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
- 2006-02-07 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 | $60.48 | $264.39 | 61,075 | — | — |
| 2014-12-30 | $61.08 | $267.01 | 59,517 | — | — |
| 2014-12-29 | $61.44 | $268.59 | 62,892 | — | — |
| 2014-12-26 | $63.84 | $268.59 | 71,458 | — | — |
| 2014-12-24 | $63.48 | $267.07 | 50,125 | — | — |
| 2014-12-23 | $63.84 | $268.59 | 57,133 | — | — |
| 2014-12-22 | $64.32 | $270.60 | 85,500 | — | — |
| 2014-12-19 | $63.96 | $269.09 | 153,258 | — | — |
| 2014-12-18 | $63.00 | $265.05 | 70,067 | — | — |
| 2014-12-17 | $62.28 | $262.02 | 55,475 | — | — |
| 2014-12-16 | $60.12 | $252.93 | 54,933 | — | — |
| 2014-12-15 | $60.12 | $252.93 | 67,775 | — | — |
| 2014-12-12 | $61.32 | $257.98 | 51,750 | — | — |
| 2014-12-11 | $62.28 | $262.02 | 52,483 | — | — |
| 2014-12-10 | $61.68 | $259.50 | 42,450 | — | — |
| 2014-12-09 | $62.40 | $262.53 | 59,375 | — | — |
| 2014-12-08 | $61.80 | $260.00 | 71,675 | — | — |
| 2014-12-05 | $62.64 | $263.54 | 49,858 | — | — |
| 2014-12-04 | $63.12 | $265.56 | 48,767 | — | — |
| 2014-12-03 | $63.84 | $268.59 | 45,083 | — | — |
| 2014-12-02 | $63.60 | $267.58 | 36,283 | — | — |
| 2014-12-01 | $62.88 | $264.55 | 66,567 | — | — |
| 2014-11-28 | $63.24 | $266.06 | 55,650 | — | — |
| 2014-11-26 | $62.88 | $264.55 | 66,833 | — | — |
| 2014-11-25 | $61.68 | $259.50 | 28,800 | — | — |
| 2014-11-24 | $61.56 | $258.99 | 40,692 | — | — |
| 2014-11-21 | $61.20 | $257.48 | 109,058 | — | — |
| 2014-11-20 | $61.20 | $257.48 | 56,183 | — | — |
| 2014-11-19 | $60.72 | $255.46 | 45,700 | — | — |
| 2014-11-18 | $61.32 | $257.98 | 70,150 | — | — |
| 2014-11-17 | $60.96 | $256.47 | 57,208 | — | — |
| 2014-11-14 | $61.08 | $256.97 | 60,033 | — | — |
| 2014-11-13 | $61.32 | $257.98 | 46,267 | — | — |
| 2014-11-12 | $61.56 | $258.99 | 75,083 | — | — |
| 2014-11-11 | $61.92 | $260.51 | 53,383 | — | — |
| 2014-11-10 | $62.16 | $261.52 | 88,083 | — | — |
| 2014-11-07 | $62.40 | $262.53 | 103,592 | — | — |
| 2014-11-06 | $60.72 | $255.46 | 47,267 | — | — |
| 2014-11-05 | $61.56 | $258.99 | 95,450 | — | — |
| 2014-11-04 | $60.24 | $253.44 | 160,975 | — | — |
| 2014-11-03 | $63.36 | $266.57 | 44,100 | — | — |
| 2014-10-31 | $63.48 | $267.07 | 68,600 | — | — |
| 2014-10-30 | $63.24 | $266.06 | 56,692 | — | — |
| 2014-10-29 | $62.40 | $262.53 | 69,575 | — | — |
| 2014-10-28 | $63.24 | $266.06 | 80,000 | — | — |
| 2014-10-27 | $62.04 | $261.01 | 28,308 | — | — |
| 2014-10-24 | $61.80 | $260.00 | 56,017 | — | — |
| 2014-10-23 | $62.04 | $261.01 | 53,575 | — | — |
| 2014-10-22 | $61.44 | $258.49 | 58,242 | — | — |
