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
- 1987-08-12 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 | $53.27 | $60.47 | 760,300 | — | — |
| 2014-12-30 | $53.34 | $60.55 | 549,300 | — | — |
| 2014-12-29 | $53.73 | $60.99 | 391,100 | — | — |
| 2014-12-26 | $53.84 | $61.12 | 297,400 | — | — |
| 2014-12-24 | $53.76 | $61.02 | 369,200 | — | — |
| 2014-12-23 | $54.00 | $61.30 | 504,800 | — | — |
| 2014-12-22 | $54.09 | $61.32 | 588,700 | — | — |
| 2014-12-19 | $53.70 | $60.88 | 1,333,900 | — | — |
| 2014-12-18 | $54.10 | $61.34 | 807,800 | — | — |
| 2014-12-17 | $53.19 | $60.30 | 1,190,400 | — | — |
| 2014-12-16 | $53.00 | $60.09 | 648,200 | — | — |
| 2014-12-15 | $53.41 | $60.55 | 933,500 | — | — |
| 2014-12-12 | $54.21 | $61.46 | 1,007,200 | — | — |
| 2014-12-11 | $54.45 | $61.73 | 647,100 | — | — |
| 2014-12-10 | $54.10 | $61.34 | 836,800 | — | — |
| 2014-12-09 | $55.30 | $62.70 | 774,500 | — | — |
| 2014-12-08 | $55.65 | $63.09 | 1,106,100 | — | — |
| 2014-12-05 | $56.03 | $63.52 | 861,100 | — | — |
| 2014-12-04 | $55.61 | $63.05 | 915,800 | — | — |
| 2014-12-03 | $55.65 | $63.09 | 681,100 | — | — |
| 2014-12-02 | $55.28 | $62.67 | 616,200 | — | — |
| 2014-12-01 | $54.74 | $62.06 | 1,170,000 | — | — |
| 2014-11-28 | $54.98 | $62.33 | 316,000 | — | — |
| 2014-11-26 | $54.52 | $61.81 | 546,700 | — | — |
| 2014-11-25 | $54.43 | $61.71 | 939,200 | — | — |
| 2014-11-24 | $54.48 | $61.77 | 536,700 | — | — |
| 2014-11-21 | $53.90 | $61.11 | 998,200 | — | — |
| 2014-11-20 | $53.51 | $60.67 | 808,500 | — | — |
| 2014-11-19 | $53.25 | $60.37 | 569,700 | — | — |
| 2014-11-18 | $53.11 | $60.21 | 737,300 | — | — |
| 2014-11-17 | $52.61 | $59.65 | 781,800 | — | — |
| 2014-11-14 | $52.17 | $59.15 | 709,400 | — | — |
| 2014-11-13 | $51.86 | $58.80 | 868,400 | — | — |
| 2014-11-12 | $51.95 | $58.90 | 647,900 | — | — |
| 2014-11-11 | $51.66 | $58.57 | 881,100 | — | — |
| 2014-11-10 | $51.30 | $58.16 | 622,800 | — | — |
| 2014-11-07 | $51.25 | $58.10 | 1,154,100 | — | — |
| 2014-11-06 | $52.13 | $59.10 | 915,500 | — | — |
| 2014-11-05 | $51.62 | $58.52 | 884,700 | — | — |
| 2014-11-04 | $50.77 | $57.56 | 961,300 | — | — |
| 2014-11-03 | $50.71 | $57.49 | 1,032,500 | — | — |
| 2014-10-31 | $50.77 | $57.56 | 1,468,100 | — | — |
| 2014-10-30 | $50.09 | $56.79 | 1,799,200 | — | — |
| 2014-10-29 | $49.32 | $55.92 | 1,899,400 | — | — |
| 2014-10-28 | $47.58 | $53.94 | 1,181,500 | — | — |
| 2014-10-27 | $46.73 | $52.98 | 743,800 | — | — |
| 2014-10-24 | $46.14 | $52.31 | 1,001,500 | — | — |
| 2014-10-23 | $45.94 | $52.08 | 743,900 | — | — |
| 2014-10-22 | $45.52 | $51.61 | 601,300 | — | — |
