.36 | $77.00 | 217,600 | — | — |
| 2014-08-12 | $50.89 | $76.29 | 200,500 | — | — |
| 2014-08-11 | $51.00 | $76.46 | 233,300 | — | — |
| 2014-08-08 | $50.53 | $75.75 | 119,300 | — | — |
| 2014-08-07 | $49.81 | $74.67 | 295,100 | — | — |
| 2014-08-06 | $50.18 | $75.23 | 184,700 | — | — |
| 2014-08-05 | $50.39 | $75.54 | 225,400 | — | — |
| 2014-08-04 | $50.51 | $75.72 | 393,500 | — | — |
| 2014-08-01 | $50.09 | $75.09 | 584,400 | — | — |
| 2014-07-31 | $49.96 | $74.90 | 693,600 | — | — |
| 2014-07-30 | $50.25 | $75.33 | 344,500 | — | — |
| 2014-07-29 | $49.93 | $74.85 | 370,800 | — | — |
| 2014-07-28 | $49.78 | $74.63 | 250,200 | — | — |
| 2014-07-25 | $50.59 | $75.84 | 256,700 | — | — |
| 2014-07-24 | $51.04 | $76.52 | 380,100 | — | — |
| 2014-07-23 | $51.54 | $77.27 | 457,000 | — | — |
| 2014-07-22 | $52.97 | $79.41 | 1,650,500 | — | — |
| 2014-07-21 | $48.14 | $72.17 | 226,500 | — | — |
| 2014-07-18 | $48.44 | $72.62 | 274,300 | — | — |
| 2014-07-17 | $47.47 | $71.16 | 264,000 | — | — |
| 2014-07-16 | $48.09 | $72.09 | 525,400 | — | — |
| 2014-07-15 | $48.67 | $72.96 | 161,800 | — | — |
| 2014-07-14 | $49.13 | $73.65 | 205,600 | — | — |
| 2014-07-11 | $48.71 | $73.02 | 141,800 | — | — |
| 2014-07-10 | $48.82 | $73.19 | 236,400 | — | — |
| 2014-07-09 | $49.43 | $74.10 | 168,800 | — | — |
| 2014-07-08 | $49.32 | $73.94 | 336,600 | — | — |
| 2014-07-07 | $49.65 | $74.43 | 196,000 | — | — |
| 2014-07-03 | $50.23 | $75.30 | 133,400 | — | — |
| 2014-07-02 | $50.08 | $75.08 | 226,700 | — | — |
| 2014-07-01 | $50.72 | $76.04 | 422,800 | — | — |
| 2014-06-30 | $50.18 | $75.23 | 390,600 | — | — |
| 2014-06-27 | $50.07 | $75.06 | 1,483,000 | — | — |
| 2014-06-26 | $49.18 | $73.73 | 175,000 | — | — |
| 2014-06-25 | $48.99 | $73.44 | 222,600 | — | — |
| 2014-06-24 | $49.32 | $73.94 | 384,200 | — | — |
| 2014-06-23 | $49.85 | $74.73 | 347,000 | — | — |
| 2014-06-20 | $50.01 | $74.97 | 637,600 | — | — |
| 2014-06-19 | $49.29 | $73.89 | 222,500 | — | — |
| 2014-06-18 | $49.17 | $73.71 | 284,300 | — | — |
| 2014-06-17 | $48.71 | $73.02 | 341,800 | — | — |
| 2014-06-16 | $48.93 | $73.35 | 247,600 | — | — |
| 2014-06-13 | $49.10 | $73.61 | 178,200 | — | — |
| 2014-06-12 | $49.02 | $73.49 | 246,900 | — | — |
| 2014-06-11 | $49.62 | $74.39 | 273,700 | — | — |
| 2014-06-10 | $50.26 | $75.35 | 350,700 | — | — |
| 2014-06-09 | $50.00 | $74.96 | 455,000 | — | — |
| 2014-06-06 | $50.99 | $76.44 | 654,200 | — | — |
| 2014-06-05 | $49.98 | $74.93 | 1,403,300 | — | — |
| 2014-06-04 | $44.67 | $66.97 | 384,600 | — | — |
| 2014-06-03 | $44.57 | $66.82 | 318,700 | — | — |
| 2014-06-02 | $44.70 | $67.01 | 474,600 | — | — |
