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
- 1999-07-23 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 | $53.91 | $59.34 | 253,230 | — | — |
| 2014-12-30 | $54.52 | $60.01 | 168,015 | — | — |
| 2014-12-29 | $54.51 | $60.00 | 309,580 | — | — |
| 2014-12-26 | $55.02 | $60.55 | 229,540 | — | — |
| 2014-12-24 | $54.89 | $60.41 | 118,795 | — | — |
| 2014-12-23 | $55.29 | $60.85 | 415,035 | — | — |
| 2014-12-22 | $55.32 | $60.89 | 260,360 | — | — |
| 2014-12-19 | $54.40 | $59.87 | 689,885 | — | — |
| 2014-12-18 | $54.20 | $59.65 | 398,705 | — | — |
| 2014-12-17 | $52.76 | $58.06 | 478,860 | — | — |
| 2014-12-16 | $51.94 | $57.16 | 741,865 | — | — |
| 2014-12-15 | $52.51 | $57.80 | 589,950 | — | — |
| 2014-12-12 | $51.16 | $56.30 | 398,590 | — | — |
| 2014-12-11 | $52.44 | $57.72 | 285,775 | — | — |
| 2014-12-10 | $52.23 | $57.48 | 345,805 | — | — |
| 2014-12-09 | $52.72 | $58.03 | 600,415 | — | — |
| 2014-12-08 | $51.36 | $56.52 | 571,895 | — | — |
| 2014-12-05 | $52.94 | $58.27 | 373,980 | — | — |
| 2014-12-04 | $52.87 | $58.19 | 559,360 | — | — |
| 2014-12-03 | $52.46 | $57.74 | 627,440 | — | — |
| 2014-12-02 | $49.54 | $54.52 | 242,420 | — | — |
| 2014-12-01 | $49.15 | $54.09 | 367,310 | — | — |
| 2014-11-28 | $49.17 | $54.11 | 193,775 | — | — |
| 2014-11-26 | $49.51 | $54.49 | 273,470 | — | — |
| 2014-11-25 | $49.07 | $54.01 | 278,415 | — | — |
| 2014-11-24 | $48.85 | $53.77 | 280,485 | — | — |
| 2014-11-21 | $48.58 | $53.47 | 202,745 | — | — |
| 2014-11-20 | $48.47 | $53.35 | 202,630 | — | — |
| 2014-11-19 | $48.69 | $53.59 | 713,805 | — | — |
| 2014-11-18 | $48.42 | $53.29 | 224,940 | — | — |
| 2014-11-17 | $48.16 | $53.00 | 186,530 | — | — |
| 2014-11-14 | $48.86 | $53.78 | 385,020 | — | — |
| 2014-11-13 | $48.11 | $52.95 | 192,050 | — | — |
| 2014-11-12 | $48.70 | $53.33 | 170,890 | — | — |
| 2014-11-11 | $48.99 | $53.65 | 163,760 | — | — |
| 2014-11-10 | $48.48 | $53.08 | 197,340 | — | — |
| 2014-11-07 | $48.32 | $52.91 | 311,880 | — | — |
| 2014-11-06 | $48.17 | $52.74 | 382,260 | — | — |
| 2014-11-05 | $47.26 | $51.75 | 367,195 | — | — |
| 2014-11-04 | $47.37 | $51.88 | 289,340 | — | — |
| 2014-11-03 | $47.43 | $51.94 | 388,470 | — | — |
| 2014-10-31 | $47.03 | $51.50 | 296,240 | — | — |
| 2014-10-30 | $45.95 | $50.31 | 212,520 | — | — |
| 2014-10-29 | $45.41 | $49.72 | 203,205 | — | — |
| 2014-10-28 | $45.57 | $49.89 | 276,920 | — | — |
| 2014-10-27 | $44.78 | $49.04 | 307,625 | — | — |
| 2014-10-24 | $44.05 | $48.24 | 118,910 | — | — |
| 2014-10-23 | $43.69 | $47.84 | 189,405 | — | — |
| 2014-10-22 | $42.79 | $46.86 | 172,270 | — | — |
