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
- 2000-02-08 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 | $77.92 | $77.92 | 23,075 | — | — |
| 2014-12-30 | $78.70 | $78.70 | 20,232 | — | — |
| 2014-12-29 | $78.51 | $78.51 | 38,432 | — | — |
| 2014-12-26 | $81.06 | $81.06 | 38,442 | — | — |
| 2014-12-24 | $75.56 | $75.56 | 13,578 | — | — |
| 2014-12-23 | $75.56 | $75.56 | 30,371 | — | — |
| 2014-12-22 | $77.53 | $77.53 | 43,318 | — | — |
| 2014-12-19 | $78.31 | $78.31 | 146,053 | — | — |
| 2014-12-18 | $77.13 | $77.13 | 145,564 | — | — |
| 2014-12-17 | $65.75 | $65.75 | 28,608 | — | — |
| 2014-12-16 | $63.98 | $63.98 | 25,664 | — | — |
| 2014-12-15 | $64.18 | $64.18 | 42,018 | — | — |
| 2014-12-12 | $63.20 | $63.20 | 55,520 | — | — |
| 2014-12-11 | $61.83 | $61.83 | 24,512 | — | — |
| 2014-12-10 | $59.47 | $59.47 | 27,763 | — | — |
| 2014-12-09 | $64.18 | $64.18 | 31,360 | — | — |
| 2014-12-08 | $63.98 | $63.98 | 77,368 | — | — |
| 2014-12-05 | $61.04 | $61.04 | 29,903 | — | — |
| 2014-12-04 | $58.68 | $58.68 | 19,651 | — | — |
| 2014-12-03 | $59.47 | $59.47 | 24,940 | — | — |
| 2014-12-02 | $58.88 | $58.88 | 14,541 | — | — |
| 2014-12-01 | $58.10 | $58.10 | 15,474 | — | — |
| 2014-11-28 | $58.10 | $58.10 | 12,483 | — | — |
| 2014-11-26 | $58.88 | $58.88 | 15,524 | — | — |
| 2014-11-25 | $58.10 | $58.10 | 13,522 | — | — |
| 2014-11-24 | $57.90 | $57.90 | 12,411 | — | — |
| 2014-11-21 | $57.51 | $57.51 | 11,122 | — | — |
| 2014-11-20 | $58.29 | $58.29 | 10,012 | — | — |
| 2014-11-19 | $57.51 | $57.51 | 14,689 | — | — |
| 2014-11-18 | $58.10 | $58.10 | 10,985 | — | — |
| 2014-11-17 | $58.29 | $58.29 | 17,359 | — | — |
| 2014-11-14 | $58.49 | $58.49 | 19,040 | — | — |
| 2014-11-13 | $58.49 | $58.49 | 15,581 | — | — |
| 2014-11-12 | $59.08 | $59.08 | 16,279 | — | — |
| 2014-11-11 | $60.26 | $60.26 | 23,799 | — | — |
| 2014-11-10 | $59.67 | $59.67 | 15,336 | — | — |
| 2014-11-07 | $59.27 | $59.27 | 13,700 | — | — |
| 2014-11-06 | $59.86 | $59.86 | 10,516 | — | — |
| 2014-11-05 | $58.88 | $58.88 | 13,436 | — | — |
| 2014-11-04 | $58.88 | $58.88 | 10,368 | — | — |
| 2014-11-03 | $58.88 | $58.88 | 16,926 | — | — |
| 2014-10-31 | $58.49 | $58.49 | 31,115 | — | — |
| 2014-10-30 | $60.65 | $60.65 | 12,004 | — | — |
| 2014-10-29 | $59.27 | $59.27 | 10,205 | — | — |
| 2014-10-28 | $62.41 | $62.41 | 28,333 | — | — |