| 2014-10-21 | $45.94 | $52.08 | 880,600 | — | — |
| 2014-10-20 | $44.76 | $50.75 | 1,238,100 | — | — |
| 2014-10-17 | $45.30 | $51.36 | 1,226,500 | — | — |
| 2014-10-16 | $44.79 | $50.78 | 1,567,600 | — | — |
| 2014-10-15 | $45.72 | $51.84 | 1,871,900 | — | — |
| 2014-10-14 | $44.89 | $50.89 | 973,700 | — | — |
| 2014-10-13 | $44.52 | $50.47 | 654,900 | — | — |
| 2014-10-10 | $44.93 | $50.94 | 854,200 | — | — |
| 2014-10-09 | $45.04 | $51.06 | 591,700 | — | — |
| 2014-10-08 | $45.75 | $51.87 | 567,500 | — | — |
| 2014-10-07 | $45.28 | $51.34 | 786,100 | — | — |
| 2014-10-06 | $46.01 | $52.16 | 773,000 | — | — |
| 2014-10-03 | $46.18 | $52.36 | 774,400 | — | — |
| 2014-10-02 | $45.45 | $51.53 | 498,900 | — | — |
| 2014-10-01 | $45.31 | $51.37 | 1,022,500 | — | — |
| 2014-09-30 | $45.60 | $51.70 | 744,400 | — | — |
| 2014-09-29 | $45.90 | $52.04 | 484,700 | — | — |
| 2014-09-26 | $45.71 | $51.82 | 606,700 | — | — |
| 2014-09-25 | $45.38 | $51.45 | 520,900 | — | — |
| 2014-09-24 | $46.22 | $52.40 | 402,300 | — | — |
| 2014-09-23 | $45.78 | $51.83 | 462,200 | — | — |
| 2014-09-22 | $46.04 | $52.12 | 849,000 | — | — |
| 2014-09-19 | $46.60 | $52.76 | 691,900 | — | — |
| 2014-09-18 | $46.70 | $52.87 | 415,400 | — | — |
| 2014-09-17 | $46.57 | $52.72 | 455,000 | — | — |
| 2014-09-16 | $46.57 | $52.72 | 419,800 | — | — |
| 2014-09-15 | $46.63 | $52.79 | 382,700 | — | — |
| 2014-09-12 | $46.75 | $52.93 | 480,900 | — | — |
| 2014-09-11 | $47.13 | $53.36 | 729,100 | — | — |
| 2014-09-10 | $47.30 | $53.55 | 671,800 | — | — |
| 2014-09-09 | $47.18 | $53.41 | 807,900 | — | — |
| 2014-09-08 | $47.63 | $53.92 | 738,300 | — | — |
| 2014-09-05 | $47.55 | $53.83 | 673,700 | — | — |
| 2014-09-04 | $47.62 | $53.91 | 516,400 | — | — |
| 2014-09-03 | $47.77 | $54.08 | 347,700 | — | — |
| 2014-09-02 | $47.78 | $54.09 | 398,600 | — | — |
| 2014-08-29 | $47.71 | $54.01 | 426,700 | — | — |
| 2014-08-28 | $47.59 | $53.88 | 469,500 | — | — |
| 2014-08-27 | $48.06 | $54.41 | 394,800 | — | — |
| 2014-08-26 | $48.40 | $54.79 | 370,800 | — | — |
| 2014-08-25 | $48.29 | $54.67 | 665,900 | — | — |
| 2014-08-22 | $47.99 | $54.33 | 657,600 | — | — |
| 2014-08-21 | $47.81 | $54.13 | 500,900 | — | — |
| 2014-08-20 | $47.55 | $53.83 | 457,100 | — | — |
| 2014-08-19 | $47.73 | $54.04 | 465,800 | — | — |
| 2014-08-18 | $47.58 | $53.87 | 556,400 | — | — |
| 2014-08-15 | $47.34 | $53.59 | 744,300 | — | — |
| 2014-08-14 | $47.65 | $53.95 | 398,200 | — | — |
| 2014-08-13 | $47.19 | $53.42 | 287,700 | — | — |
| 2014-08-12 | $46.63 | $52.79 | 389,800 | — | — |
| 2014-08-11 | $46.56 | $52.71 | 522,700 | — | — |