| 2014-10-21 | $43.22 | $47.32 | 453,330 | — | — |
| 2014-10-20 | $42.83 | $46.90 | 309,810 | — | — |
| 2014-10-17 | $42.37 | $46.39 | 439,415 | — | — |
| 2014-10-16 | $42.72 | $46.78 | 570,515 | — | — |
| 2014-10-15 | $43.10 | $47.20 | 655,845 | — | — |
| 2014-10-14 | $43.57 | $47.71 | 632,845 | — | — |
| 2014-10-13 | $42.82 | $46.89 | 213,785 | — | — |
| 2014-10-10 | $42.58 | $46.63 | 238,625 | — | — |
| 2014-10-09 | $43.27 | $47.38 | 381,570 | — | — |
| 2014-10-08 | $44.19 | $48.39 | 291,870 | — | — |
| 2014-10-07 | $42.64 | $46.70 | 343,735 | — | — |
| 2014-10-06 | $43.99 | $48.17 | 255,300 | — | — |
| 2014-10-03 | $44.10 | $48.29 | 213,900 | — | — |
| 2014-10-02 | $43.63 | $47.78 | 365,585 | — | — |
| 2014-10-01 | $42.99 | $47.08 | 491,740 | — | — |
| 2014-09-30 | $42.92 | $47.00 | 441,600 | — | — |
| 2014-09-29 | $43.39 | $47.51 | 344,195 | — | — |
| 2014-09-26 | $43.45 | $47.58 | 191,935 | — | — |
| 2014-09-25 | $43.33 | $47.45 | 221,835 | — | — |
| 2014-09-24 | $44.48 | $48.70 | 171,925 | — | — |
| 2014-09-23 | $44.25 | $48.46 | 258,290 | — | — |
| 2014-09-22 | $44.43 | $48.66 | 207,230 | — | — |
| 2014-09-19 | $44.74 | $48.99 | 460,230 | — | — |
| 2014-09-18 | $44.69 | $48.93 | 254,610 | — | — |
| 2014-09-17 | $44.05 | $48.24 | 236,210 | — | — |
| 2014-09-16 | $44.30 | $48.50 | 268,755 | — | — |
| 2014-09-15 | $43.86 | $48.03 | 194,695 | — | — |
| 2014-09-12 | $44.57 | $48.81 | 177,100 | — | — |
| 2014-09-11 | $44.83 | $49.09 | 390,770 | — | — |
| 2014-09-10 | $44.60 | $48.84 | 324,185 | — | — |
| 2014-09-09 | $44.70 | $48.94 | 181,815 | — | — |
| 2014-09-08 | $45.48 | $49.80 | 243,110 | — | — |
| 2014-09-05 | $44.71 | $48.96 | 414,460 | — | — |
| 2014-09-04 | $44.97 | $49.25 | 388,240 | — | — |
| 2014-09-03 | $45.51 | $49.84 | 280,485 | — | — |
| 2014-09-02 | $46.75 | $51.19 | 239,200 | — | — |
| 2014-08-29 | $46.48 | $50.89 | 190,785 | — | — |
| 2014-08-28 | $45.87 | $50.23 | 190,325 | — | — |
| 2014-08-27 | $46.18 | $50.57 | 317,515 | — | — |
| 2014-08-26 | $45.91 | $50.28 | 330,855 | — | — |
| 2014-08-25 | $46.17 | $50.56 | 213,095 | — | — |
| 2014-08-22 | $46.23 | $50.62 | 148,925 | — | — |
| 2014-08-21 | $46.54 | $50.96 | 529,920 | — | — |
| 2014-08-20 | $46.20 | $50.59 | 230,805 | — | — |
| 2014-08-19 | $46.48 | $50.89 | 279,795 | — | — |
| 2014-08-18 | $46.54 | $50.96 | 334,650 | — | — |
| 2014-08-15 | $46.44 | $50.86 | 594,550 | — | — |
| 2014-08-14 | $46.30 | $50.69 | 666,540 | — | — |
| 2014-08-13 | $46.47 | $50.62 | 501,055 | — | — |
| 2014-08-12 | $45.66 | $49.74 | 579,370 | — | — |
| 2014-08-11 | $45.68 | $49.76 | 418,140 | — | — |