| 2014-10-21 | $62.64 | $263.54 | 71,008 | — | — |
| 2014-10-20 | $61.20 | $257.48 | 59,783 | — | — |
| 2014-10-17 | $60.60 | $254.95 | 61,150 | — | — |
| 2014-10-16 | $60.60 | $254.95 | 116,242 | — | — |
| 2014-10-15 | $60.48 | $254.45 | 130,800 | — | — |
| 2014-10-14 | $61.56 | $258.99 | 75,933 | — | — |
| 2014-10-13 | $60.24 | $253.44 | 71,542 | — | — |
| 2014-10-10 | $60.00 | $252.43 | 82,208 | — | — |
| 2014-10-09 | $60.96 | $256.47 | 158,233 | — | — |
| 2014-10-08 | $59.76 | $251.42 | 111,675 | — | — |
| 2014-10-07 | $57.48 | $241.83 | 174,725 | — | — |
| 2014-10-06 | $57.72 | $242.84 | 38,117 | — | — |
| 2014-10-03 | $57.96 | $243.85 | 56,075 | — | — |
| 2014-10-02 | $58.08 | $244.35 | 99,975 | — | — |
| 2014-10-01 | $58.56 | $246.37 | 88,183 | — | — |
| 2014-09-30 | $58.44 | $245.87 | 131,667 | — | — |
| 2014-09-29 | $59.40 | $249.91 | 114,983 | — | — |
| 2014-09-26 | $58.44 | $245.87 | 146,575 | — | — |
| 2014-09-25 | $60.72 | $245.36 | 142,917 | — | — |
| 2014-09-24 | $61.08 | $246.82 | 192,692 | — | — |
| 2014-09-23 | $61.80 | $249.73 | 150,083 | — | — |
| 2014-09-22 | $63.12 | $255.06 | 80,600 | — | — |
| 2014-09-19 | $64.08 | $258.94 | 147,500 | — | — |
| 2014-09-18 | $63.48 | $256.51 | 63,217 | — | — |
| 2014-09-17 | $63.24 | $255.54 | 50,908 | — | — |
| 2014-09-16 | $63.36 | $256.03 | 78,858 | — | — |
| 2014-09-15 | $63.12 | $255.06 | 113,942 | — | — |
| 2014-09-12 | $63.60 | $257.00 | 106,575 | — | — |
| 2014-09-11 | $64.44 | $260.39 | 93,075 | — | — |
| 2014-09-10 | $64.68 | $261.36 | 50,158 | — | — |
| 2014-09-09 | $64.92 | $262.33 | 47,425 | — | — |
| 2014-09-08 | $65.04 | $262.82 | 29,183 | — | — |
| 2014-09-05 | $64.80 | $261.85 | 43,483 | — | — |
| 2014-09-04 | $64.80 | $261.85 | 41,983 | — | — |
| 2014-09-03 | $64.92 | $262.33 | 51,917 | — | — |
| 2014-09-02 | $65.04 | $262.82 | 50,350 | — | — |
| 2014-08-29 | $64.68 | $261.36 | 51,908 | — | — |
| 2014-08-28 | $64.44 | $260.39 | 51,042 | — | — |
| 2014-08-27 | $64.68 | $261.36 | 44,517 | — | — |
| 2014-08-26 | $64.56 | $260.88 | 84,050 | — | — |
| 2014-08-25 | $64.44 | $260.39 | 99,850 | — | — |
| 2014-08-22 | $64.92 | $262.33 | 47,808 | — | — |
| 2014-08-21 | $65.16 | $263.30 | 58,442 | — | — |
| 2014-08-20 | $64.68 | $261.36 | 70,583 | — | — |
| 2014-08-19 | $64.44 | $260.39 | 71,758 | — | — |
| 2014-08-18 | $64.56 | $260.88 | 100,500 | — | — |
| 2014-08-15 | $64.68 | $261.36 | 71,183 | — | — |
| 2014-08-14 | $64.44 | $260.39 | 186,000 | — | — |
| 2014-08-13 | $64.56 | $260.88 | 109,875 | — | — |
| 2014-08-12 | $64.80 | $261.85 | 119,892 | — | — |
| 2014-08-11 | $64.92 | $262.33 | 137,292 | — | — |
