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
- 2008-12-09 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 | $56.48 | $56.48 | 2,375 | — | — |
| 2014-12-30 | $56.36 | $56.36 | 250 | — | — |
| 2014-12-29 | $55.64 | $55.64 | 175 | — | — |
| 2014-12-26 | $55.96 | $55.96 | 375 | — | — |
| 2014-12-24 | $55.60 | $55.60 | 0 | — | — |
| 2014-12-23 | $55.60 | $55.60 | 1,050 | — | — |
| 2014-12-22 | $56.32 | $56.32 | 850 | — | — |
| 2014-12-19 | $56.68 | $56.68 | 2,125 | — | — |
| 2014-12-18 | $57.12 | $57.12 | 2,050 | — | — |
| 2014-12-17 | $57.48 | $57.48 | 925 | — | — |
| 2014-12-16 | $58.96 | $58.96 | 5,075 | — | — |
| 2014-12-15 | $58.48 | $58.48 | 1,400 | — | — |
| 2014-12-12 | $57.64 | $57.64 | 1,400 | — | — |
| 2014-12-11 | $57.00 | $57.00 | 1,075 | — | — |
| 2014-12-10 | $58.68 | $58.68 | 3,150 | — | — |
| 2014-12-09 | $57.00 | $57.00 | 2,075 | — | — |
| 2014-12-08 | $55.68 | $55.68 | 1,125 | — | — |
| 2014-12-05 | $55.12 | $55.12 | 4,050 | — | — |
| 2014-12-04 | $56.44 | $56.44 | 400 | — | — |
| 2014-12-03 | $56.56 | $56.56 | 1,625 | — | — |
| 2014-12-02 | $57.32 | $57.32 | 900 | — | — |
| 2014-12-01 | $58.28 | $58.28 | 1,425 | — | — |
| 2014-11-28 | $57.88 | $57.88 | 675 | — | — |
| 2014-11-26 | $58.80 | $58.80 | 625 | — | — |
| 2014-11-25 | $58.52 | $58.52 | 875 | — | — |
| 2014-11-24 | $58.08 | $58.08 | 3,050 | — | — |
| 2014-11-21 | $58.92 | $58.92 | 1,075 | — | — |
| 2014-11-20 | $58.36 | $58.36 | 750 | — | — |
| 2014-11-19 | $58.32 | $58.32 | 1,100 | — | — |
| 2014-11-18 | $59.52 | $59.52 | 375 | — | — |
| 2014-11-17 | $60.40 | $60.40 | 0 | — | — |
| 2014-11-14 | $60.40 | $60.40 | 2,075 | — | — |
| 2014-11-13 | $60.76 | $60.76 | 125 | — | — |
| 2014-11-12 | $61.00 | $61.00 | 350 | — | — |
| 2014-11-11 | $60.96 | $60.96 | 225 | — | — |
| 2014-11-10 | $62.12 | $62.12 | 375 | — | — |
| 2014-11-07 | $62.04 | $62.04 | 1,375 | — | — |
| 2014-11-06 | $61.76 | $61.76 | 550 | — | — |
| 2014-11-05 | $61.96 | $61.96 | 1,200 | — | — |
| 2014-11-04 | $63.00 | $63.00 | 800 | — | — |
| 2014-11-03 | $63.16 | $63.16 | 1,925 | — | — |
| 2014-10-31 | $64.64 | $64.64 | 1,175 | — | — |
| 2014-10-30 | $68.16 | $68.16 | 1,475 | — | — |
| 2014-10-29 | $69.76 | $69.76 | 75 | — | — |
| 2014-10-28 | $69.80 | $69.80 | 1,100 | — | — |
| 2014-10-27 | $70.44 | $70.44 | 1,975 | — | — |
| 2014-10-24 | $69.64 | $69.64 | 0 | — | — |
| 2014-10-23 | $69.64 | $69.64 | 75 | — | — |