| 2014-08-08 | $44.69 | $48.68 | 375,820 | — | — |
| 2014-08-07 | $44.22 | $48.17 | 409,630 | — | — |
| 2014-08-06 | $44.01 | $47.94 | 984,055 | — | — |
| 2014-08-05 | $43.63 | $47.53 | 599,380 | — | — |
| 2014-08-04 | $43.21 | $47.07 | 397,900 | — | — |
| 2014-08-01 | $42.69 | $46.50 | 327,980 | — | — |
| 2014-07-31 | $42.54 | $46.34 | 375,820 | — | — |
| 2014-07-30 | $43.27 | $47.13 | 222,870 | — | — |
| 2014-07-29 | $42.50 | $46.30 | 258,290 | — | — |
| 2014-07-28 | $42.74 | $46.56 | 234,025 | — | — |
| 2014-07-25 | $42.88 | $46.71 | 349,025 | — | — |
| 2014-07-24 | $42.96 | $46.79 | 213,900 | — | — |
| 2014-07-23 | $43.04 | $46.89 | 253,690 | — | — |
| 2014-07-22 | $43.11 | $46.96 | 273,700 | — | — |
| 2014-07-21 | $42.40 | $46.19 | 202,515 | — | — |
| 2014-07-18 | $42.17 | $45.93 | 565,340 | — | — |
| 2014-07-17 | $41.30 | $44.99 | 369,955 | — | — |
| 2014-07-16 | $42.38 | $46.17 | 237,360 | — | — |
| 2014-07-15 | $42.67 | $46.48 | 245,525 | — | — |
| 2014-07-14 | $43.06 | $46.91 | 226,090 | — | — |
| 2014-07-11 | $43.09 | $46.94 | 288,765 | — | — |
| 2014-07-10 | $43.51 | $47.40 | 406,870 | — | — |
| 2014-07-09 | $43.68 | $47.58 | 329,935 | — | — |
| 2014-07-08 | $43.96 | $47.88 | 463,335 | — | — |
| 2014-07-07 | $44.57 | $48.55 | 388,470 | — | — |
| 2014-07-03 | $44.52 | $48.50 | 241,615 | — | — |
| 2014-07-02 | $44.54 | $48.52 | 569,940 | — | — |
| 2014-07-01 | $45.24 | $49.28 | 395,025 | — | — |
| 2014-06-30 | $44.23 | $48.18 | 424,695 | — | — |
| 2014-06-27 | $44.47 | $48.44 | 537,970 | — | — |
| 2014-06-26 | $43.74 | $47.65 | 314,870 | — | — |
| 2014-06-25 | $43.27 | $47.13 | 297,160 | — | — |
| 2014-06-24 | $42.87 | $46.70 | 444,130 | — | — |
| 2014-06-23 | $43.63 | $47.53 | 423,545 | — | — |
| 2014-06-20 | $43.55 | $47.44 | 830,185 | — | — |
| 2014-06-19 | $43.58 | $47.48 | 831,565 | — | — |
| 2014-06-18 | $43.55 | $47.44 | 628,245 | — | — |
| 2014-06-17 | $43.35 | $47.22 | 582,360 | — | — |
| 2014-06-16 | $43.09 | $46.94 | 717,600 | — | — |
| 2014-06-13 | $42.81 | $46.63 | 1,059,840 | — | — |
| 2014-06-12 | $43.01 | $46.85 | 2,377,165 | — | — |
| 2014-06-11 | $41.60 | $45.32 | 1,912,565 | — | — |
| 2014-06-10 | $42.37 | $46.15 | 182,160 | — | — |
| 2014-06-09 | $42.24 | $46.02 | 198,375 | — | — |
| 2014-06-06 | $42.11 | $45.87 | 320,505 | — | — |
| 2014-06-05 | $42.39 | $46.18 | 429,410 | — | — |
| 2014-06-04 | $40.94 | $44.60 | 266,225 | — | — |
| 2014-06-03 | $40.46 | $44.07 | 287,615 | — | — |
| 2014-06-02 | $41.17 | $44.84 | 257,715 | — | — |
| 2014-05-30 | $41.18 | $44.86 | 310,730 | — | — |