| 2014-08-08 | $46.24 | $52.35 | 579,900 | — | — |
| 2014-08-07 | $45.87 | $51.93 | 765,600 | — | — |
| 2014-08-06 | $46.83 | $53.02 | 397,000 | — | — |
| 2014-08-05 | $46.41 | $52.54 | 1,349,000 | — | — |
| 2014-08-04 | $46.82 | $53.01 | 661,500 | — | — |
| 2014-08-01 | $46.47 | $52.61 | 652,700 | — | — |
| 2014-07-31 | $46.42 | $52.55 | 1,046,300 | — | — |
| 2014-07-30 | $47.44 | $53.71 | 829,000 | — | — |
| 2014-07-29 | $47.21 | $53.45 | 694,700 | — | — |
| 2014-07-28 | $47.19 | $53.42 | 535,100 | — | — |
| 2014-07-25 | $46.83 | $53.02 | 350,700 | — | — |
| 2014-07-24 | $46.89 | $53.08 | 241,200 | — | — |
| 2014-07-23 | $46.81 | $52.99 | 314,400 | — | — |
| 2014-07-22 | $46.95 | $53.15 | 479,400 | — | — |
| 2014-07-21 | $46.44 | $52.58 | 402,200 | — | — |
| 2014-07-18 | $46.62 | $52.78 | 471,600 | — | — |
| 2014-07-17 | $46.27 | $52.38 | 1,057,700 | — | — |
| 2014-07-16 | $47.32 | $53.57 | 757,600 | — | — |
| 2014-07-15 | $47.03 | $53.24 | 521,200 | — | — |
| 2014-07-14 | $47.41 | $53.67 | 314,400 | — | — |
| 2014-07-11 | $47.46 | $53.73 | 350,100 | — | — |
| 2014-07-10 | $47.50 | $53.78 | 549,900 | — | — |
| 2014-07-09 | $47.58 | $53.87 | 480,100 | — | — |
| 2014-07-08 | $47.49 | $53.76 | 759,300 | — | — |
| 2014-07-07 | $47.81 | $54.13 | 657,800 | — | — |
| 2014-07-03 | $47.83 | $54.15 | 1,181,200 | — | — |
| 2014-07-02 | $47.57 | $53.85 | 479,100 | — | — |
| 2014-07-01 | $47.51 | $53.79 | 928,200 | — | — |
| 2014-06-30 | $47.35 | $53.61 | 669,300 | — | — |
| 2014-06-27 | $47.47 | $53.74 | 836,500 | — | — |
| 2014-06-26 | $47.95 | $54.29 | 352,300 | — | — |
| 2014-06-25 | $48.02 | $54.36 | 467,400 | — | — |
| 2014-06-24 | $47.56 | $53.77 | 522,600 | — | — |
| 2014-06-23 | $47.55 | $53.76 | 802,200 | — | — |
| 2014-06-20 | $47.72 | $53.95 | 959,400 | — | — |
| 2014-06-19 | $47.77 | $54.01 | 385,200 | — | — |
| 2014-06-18 | $47.81 | $54.05 | 803,700 | — | — |
| 2014-06-17 | $47.69 | $53.92 | 602,100 | — | — |
| 2014-06-16 | $47.87 | $54.12 | 1,553,900 | — | — |
| 2014-06-13 | $47.80 | $54.04 | 777,100 | — | — |
| 2014-06-12 | $47.85 | $54.10 | 1,086,100 | — | — |
| 2014-06-11 | $48.04 | $54.31 | 708,800 | — | — |
| 2014-06-10 | $48.09 | $54.37 | 408,800 | — | — |
| 2014-06-09 | $48.21 | $54.50 | 720,300 | — | — |
| 2014-06-06 | $48.26 | $54.56 | 934,300 | — | — |
| 2014-06-05 | $47.90 | $54.15 | 622,900 | — | — |
| 2014-06-04 | $47.75 | $53.98 | 468,000 | — | — |
| 2014-06-03 | $47.69 | $53.92 | 755,900 | — | — |
| 2014-06-02 | $47.35 | $53.53 | 563,100 | — | — |
| 2014-05-30 | $47.29 | $53.46 | 587,000 | — | — |
| 2014-05-29 | $47.31 | $53.49 | 551,600 | — | — |