| 2014-10-22 | $70.96 | $70.96 | 75 | — | — |
| 2014-10-21 | $71.44 | $71.44 | 325 | — | — |
| 2014-10-20 | $71.32 | $71.32 | 2,325 | — | — |
| 2014-10-17 | $71.60 | $71.60 | 550 | — | — |
| 2014-10-16 | $72.00 | $72.00 | 2,650 | — | — |
| 2014-10-15 | $72.32 | $72.32 | 850 | — | — |
| 2014-10-14 | $71.04 | $71.04 | 150 | — | — |
| 2014-10-13 | $71.24 | $71.24 | 4,050 | — | — |
| 2014-10-10 | $70.24 | $70.24 | 1,550 | — | — |
| 2014-10-09 | $70.20 | $70.20 | 475 | — | — |
| 2014-10-08 | $69.40 | $69.40 | 600 | — | — |
| 2014-10-07 | $70.00 | $70.00 | 600 | — | — |
| 2014-10-06 | $69.28 | $69.28 | 1,550 | — | — |
| 2014-10-03 | $68.16 | $68.16 | 650 | — | — |
| 2014-10-02 | $69.56 | $69.56 | 25 | — | — |
| 2014-10-01 | $68.44 | $68.44 | 825 | — | — |
| 2014-09-30 | $68.24 | $68.24 | 200 | — | — |
| 2014-09-29 | $68.40 | $68.40 | 225 | — | — |
| 2014-09-26 | $68.12 | $68.12 | 550 | — | — |
| 2014-09-25 | $69.60 | $69.60 | 650 | — | — |
| 2014-09-24 | $69.04 | $69.04 | 325 | — | — |
| 2014-09-23 | $69.20 | $69.20 | 300 | — | — |
| 2014-09-22 | $69.16 | $69.16 | 1,150 | — | — |
| 2014-09-19 | $69.36 | $69.36 | 150 | — | — |
| 2014-09-18 | $68.96 | $68.96 | 325 | — | — |
| 2014-09-17 | $70.32 | $70.32 | 175 | — | — |
| 2014-09-16 | $71.20 | $71.20 | 600 | — | — |
| 2014-09-15 | $71.28 | $71.28 | 650 | — | — |
| 2014-09-12 | $71.32 | $71.32 | 950 | — | — |
| 2014-09-11 | $71.64 | $71.64 | 1,775 | — | — |
| 2014-09-10 | $71.96 | $71.96 | 250 | — | — |
| 2014-09-09 | $72.48 | $72.48 | 175 | — | — |
| 2014-09-08 | $72.60 | $72.60 | 1,125 | — | — |
| 2014-09-05 | $74.24 | $74.24 | 600 | — | — |
| 2014-09-04 | $74.28 | $74.28 | 1,275 | — | — |
| 2014-09-03 | $74.40 | $74.40 | 1,350 | — | — |
| 2014-09-02 | $74.16 | $74.16 | 1,625 | — | — |
| 2014-08-29 | $75.04 | $75.04 | 0 | — | — |
| 2014-08-28 | $75.04 | $75.04 | 50 | — | — |
| 2014-08-27 | $75.60 | $75.60 | 25 | — | — |
| 2014-08-26 | $75.40 | $75.40 | 1,475 | — | — |
| 2014-08-25 | $75.64 | $75.64 | 1,425 | — | — |
| 2014-08-22 | $75.60 | $75.60 | 1,075 | — | — |
| 2014-08-21 | $76.00 | $76.00 | 50 | — | — |
| 2014-08-20 | $76.40 | $76.40 | 2,725 | — | — |
| 2014-08-19 | $77.40 | $77.40 | 0 | — | — |
| 2014-08-18 | $77.40 | $77.40 | 0 | — | — |
| 2014-08-15 | $77.96 | $77.96 | 75 | — | — |
| 2014-08-14 | $77.40 | $77.40 | 0 | — | — |
| 2014-08-13 | $77.40 | $77.40 | 0 | — | — |
| 2014-08-12 | $78.60 | $78.60 | 0 | — | — |