| 2014-05-29 | $41.17 | $44.85 | 270,365 | — | — |
| 2014-05-28 | $41.32 | $45.01 | 432,285 | — | — |
| 2014-05-27 | $41.81 | $45.54 | 313,375 | — | — |
| 2014-05-23 | $41.82 | $45.55 | 322,575 | — | — |
| 2014-05-22 | $41.30 | $44.98 | 482,195 | — | — |
| 2014-05-21 | $40.86 | $44.51 | 425,385 | — | — |
| 2014-05-20 | $40.30 | $43.90 | 987,505 | — | — |
| 2014-05-19 | $41.39 | $45.09 | 427,340 | — | — |
| 2014-05-16 | $40.70 | $44.33 | 307,280 | — | — |
| 2014-05-15 | $40.07 | $43.65 | 480,930 | — | — |
| 2014-05-14 | $40.70 | $44.07 | 495,190 | — | — |
| 2014-05-13 | $41.71 | $45.18 | 793,155 | — | — |
| 2014-05-12 | $41.88 | $45.36 | 574,770 | — | — |
| 2014-05-09 | $40.83 | $44.23 | 735,885 | — | — |
| 2014-05-08 | $37.97 | $41.13 | 630,890 | — | — |
| 2014-05-07 | $38.82 | $42.04 | 474,835 | — | — |
| 2014-05-06 | $38.50 | $41.70 | 463,795 | — | — |
| 2014-05-05 | $39.85 | $43.16 | 563,730 | — | — |
| 2014-05-02 | $39.83 | $43.14 | 544,295 | — | — |
| 2014-05-01 | $40.45 | $43.81 | 779,010 | — | — |
| 2014-04-30 | $40.31 | $43.66 | 406,870 | — | — |
| 2014-04-29 | $40.31 | $43.66 | 435,965 | — | — |
| 2014-04-28 | $40.59 | $43.96 | 272,780 | — | — |
| 2014-04-25 | $40.91 | $44.31 | 227,585 | — | — |
| 2014-04-24 | $42.06 | $45.55 | 243,685 | — | — |
| 2014-04-23 | $42.44 | $45.97 | 224,250 | — | — |
| 2014-04-22 | $43.66 | $47.29 | 256,105 | — | — |
| 2014-04-21 | $43.10 | $46.67 | 227,585 | — | — |
| 2014-04-17 | $43.04 | $46.62 | 529,230 | — | — |
| 2014-04-16 | $43.21 | $46.80 | 863,765 | — | — |
| 2014-04-15 | $40.30 | $43.64 | 302,220 | — | — |
| 2014-04-14 | $40.03 | $43.35 | 351,210 | — | — |
| 2014-04-11 | $39.74 | $43.04 | 396,750 | — | — |
| 2014-04-10 | $40.85 | $44.24 | 349,370 | — | — |
| 2014-04-09 | $42.65 | $46.19 | 320,045 | — | — |
| 2014-04-08 | $42.51 | $46.04 | 289,110 | — | — |
| 2014-04-07 | $41.44 | $44.88 | 371,105 | — | — |
| 2014-04-04 | $42.91 | $46.48 | 549,010 | — | — |
| 2014-04-03 | $42.45 | $45.98 | 387,090 | — | — |
| 2014-04-02 | $43.23 | $46.82 | 367,885 | — | — |
| 2014-04-01 | $43.58 | $47.20 | 471,960 | — | — |
| 2014-03-31 | $43.52 | $47.14 | 303,715 | — | — |
| 2014-03-28 | $42.76 | $46.31 | 535,210 | — | — |
| 2014-03-27 | $42.66 | $46.20 | 342,010 | — | — |
| 2014-03-26 | $42.01 | $45.50 | 447,695 | — | — |
| 2014-03-25 | $42.37 | $45.88 | 378,235 | — | — |
| 2014-03-24 | $42.04 | $45.53 | 536,935 | — | — |
| 2014-03-21 | $42.04 | $45.53 | 564,420 | — | — |
| 2014-03-20 | $42.36 | $45.87 | 235,980 | — | — |
| 2014-03-19 | $42.69 | $46.23 | 276,690 | — | — |
| 2014-03-18 | $43.79 | $47.43 | 315,905 | — | — |