| 2014-08-08 | $65.52 | $264.76 | 38,367 | — | — |
| 2014-08-07 | $65.40 | $264.27 | 40,058 | — | — |
| 2014-08-06 | $65.64 | $265.24 | 41,858 | — | — |
| 2014-08-05 | $65.40 | $264.27 | 63,925 | — | — |
| 2014-08-04 | $65.88 | $266.21 | 59,617 | — | — |
| 2014-08-01 | $65.88 | $266.21 | 49,575 | — | — |
| 2014-07-31 | $66.12 | $267.18 | 65,558 | — | — |
| 2014-07-30 | $66.24 | $267.67 | 59,683 | — | — |
| 2014-07-29 | $66.72 | $269.61 | 79,633 | — | — |
| 2014-07-28 | $66.84 | $270.09 | 71,925 | — | — |
| 2014-07-25 | $67.08 | $271.06 | 42,450 | — | — |
| 2014-07-24 | $66.84 | $270.09 | 41,650 | — | — |
| 2014-07-23 | $66.72 | $269.61 | 54,683 | — | — |
| 2014-07-22 | $66.84 | $270.09 | 24,025 | — | — |
| 2014-07-21 | $66.72 | $269.61 | 34,958 | — | — |
| 2014-07-18 | $66.72 | $269.61 | 42,683 | — | — |
| 2014-07-17 | $66.36 | $268.15 | 47,050 | — | — |
| 2014-07-16 | $66.84 | $270.09 | 53,575 | — | — |
| 2014-07-15 | $66.84 | $270.09 | 41,083 | — | — |
| 2014-07-14 | $66.96 | $270.58 | 33,383 | — | — |
| 2014-07-11 | $66.84 | $270.09 | 33,358 | — | — |
| 2014-07-10 | $66.72 | $269.61 | 50,492 | — | — |
| 2014-07-09 | $66.72 | $269.61 | 54,850 | — | — |
| 2014-07-08 | $66.48 | $268.64 | 52,350 | — | — |
| 2014-07-07 | $66.96 | $270.58 | 50,967 | — | — |
| 2014-07-03 | $67.20 | $271.55 | 42,142 | — | — |
| 2014-07-02 | $67.56 | $273.00 | 85,350 | — | — |
| 2014-07-01 | $67.68 | $273.49 | 106,367 | — | — |
| 2014-06-30 | $67.56 | $273.00 | 64,558 | — | — |
| 2014-06-27 | $67.44 | $272.52 | 82,783 | — | — |
| 2014-06-26 | $67.68 | $273.49 | 84,533 | — | — |
| 2014-06-25 | $69.12 | $269.61 | 153,600 | — | — |
| 2014-06-24 | $69.48 | $271.01 | 102,192 | — | — |
| 2014-06-23 | $69.48 | $271.01 | 92,858 | — | — |
| 2014-06-20 | $69.48 | $271.01 | 160,950 | — | — |
| 2014-06-19 | $69.60 | $271.48 | 118,433 | — | — |
| 2014-06-18 | $69.72 | $271.95 | 78,258 | — | — |
| 2014-06-17 | $69.48 | $271.01 | 79,733 | — | — |
| 2014-06-16 | $69.48 | $271.01 | 56,933 | — | — |
| 2014-06-13 | $69.60 | $271.48 | 64,533 | — | — |
| 2014-06-12 | $69.72 | $271.95 | 61,875 | — | — |
| 2014-06-11 | $70.20 | $273.82 | 103,583 | — | — |
| 2014-06-10 | $70.44 | $274.76 | 82,008 | — | — |
| 2014-06-09 | $70.32 | $274.29 | 104,808 | — | — |
| 2014-06-06 | $70.80 | $276.16 | 75,900 | — | — |
| 2014-06-05 | $69.48 | $271.01 | 80,950 | — | — |
| 2014-06-04 | $69.12 | $269.61 | 65,967 | — | — |
| 2014-06-03 | $69.12 | $269.61 | 60,333 | — | — |
| 2014-06-02 | $69.00 | $269.14 | 45,083 | — | — |
| 2014-05-30 | $69.12 | $269.61 | 48,733 | — | — |