| 2014-05-30 | $44.70 | $67.01 | 276,100 | — | — |
| 2014-05-29 | $45.35 | $67.99 | 190,400 | — | — |
| 2014-05-28 | $45.75 | $68.59 | 192,000 | — | — |
| 2014-05-27 | $46.35 | $69.49 | 211,000 | — | — |
| 2014-05-23 | $45.76 | $68.60 | 213,000 | — | — |
| 2014-05-22 | $44.98 | $67.43 | 168,500 | — | — |
| 2014-05-21 | $44.94 | $67.37 | 165,200 | — | — |
| 2014-05-20 | $44.81 | $67.18 | 373,400 | — | — |
| 2014-05-19 | $45.72 | $68.54 | 255,000 | — | — |
| 2014-05-16 | $45.86 | $68.75 | 413,000 | — | — |
| 2014-05-15 | $45.76 | $68.60 | 464,200 | — | — |
| 2014-05-14 | $45.76 | $68.48 | 420,000 | — | — |
| 2014-05-13 | $46.28 | $69.26 | 381,500 | — | — |
| 2014-05-12 | $46.69 | $69.87 | 319,000 | — | — |
| 2014-05-09 | $45.22 | $67.67 | 241,200 | — | — |
| 2014-05-08 | $44.66 | $66.83 | 306,700 | — | — |
| 2014-05-07 | $45.00 | $67.34 | 334,600 | — | — |
| 2014-05-06 | $44.62 | $66.77 | 310,300 | — | — |
| 2014-05-05 | $45.12 | $67.52 | 289,500 | — | — |
| 2014-05-02 | $45.34 | $67.85 | 408,200 | — | — |
| 2014-05-01 | $44.84 | $67.10 | 445,900 | — | — |
| 2014-04-30 | $44.83 | $67.09 | 350,900 | — | — |
| 2014-04-29 | $44.13 | $66.04 | 310,000 | — | — |
| 2014-04-28 | $43.94 | $65.76 | 375,800 | — | — |
| 2014-04-25 | $44.10 | $66.00 | 341,300 | — | — |
| 2014-04-24 | $44.53 | $66.64 | 469,500 | — | — |
| 2014-04-23 | $44.52 | $66.63 | 1,394,300 | — | — |
| 2014-04-22 | $41.40 | $61.96 | 382,800 | — | — |
| 2014-04-21 | $41.50 | $62.11 | 267,000 | — | — |
| 2014-04-17 | $41.69 | $62.39 | 240,300 | — | — |
| 2014-04-16 | $41.58 | $62.23 | 320,300 | — | — |
| 2014-04-15 | $41.13 | $61.55 | 203,200 | — | — |
| 2014-04-14 | $40.91 | $61.22 | 189,700 | — | — |
| 2014-04-11 | $40.69 | $60.89 | 198,000 | — | — |
| 2014-04-10 | $41.29 | $61.79 | 276,700 | — | — |
| 2014-04-09 | $42.27 | $63.26 | 168,800 | — | — |
| 2014-04-08 | $41.85 | $62.63 | 269,800 | — | — |
| 2014-04-07 | $41.28 | $61.78 | 267,800 | — | — |
| 2014-04-04 | $41.71 | $62.42 | 281,600 | — | — |
| 2014-04-03 | $42.07 | $62.96 | 215,700 | — | — |
| 2014-04-02 | $42.47 | $63.56 | 160,500 | — | — |
| 2014-04-01 | $42.26 | $63.24 | 226,300 | — | — |
| 2014-03-31 | $41.53 | $62.15 | 254,100 | — | — |
| 2014-03-28 | $40.68 | $60.88 | 282,700 | — | — |
| 2014-03-27 | $40.52 | $60.64 | 312,400 | — | — |
| 2014-03-26 | $40.27 | $60.27 | 364,600 | — | — |
| 2014-03-25 | $41.79 | $62.54 | 190,400 | — | — |
| 2014-03-24 | $41.51 | $62.12 | 656,900 | — | — |
| 2014-03-21 | $41.39 | $61.94 | 552,200 | — | — |
| 2014-03-20 | $41.56 | $62.20 | 156,100 | — | — |
| 2014-03-19 | $41.38 | $61.93 | 156,500 | — | — |