| 2014-03-17 | $42.59 | $46.13 | 236,325 | — | — |
| 2014-03-14 | $42.22 | $45.72 | 247,020 | — | — |
| 2014-03-13 | $41.76 | $45.22 | 310,730 | — | — |
| 2014-03-12 | $42.91 | $46.48 | 287,040 | — | — |
| 2014-03-11 | $43.26 | $46.85 | 251,045 | — | — |
| 2014-03-10 | $44.25 | $47.93 | 286,580 | — | — |
| 2014-03-07 | $44.93 | $48.66 | 256,335 | — | — |
| 2014-03-06 | $44.75 | $48.46 | 330,165 | — | — |
| 2014-03-05 | $44.79 | $48.51 | 333,845 | — | — |
| 2014-03-04 | $44.91 | $48.64 | 528,310 | — | — |
| 2014-03-03 | $44.73 | $48.44 | 369,725 | — | — |
| 2014-02-28 | $44.70 | $48.41 | 428,145 | — | — |
| 2014-02-27 | $44.79 | $48.51 | 354,545 | — | — |
| 2014-02-26 | $44.08 | $47.74 | 376,510 | — | — |
| 2014-02-25 | $43.75 | $47.38 | 649,980 | — | — |
| 2014-02-24 | $42.83 | $46.38 | 278,530 | — | — |
| 2014-02-21 | $42.57 | $46.10 | 401,235 | — | — |
| 2014-02-20 | $43.15 | $46.73 | 747,615 | — | — |
| 2014-02-19 | $42.82 | $46.12 | 680,800 | — | — |
| 2014-02-18 | $43.47 | $46.83 | 1,008,665 | — | — |
| 2014-02-14 | $42.66 | $45.96 | 2,360,375 | — | — |
| 2014-02-13 | $40.73 | $43.88 | 463,450 | — | — |
| 2014-02-12 | $39.97 | $43.06 | 265,765 | — | — |
| 2014-02-11 | $40.43 | $43.56 | 439,645 | — | — |
| 2014-02-10 | $39.66 | $42.72 | 255,990 | — | — |
| 2014-02-07 | $39.93 | $43.01 | 250,930 | — | — |
| 2014-02-06 | $39.35 | $42.39 | 444,360 | — | — |
| 2014-02-05 | $37.43 | $40.32 | 359,030 | — | — |
| 2014-02-04 | $38.14 | $41.09 | 372,600 | — | — |
| 2014-02-03 | $38.29 | $41.24 | 545,790 | — | — |
| 2014-01-31 | $39.43 | $42.48 | 306,475 | — | — |
| 2014-01-30 | $40.21 | $43.31 | 307,740 | — | — |
| 2014-01-29 | $39.65 | $42.72 | 302,450 | — | — |
| 2014-01-28 | $40.70 | $43.84 | 350,635 | — | — |
| 2014-01-27 | $40.48 | $43.61 | 399,280 | — | — |
| 2014-01-24 | $40.90 | $44.05 | 304,520 | — | — |
| 2014-01-23 | $41.74 | $44.96 | 266,110 | — | — |
| 2014-01-22 | $41.92 | $45.16 | 179,745 | — | — |
| 2014-01-21 | $41.79 | $45.02 | 228,390 | — | — |
| 2014-01-17 | $42.46 | $45.74 | 263,465 | — | — |
| 2014-01-16 | $42.40 | $45.68 | 345,575 | — | — |
| 2014-01-15 | $41.45 | $44.65 | 297,620 | — | — |
| 2014-01-14 | $41.54 | $44.75 | 202,285 | — | — |
| 2014-01-13 | $40.69 | $43.83 | 394,220 | — | — |
| 2014-01-10 | $42.74 | $46.04 | 317,975 | — | — |
| 2014-01-09 | $43.39 | $46.74 | 365,125 | — | — |
| 2014-01-08 | $44.25 | $47.67 | 467,590 | — | — |
| 2014-01-07 | $43.64 | $47.01 | 319,815 | — | — |
| 2014-01-06 | $43.10 | $46.42 | 344,540 | — | — |
| 2014-01-03 | $43.19 | $46.53 | 333,040 | — | — |
| 2014-01-02 | $43.17 | $46.50 | 223,675 | — | — |