| 2014-05-28 | $47.24 | $53.41 | 594,800 | — | — |
| 2014-05-27 | $47.10 | $53.25 | 569,600 | — | — |
| 2014-05-23 | $46.90 | $53.02 | 465,300 | — | — |
| 2014-05-22 | $46.89 | $53.01 | 808,400 | — | — |
| 2014-05-21 | $46.77 | $52.88 | 400,900 | — | — |
| 2014-05-20 | $46.36 | $52.41 | 689,100 | — | — |
| 2014-05-19 | $46.67 | $52.76 | 585,400 | — | — |
| 2014-05-16 | $46.39 | $52.45 | 834,200 | — | — |
| 2014-05-15 | $45.96 | $51.96 | 675,100 | — | — |
| 2014-05-14 | $46.16 | $52.19 | 797,100 | — | — |
| 2014-05-13 | $46.58 | $52.66 | 739,600 | — | — |
| 2014-05-12 | $46.44 | $52.50 | 729,000 | — | — |
| 2014-05-09 | $46.15 | $52.17 | 949,800 | — | — |
| 2014-05-08 | $45.67 | $51.63 | 1,175,900 | — | — |
| 2014-05-07 | $45.71 | $51.68 | 1,872,700 | — | — |
| 2014-05-06 | $45.40 | $51.33 | 2,084,200 | — | — |
| 2014-05-05 | $45.47 | $51.41 | 1,828,000 | — | — |
| 2014-05-02 | $45.21 | $51.11 | 1,529,200 | — | — |
| 2014-05-01 | $44.98 | $50.85 | 801,600 | — | — |
| 2014-04-30 | $44.63 | $50.46 | 684,900 | — | — |
| 2014-04-29 | $44.53 | $50.34 | 550,000 | — | — |
| 2014-04-28 | $44.58 | $50.40 | 724,700 | — | — |
| 2014-04-25 | $44.34 | $50.13 | 1,111,900 | — | — |
| 2014-04-24 | $44.72 | $50.56 | 628,200 | — | — |
| 2014-04-23 | $45.04 | $50.92 | 1,078,100 | — | — |
| 2014-04-22 | $45.10 | $50.99 | 1,041,900 | — | — |
| 2014-04-21 | $45.29 | $51.20 | 692,400 | — | — |
| 2014-04-17 | $45.19 | $51.09 | 873,100 | — | — |
| 2014-04-16 | $44.70 | $50.54 | 758,500 | — | — |
| 2014-04-15 | $44.65 | $50.48 | 757,200 | — | — |
| 2014-04-14 | $44.51 | $50.32 | 874,700 | — | — |
| 2014-04-11 | $44.50 | $50.31 | 1,259,800 | — | — |
| 2014-04-10 | $45.06 | $50.94 | 972,500 | — | — |
| 2014-04-09 | $46.30 | $52.34 | 833,400 | — | — |
| 2014-04-08 | $46.11 | $52.13 | 1,390,900 | — | — |
| 2014-04-07 | $46.05 | $52.06 | 925,200 | — | — |
| 2014-04-04 | $46.85 | $52.97 | 922,700 | — | — |
| 2014-04-03 | $47.46 | $53.66 | 1,570,800 | — | — |
| 2014-04-02 | $47.65 | $53.87 | 1,521,900 | — | — |
| 2014-04-01 | $47.00 | $53.14 | 1,286,500 | — | — |
| 2014-03-31 | $46.04 | $52.05 | 783,400 | — | — |
| 2014-03-28 | $45.49 | $51.43 | 626,100 | — | — |
| 2014-03-27 | $45.21 | $51.11 | 602,100 | — | — |
| 2014-03-26 | $45.47 | $51.41 | 1,016,400 | — | — |
| 2014-03-25 | $45.55 | $51.42 | 1,018,300 | — | — |
| 2014-03-24 | $45.13 | $50.95 | 1,111,500 | — | — |
| 2014-03-21 | $45.73 | $51.62 | 1,115,600 | — | — |
| 2014-03-20 | $45.79 | $51.69 | 429,800 | — | — |
| 2014-03-19 | $45.78 | $51.68 | 472,600 | — | — |
| 2014-03-18 | $45.88 | $51.79 | 599,500 | — | — |
| 2014-03-17 | $45.56 | $51.43 | 815,900 | — | — |