| 2014-03-18 | $41.70 | $62.41 | 257,700 | — | — |
| 2014-03-17 | $41.44 | $62.02 | 135,600 | — | — |
| 2014-03-14 | $41.28 | $61.78 | 248,900 | — | — |
| 2014-03-13 | $41.30 | $61.81 | 156,600 | — | — |
| 2014-03-12 | $42.10 | $63.00 | 182,500 | — | — |
| 2014-03-11 | $42.07 | $62.96 | 206,100 | — | — |
| 2014-03-10 | $42.70 | $63.90 | 309,100 | — | — |
| 2014-03-07 | $42.97 | $64.31 | 201,200 | — | — |
| 2014-03-06 | $42.98 | $64.32 | 275,600 | — | — |
| 2014-03-05 | $42.85 | $64.13 | 301,200 | — | — |
| 2014-03-04 | $43.04 | $64.41 | 534,900 | — | — |
| 2014-03-03 | $42.65 | $63.83 | 226,400 | — | — |
| 2014-02-28 | $43.59 | $65.23 | 298,000 | — | — |
| 2014-02-27 | $43.18 | $64.62 | 184,000 | — | — |
| 2014-02-26 | $43.12 | $64.53 | 367,600 | — | — |
| 2014-02-25 | $42.70 | $63.90 | 417,700 | — | — |
| 2014-02-24 | $43.53 | $65.14 | 258,500 | — | — |
| 2014-02-21 | $43.34 | $64.86 | 302,200 | — | — |
| 2014-02-20 | $43.26 | $64.74 | 246,500 | — | — |
| 2014-02-19 | $42.54 | $63.66 | 300,300 | — | — |
| 2014-02-18 | $42.99 | $64.34 | 248,800 | — | — |
| 2014-02-14 | $43.10 | $64.50 | 210,300 | — | — |
| 2014-02-13 | $42.95 | $64.28 | 266,100 | — | — |
| 2014-02-12 | $42.33 | $63.35 | 172,900 | — | — |
| 2014-02-11 | $42.09 | $62.87 | 181,800 | — | — |
| 2014-02-10 | $41.66 | $62.23 | 254,300 | — | — |
| 2014-02-07 | $42.07 | $62.84 | 301,700 | — | — |
| 2014-02-06 | $41.32 | $61.72 | 293,500 | — | — |
| 2014-02-05 | $40.82 | $60.97 | 486,100 | — | — |
| 2014-02-04 | $40.96 | $61.18 | 616,300 | — | — |
| 2014-02-03 | $40.33 | $60.24 | 1,031,300 | — | — |
| 2014-01-31 | $42.85 | $64.00 | 267,300 | — | — |
| 2014-01-30 | $43.31 | $64.69 | 443,500 | — | — |
| 2014-01-29 | $42.92 | $64.11 | 449,300 | — | — |
| 2014-01-28 | $43.79 | $65.41 | 530,600 | — | — |
| 2014-01-27 | $43.75 | $65.35 | 671,800 | — | — |
| 2014-01-24 | $44.06 | $65.81 | 780,700 | — | — |
| 2014-01-23 | $44.41 | $66.33 | 672,500 | — | — |
| 2014-01-22 | $44.83 | $66.96 | 782,200 | — | — |
| 2014-01-21 | $44.61 | $66.63 | 469,400 | — | — |
| 2014-01-17 | $46.23 | $69.05 | 500,200 | — | — |
| 2014-01-16 | $46.57 | $69.56 | 237,400 | — | — |
| 2014-01-15 | $46.53 | $69.50 | 228,000 | — | — |
| 2014-01-14 | $46.28 | $69.13 | 805,500 | — | — |
| 2014-01-13 | $45.78 | $68.38 | 357,700 | — | — |
| 2014-01-10 | $46.17 | $68.96 | 440,900 | — | — |
| 2014-01-09 | $45.58 | $68.08 | 394,300 | — | — |
| 2014-01-08 | $44.87 | $67.02 | 266,600 | — | — |
| 2014-01-07 | $44.79 | $66.90 | 634,800 | — | — |
| 2014-01-06 | $44.07 | $65.83 | 266,100 | — | — |
| 2014-01-03 | $44.90 | $67.07 | 287,800 | — | — |
| 2014-01-02 | $44.92 | $67.10 | 276,400 | — | — |