| 2014-05-29 | $69.12 | $269.61 | 51,350 | — | — |
| 2014-05-28 | $68.64 | $267.73 | 82,050 | — | — |
| 2014-05-27 | $69.60 | $271.48 | 93,383 | — | — |
| 2014-05-23 | $69.00 | $269.14 | 102,742 | — | — |
| 2014-05-22 | $68.40 | $266.80 | 110,333 | — | — |
| 2014-05-21 | $66.24 | $258.37 | 97,275 | — | — |
| 2014-05-20 | $65.64 | $256.03 | 104,967 | — | — |
| 2014-05-19 | $65.16 | $254.16 | 126,550 | — | — |
| 2014-05-16 | $64.92 | $253.22 | 52,133 | — | — |
| 2014-05-15 | $64.80 | $252.76 | 54,133 | — | — |
| 2014-05-14 | $65.40 | $255.10 | 78,942 | — | — |
| 2014-05-13 | $64.92 | $253.22 | 175,608 | — | — |
| 2014-05-12 | $64.32 | $250.88 | 335,833 | — | — |
| 2014-05-09 | $64.44 | $251.35 | 216,183 | — | — |
| 2014-05-08 | $65.04 | $253.69 | 133,325 | — | — |
| 2014-05-07 | $65.40 | $255.10 | 180,517 | — | — |
| 2014-05-06 | $65.52 | $255.56 | 54,875 | — | — |
| 2014-05-05 | $66.00 | $257.44 | 61,683 | — | — |
| 2014-05-02 | $65.76 | $256.50 | 53,783 | — | — |
| 2014-05-01 | $66.00 | $257.44 | 69,142 | — | — |
| 2014-04-30 | $66.00 | $257.44 | 61,075 | — | — |
| 2014-04-29 | $66.12 | $257.91 | 73,642 | — | — |
| 2014-04-28 | $66.00 | $257.44 | 118,592 | — | — |
| 2014-04-25 | $65.64 | $256.03 | 232,492 | — | — |
| 2014-04-24 | $65.64 | $256.03 | 81,692 | — | — |
| 2014-04-23 | $65.76 | $256.50 | 121,625 | — | — |
| 2014-04-22 | $66.12 | $257.91 | 109,642 | — | — |
| 2014-04-21 | $65.88 | $256.97 | 85,400 | — | — |
| 2014-04-17 | $65.40 | $255.10 | 154,100 | — | — |
| 2014-04-16 | $65.76 | $256.50 | 42,025 | — | — |
| 2014-04-15 | $66.00 | $257.44 | 47,975 | — | — |
| 2014-04-14 | $65.76 | $256.50 | 53,533 | — | — |
| 2014-04-11 | $65.64 | $256.03 | 83,342 | — | — |
| 2014-04-10 | $66.12 | $257.91 | 111,617 | — | — |
| 2014-04-09 | $66.48 | $259.31 | 66,600 | — | — |
| 2014-04-08 | $66.60 | $259.78 | 62,308 | — | — |
| 2014-04-07 | $67.08 | $261.65 | 64,875 | — | — |
| 2014-04-04 | $67.08 | $261.65 | 68,308 | — | — |
| 2014-04-03 | $67.08 | $261.65 | 76,717 | — | — |
| 2014-04-02 | $67.08 | $261.65 | 101,183 | — | — |
| 2014-04-01 | $67.08 | $261.65 | 81,358 | — | — |
| 2014-03-31 | $66.84 | $260.71 | 81,533 | — | — |
| 2014-03-28 | $66.48 | $259.31 | 56,792 | — | — |
| 2014-03-27 | $66.24 | $258.37 | 135,067 | — | — |
| 2014-03-26 | $67.92 | $255.56 | 99,425 | — | — |
| 2014-03-25 | $68.76 | $258.73 | 93,983 | — | — |
| 2014-03-24 | $68.88 | $259.18 | 114,450 | — | — |
| 2014-03-21 | $69.60 | $261.89 | 179,550 | — | — |
| 2014-03-20 | $68.76 | $258.73 | 46,442 | — | — |
| 2014-03-19 | $68.28 | $256.92 | 88,267 | — | — |
| 2014-03-18 | $69.36 | $260.98 | 96,850 | — | — |