| 2014-08-11 | $78.60 | $78.60 | 0 | — | — |
| 2014-08-08 | $78.60 | $78.60 | 0 | — | — |
| 2014-08-07 | $78.60 | $78.60 | 250 | — | — |
| 2014-08-06 | $79.04 | $79.04 | 225 | — | — |
| 2014-08-05 | $77.68 | $77.68 | 225 | — | — |
| 2014-08-04 | $77.76 | $77.76 | 0 | — | — |
| 2014-08-01 | $77.76 | $77.76 | 50 | — | — |
| 2014-07-31 | $77.24 | $77.24 | 175 | — | — |
| 2014-07-30 | $77.28 | $77.28 | 1,450 | — | — |
| 2014-07-29 | $79.04 | $79.04 | 2,325 | — | — |
| 2014-07-28 | $79.00 | $79.00 | 650 | — | — |
| 2014-07-25 | $79.44 | $79.44 | 250 | — | — |
| 2014-07-24 | $79.00 | $79.00 | 2,850 | — | — |
| 2014-07-23 | $79.44 | $79.44 | 4,300 | — | — |
| 2014-07-22 | $79.88 | $79.88 | 6,725 | — | — |
| 2014-07-21 | $80.12 | $80.12 | 625 | — | — |
| 2014-07-18 | $79.72 | $79.72 | 0 | — | — |
| 2014-07-17 | $79.72 | $79.72 | 0 | — | — |
| 2014-07-16 | $79.72 | $79.72 | 0 | — | — |
| 2014-07-15 | $79.72 | $79.72 | 300 | — | — |
| 2014-07-14 | $79.80 | $79.80 | 250 | — | — |
| 2014-07-11 | $79.64 | $79.64 | 950 | — | — |
| 2014-07-10 | $79.92 | $79.92 | 275 | — | — |
| 2014-07-09 | $79.84 | $79.84 | 175 | — | — |
| 2014-07-08 | $79.92 | $79.92 | 525 | — | — |
| 2014-07-07 | $78.88 | $78.88 | 50 | — | — |
| 2014-07-03 | $79.44 | $79.44 | 0 | — | — |
| 2014-07-02 | $79.44 | $79.44 | 0 | — | — |
| 2014-07-01 | $79.44 | $79.44 | 675 | — | — |
| 2014-06-30 | $80.28 | $80.28 | 125 | — | — |
| 2014-06-27 | $79.60 | $79.60 | 2,000 | — | — |
| 2014-06-26 | $78.84 | $78.84 | 225 | — | — |
| 2014-06-25 | $78.84 | $78.84 | 375 | — | — |
| 2014-06-24 | $78.80 | $78.80 | 475 | — | — |
| 2014-06-23 | $78.76 | $78.76 | 125 | — | — |
| 2014-06-20 | $78.40 | $78.40 | 775 | — | — |
| 2014-06-19 | $78.92 | $78.92 | 725 | — | — |
| 2014-06-18 | $78.56 | $78.56 | 225 | — | — |
| 2014-06-17 | $78.60 | $78.60 | 0 | — | — |
| 2014-06-16 | $78.60 | $78.60 | 0 | — | — |
| 2014-06-13 | $78.60 | $78.60 | 600 | — | — |
| 2014-06-12 | $79.16 | $79.16 | 175 | — | — |
| 2014-06-11 | $78.08 | $78.08 | 0 | — | — |
| 2014-06-10 | $78.08 | $78.08 | 300 | — | — |
| 2014-06-09 | $77.92 | $77.92 | 250 | — | — |
| 2014-06-06 | $78.20 | $78.20 | 75 | — | — |
| 2014-06-05 | $77.88 | $77.88 | 75 | — | — |
| 2014-06-04 | $77.64 | $77.64 | 100 | — | — |
| 2014-06-03 | $77.88 | $77.88 | 2,875 | — | — |
| 2014-06-02 | $78.36 | $78.36 | 600 | — | — |
| 2014-05-30 | $79.16 | $79.16 | 0 | — | — |