| 2014-03-14 | $44.86 | $50.64 | 936,000 | — | — |
| 2014-03-13 | $45.29 | $51.13 | 570,100 | — | — |
| 2014-03-12 | $45.79 | $51.69 | 714,700 | — | — |
| 2014-03-11 | $46.20 | $52.16 | 420,600 | — | — |
| 2014-03-10 | $46.44 | $52.43 | 731,900 | — | — |
| 2014-03-07 | $46.86 | $52.90 | 1,210,500 | — | — |
| 2014-03-06 | $45.89 | $51.81 | 976,200 | — | — |
| 2014-03-05 | $46.13 | $52.08 | 939,200 | — | — |
| 2014-03-04 | $46.17 | $52.12 | 1,061,300 | — | — |
| 2014-03-03 | $44.94 | $50.73 | 1,135,800 | — | — |
| 2014-02-28 | $45.38 | $51.23 | 1,372,700 | — | — |
| 2014-02-27 | $45.39 | $51.24 | 1,444,500 | — | — |
| 2014-02-26 | $45.16 | $50.98 | 1,131,900 | — | — |
| 2014-02-25 | $45.29 | $51.13 | 1,310,400 | — | — |
| 2014-02-24 | $45.11 | $50.93 | 1,180,400 | — | — |
| 2014-02-21 | $45.00 | $50.80 | 2,210,400 | — | — |
| 2014-02-20 | $45.47 | $51.33 | 895,700 | — | — |
| 2014-02-19 | $44.69 | $50.45 | 1,305,200 | — | — |
| 2014-02-18 | $45.69 | $51.58 | 2,367,300 | — | — |
| 2014-02-14 | $46.24 | $52.20 | 1,679,500 | — | — |
| 2014-02-13 | $45.99 | $51.92 | 1,119,700 | — | — |
| 2014-02-12 | $45.97 | $51.90 | 1,014,700 | — | — |
| 2014-02-11 | $46.28 | $52.25 | 818,000 | — | — |
| 2014-02-10 | $45.83 | $51.74 | 1,062,100 | — | — |
| 2014-02-07 | $45.61 | $51.49 | 911,300 | — | — |
| 2014-02-06 | $45.32 | $51.16 | 928,100 | — | — |
| 2014-02-05 | $44.98 | $50.78 | 592,100 | — | — |
| 2014-02-04 | $44.92 | $50.71 | 1,164,100 | — | — |
| 2014-02-03 | $44.95 | $50.74 | 1,195,000 | — | — |
| 2014-01-31 | $46.14 | $52.09 | 714,600 | — | — |
| 2014-01-30 | $46.60 | $52.61 | 809,000 | — | — |
| 2014-01-29 | $46.05 | $51.99 | 666,200 | — | — |
| 2014-01-28 | $46.19 | $52.14 | 1,141,200 | — | — |
| 2014-01-27 | $45.86 | $51.77 | 1,145,100 | — | — |
| 2014-01-24 | $45.84 | $51.75 | 1,520,900 | — | — |
| 2014-01-23 | $47.03 | $53.09 | 1,360,800 | — | — |
| 2014-01-22 | $47.78 | $53.94 | 736,400 | — | — |
| 2014-01-21 | $48.02 | $54.21 | 1,012,600 | — | — |
| 2014-01-17 | $47.90 | $54.07 | 1,008,000 | — | — |
| 2014-01-16 | $48.26 | $54.48 | 1,046,200 | — | — |
| 2014-01-15 | $48.31 | $54.54 | 957,900 | — | — |
| 2014-01-14 | $48.73 | $55.01 | 607,600 | — | — |
| 2014-01-13 | $48.31 | $54.54 | 729,700 | — | — |
| 2014-01-10 | $48.95 | $55.26 | 2,028,500 | — | — |
| 2014-01-09 | $48.91 | $55.21 | 628,000 | — | — |
| 2014-01-08 | $48.73 | $55.01 | 801,600 | — | — |
| 2014-01-07 | $48.64 | $54.91 | 2,218,300 | — | — |
| 2014-01-06 | $47.90 | $54.07 | 986,700 | — | — |
| 2014-01-03 | $48.19 | $54.40 | 623,300 | — | — |
| 2014-01-02 | $47.96 | $54.14 | 1,025,400 | — | — |