| 2014-03-17 | $69.12 | $260.08 | 67,050 | — | — |
| 2014-03-14 | $69.24 | $260.53 | 58,733 | — | — |
| 2014-03-13 | $69.00 | $259.63 | 163,858 | — | — |
| 2014-03-12 | $69.48 | $261.43 | 73,183 | — | — |
| 2014-03-11 | $69.24 | $260.53 | 62,667 | — | — |
| 2014-03-10 | $69.84 | $262.79 | 72,325 | — | — |
| 2014-03-07 | $70.56 | $265.50 | 83,792 | — | — |
| 2014-03-06 | $70.44 | $265.05 | 90,167 | — | — |
| 2014-03-05 | $70.56 | $265.50 | 86,783 | — | — |
| 2014-03-04 | $70.44 | $265.05 | 142,108 | — | — |
| 2014-03-03 | $70.08 | $263.69 | 67,825 | — | — |
| 2014-02-28 | $69.96 | $263.24 | 133,800 | — | — |
| 2014-02-27 | $70.08 | $263.69 | 119,117 | — | — |
| 2014-02-26 | $69.84 | $262.79 | 290,242 | — | — |
| 2014-02-25 | $71.76 | $270.01 | 71,508 | — | — |
| 2014-02-24 | $71.88 | $270.47 | 76,425 | — | — |
| 2014-02-21 | $72.12 | $271.37 | 100,567 | — | — |
| 2014-02-20 | $72.12 | $271.37 | 68,233 | — | — |
| 2014-02-19 | $72.36 | $272.27 | 55,500 | — | — |
| 2014-02-18 | $72.96 | $274.53 | 81,325 | — | — |
| 2014-02-14 | $72.96 | $274.53 | 44,250 | — | — |
| 2014-02-13 | $72.48 | $272.72 | 53,942 | — | — |
| 2014-02-12 | $72.48 | $272.72 | 48,158 | — | — |
| 2014-02-11 | $72.72 | $273.63 | 85,208 | — | — |
| 2014-02-10 | $71.88 | $270.47 | 76,042 | — | — |
| 2014-02-07 | $71.28 | $268.21 | 68,825 | — | — |
| 2014-02-06 | $70.92 | $266.85 | 99,883 | — | — |
| 2014-02-05 | $70.44 | $265.05 | 63,267 | — | — |
| 2014-02-04 | $70.80 | $266.40 | 51,492 | — | — |
| 2014-02-03 | $70.32 | $264.60 | 88,800 | — | — |
| 2014-01-31 | $70.68 | $265.95 | 93,117 | — | — |
| 2014-01-30 | $70.80 | $266.40 | 77,133 | — | — |
| 2014-01-29 | $70.08 | $263.69 | 65,508 | — | — |
| 2014-01-28 | $70.80 | $266.40 | 84,033 | — | — |
| 2014-01-27 | $70.32 | $264.60 | 77,367 | — | — |
| 2014-01-24 | $71.28 | $268.21 | 47,692 | — | — |
| 2014-01-23 | $72.24 | $271.82 | 58,883 | — | — |
| 2014-01-22 | $72.36 | $272.27 | 61,525 | — | — |
| 2014-01-21 | $71.88 | $270.47 | 72,808 | — | — |
| 2014-01-17 | $71.04 | $267.30 | 43,183 | — | — |
| 2014-01-16 | $71.04 | $267.30 | 44,733 | — | — |
| 2014-01-15 | $71.28 | $268.21 | 32,167 | — | — |
| 2014-01-14 | $71.16 | $267.76 | 50,417 | — | — |
| 2014-01-13 | $70.68 | $265.95 | 49,458 | — | — |
| 2014-01-10 | $71.40 | $268.66 | 44,283 | — | — |
| 2014-01-09 | $70.80 | $266.40 | 46,733 | — | — |
| 2014-01-08 | $71.04 | $267.30 | 84,767 | — | — |
| 2014-01-07 | $71.52 | $269.11 | 52,333 | — | — |
| 2014-01-06 | $71.28 | $268.21 | 74,508 | — | — |
| 2014-01-03 | $71.28 | $268.21 | 66,733 | — | — |
| 2014-01-02 | $70.92 | $266.85 | 102,150 | — | — |