| 2014-05-29 | $79.16 | $79.16 | 1,450 | — | — |
| 2014-05-28 | $79.56 | $79.56 | 25 | — | — |
| 2014-05-27 | $78.76 | $78.76 | 275 | — | — |
| 2014-05-23 | $79.20 | $79.20 | 25 | — | — |
| 2014-05-22 | $79.16 | $79.16 | 700 | — | — |
| 2014-05-21 | $79.72 | $79.72 | 25 | — | — |
| 2014-05-20 | $80.32 | $80.32 | 375 | — | — |
| 2014-05-19 | $79.56 | $79.56 | 0 | — | — |
| 2014-05-16 | $79.56 | $79.56 | 2,025 | — | — |
| 2014-05-15 | $78.24 | $78.24 | 0 | — | — |
| 2014-05-14 | $78.24 | $78.24 | 0 | — | — |
| 2014-05-13 | $78.24 | $78.24 | 50 | — | — |
| 2014-05-12 | $78.72 | $78.72 | 4,900 | — | — |
| 2014-05-09 | $79.00 | $79.00 | 175 | — | — |
| 2014-05-08 | $79.52 | $79.52 | 150 | — | — |
| 2014-05-07 | $79.56 | $79.56 | 225 | — | — |
| 2014-05-06 | $79.76 | $79.76 | 850 | — | — |
| 2014-05-05 | $78.72 | $78.72 | 425 | — | — |
| 2014-05-02 | $78.68 | $78.68 | 525 | — | — |
| 2014-05-01 | $78.52 | $78.52 | 300 | — | — |
| 2014-04-30 | $78.72 | $78.72 | 475 | — | — |
| 2014-04-29 | $78.28 | $78.28 | 625 | — | — |
| 2014-04-28 | $78.00 | $78.00 | 13,900 | — | — |
| 2014-04-25 | $78.80 | $78.80 | 4,000 | — | — |
| 2014-04-24 | $78.80 | $78.80 | 150 | — | — |
| 2014-04-23 | $78.52 | $78.52 | 100 | — | — |
| 2014-04-22 | $78.20 | $78.20 | 200 | — | — |
| 2014-04-21 | $77.88 | $77.88 | 75 | — | — |
| 2014-04-17 | $78.52 | $78.52 | 550 | — | — |
| 2014-04-16 | $79.16 | $79.16 | 0 | — | — |
| 2014-04-15 | $79.16 | $79.16 | 525 | — | — |
| 2014-04-14 | $79.52 | $79.52 | 950 | — | — |
| 2014-04-11 | $79.96 | $79.96 | 550 | — | — |
| 2014-04-10 | $79.88 | $79.88 | 775 | — | — |
| 2014-04-09 | $79.32 | $79.32 | 1,150 | — | — |
| 2014-04-08 | $79.68 | $79.68 | 1,950 | — | — |
| 2014-04-07 | $77.20 | $77.20 | 75 | — | — |
| 2014-04-04 | $77.20 | $77.20 | 625 | — | — |
| 2014-04-03 | $76.08 | $76.08 | 900 | — | — |
| 2014-04-02 | $76.28 | $76.28 | 1,125 | — | — |
| 2014-04-01 | $76.60 | $76.60 | 975 | — | — |
| 2014-03-31 | $77.16 | $77.16 | 425 | — | — |
| 2014-03-28 | $77.68 | $77.68 | 1,450 | — | — |
| 2014-03-27 | $78.48 | $78.48 | 0 | — | — |
| 2014-03-26 | $78.48 | $78.48 | 825 | — | — |
| 2014-03-25 | $78.76 | $78.76 | 25 | — | — |
| 2014-03-24 | $78.76 | $78.76 | 1,200 | — | — |
| 2014-03-21 | $78.24 | $78.24 | 0 | — | — |
| 2014-03-20 | $78.24 | $78.24 | 0 | — | — |
| 2014-03-19 | $78.24 | $78.24 | 1,400 | — | — |
| 2014-03-18 | $80.00 | $80.00 | 625 | — | — |
| 2014-03-17 | $79.60 | $79.60 | 1,950 | — | — |
| 2014-03-14 | $80.32 | $80.32 | 1,375 | — | — |
| 2014-03-13 | $79.52 | $79.52 | 1,250 | — | — |
| 2014-03-12 | $77.88 | $77.88 | 575 | — | — |
| 2014-03-11 | $77.44 | $77.44 | 375 | — | — |
| 2014-03-10 | $77.08 | $77.08 | 525 | — | — |
| 2014-03-07 | $76.92 | $76.92 | 175 | — | — |
| 2014-03-06 | $77.44 | $77.44 | 1,325 | — | — |
| 2014-03-05 | $78.64 | $78.64 | 2,200 | — | — |
| 2014-03-04 | $78.56 | $78.56 | 2,650 | — | — |
| 2014-03-03 | $80.24 | $80.24 | 1,350 | — | — |
| 2014-02-28 | $79.36 | $79.36 | 400 | — | — |
| 2014-02-27 | $79.04 | $79.04 | 650 | — | — |
| 2014-02-26 | $78.76 | $78.76 | 0 | — | — |
| 2014-02-25 | $78.76 | $78.76 | 75 | — | — |
| 2014-02-24 | $78.40 | $78.40 | 225 | — | — |
| 2014-02-21 | $78.20 | $78.20 | 600 | — | — |
| 2014-02-20 | $78.72 | $78.72 | 200 | — | — |
| 2014-02-19 | $78.52 | $78.52 | 650 | — | — |
| 2014-02-18 | $78.60 | $78.60 | 1,425 | — | — |
| 2014-02-14 | $79.56 | $79.56 | 25 | — | — |
| 2014-02-13 | $78.80 | $78.80 | 475 | — | — |
| 2014-02-12 | $78.28 | $78.28 | 400 | — | — |
| 2014-02-11 | $78.08 | $78.08 | 1,150 | — | — |
| 2014-02-10 | $78.76 | $78.76 | 375 | — | — |
| 2014-02-07 | $78.60 | $78.60 | 350 | — | — |
| 2014-02-06 | $79.04 | $79.04 | 350 | — | — |
| 2014-02-05 | $80.24 | $80.24 | 1,700 | — | — |
| 2014-02-04 | $80.00 | $80.00 | 575 | — | — |
| 2014-02-03 | $80.80 | $80.80 | 2,500 | — | — |
| 2014-01-31 | $78.96 | $78.96 | 875 | — | — |
| 2014-01-30 | $78.16 | $78.16 | 375 | — | — |
| 2014-01-29 | $79.00 | $79.00 | 1,625 | — | — |
| 2014-01-28 | $77.68 | $77.68 | 400 | — | — |
| 2014-01-27 | $78.48 | $78.48 | 2,400 | — | — |
| 2014-01-24 | $79.16 | $79.16 | 1,275 | — | — |
| 2014-01-23 | $77.60 | $77.60 | 3,025 | — | — |
| 2014-01-22 | $75.84 | $75.84 | 450 | — | — |
| 2014-01-21 | $76.08 | $76.08 | 650 | — | — |
| 2014-01-17 | $75.80 | $75.80 | 75 | — | — |
| 2014-01-16 | $75.80 | $75.80 | 225 | — | — |
| 2014-01-15 | $75.44 | $75.44 | 550 | — | — |
| 2014-01-14 | $76.08 | $76.08 | 375 | — | — |
| 2014-01-13 | $78.00 | $78.00 | 1,975 | — | — |
| 2014-01-10 | $76.28 | $76.28 | 50 | — | — |
| 2014-01-09 | $75.40 | $75.40 | 250 | — | — |
| 2014-01-08 | $75.32 | $75.32 | 425 | — | — |
| 2014-01-07 | $75.76 | $75.76 | 1,150 | — | — |
| 2014-01-06 | $75.92 | $75.92 | 775 | — | — |
| 2014-01-03 | $75.48 | $75.48 | 1,050 | — | — |
| 2014-01-02 | $75.36 | $75.36 | 1,325 | — | — |