| 2014-10-27 | $59.67 | $59.67 | 6,323 | — | — |
| 2014-10-24 | $58.88 | $58.88 | 9,833 | — | — |
| 2014-10-23 | $60.45 | $60.45 | 12,534 | — | — |
| 2014-10-22 | $58.88 | $58.88 | 16,065 | — | — |
| 2014-10-21 | $58.88 | $58.88 | 8,651 | — | — |
| 2014-10-20 | $58.49 | $58.49 | 8,417 | — | — |
| 2014-10-17 | $56.92 | $56.92 | 18,902 | — | — |
| 2014-10-16 | $59.67 | $59.67 | 26,922 | — | — |
| 2014-10-15 | $57.90 | $57.90 | 30,682 | — | — |
| 2014-10-14 | $53.39 | $53.39 | 18,612 | — | — |
| 2014-10-13 | $52.99 | $52.99 | 34,773 | — | — |
| 2014-10-10 | $51.23 | $51.23 | 10,990 | — | — |
| 2014-10-09 | $52.40 | $52.40 | 13,288 | — | — |
| 2014-10-08 | $55.15 | $55.15 | 22,734 | — | — |
| 2014-10-07 | $54.76 | $54.76 | 18,953 | — | — |
| 2014-10-06 | $55.94 | $55.94 | 12,152 | — | — |
| 2014-10-03 | $57.70 | $57.70 | 14,653 | — | — |
| 2014-10-02 | $58.49 | $58.49 | 24,746 | — | — |
| 2014-10-01 | $58.29 | $58.29 | 23,682 | — | — |
| 2014-09-30 | $61.04 | $61.04 | 31,900 | — | — |
| 2014-09-29 | $61.43 | $61.43 | 29,067 | — | — |
| 2014-09-26 | $57.90 | $57.90 | 8,784 | — | — |
| 2014-09-25 | $56.92 | $56.92 | 21,521 | — | — |
| 2014-09-24 | $55.15 | $55.15 | 19,514 | — | — |
| 2014-09-23 | $55.35 | $55.35 | 14,546 | — | — |
| 2014-09-22 | $56.53 | $56.53 | 12,641 | — | — |
| 2014-09-19 | $57.31 | $57.31 | 30,779 | — | — |
| 2014-09-18 | $58.49 | $58.49 | 10,934 | — | — |
| 2014-09-17 | $58.68 | $58.68 | 7,851 | — | — |
| 2014-09-16 | $59.47 | $59.47 | 16,457 | — | — |
| 2014-09-15 | $58.10 | $58.10 | 15,076 | — | — |
| 2014-09-12 | $61.24 | $61.24 | 8,463 | — | — |
| 2014-09-11 | $62.41 | $62.41 | 13,981 | — | — |
| 2014-09-10 | $61.24 | $61.24 | 20,293 | — | — |
| 2014-09-09 | $58.10 | $58.10 | 16,696 | — | — |
| 2014-09-08 | $59.27 | $59.27 | 16,870 | — | — |
| 2014-09-05 | $59.08 | $59.08 | 24,125 | — | — |
| 2014-09-04 | $59.86 | $59.86 | 19,213 | — | — |
| 2014-09-03 | $60.84 | $60.84 | 15,387 | — | — |
| 2014-09-02 | $62.41 | $62.41 | 13,828 | — | — |
| 2014-08-29 | $61.63 | $61.63 | 13,736 | — | — |
| 2014-08-28 | $61.83 | $61.83 | 16,304 | — | — |
| 2014-08-27 | $62.22 | $62.22 | 11,000 | — | — |
| 2014-08-26 | $62.02 | $62.02 | 18,413 | — | — |
| 2014-08-25 | $60.84 | $60.84 | 22,000 | — | — |
| 2014-08-22 | $60.26 | $60.26 | 25,057 | — | — |
| 2014-08-21 | $61.24 | $61.24 | 23,885 | — | — |
| 2014-08-20 | $62.61 | $62.61 | 30,290 | — | — |
| 2014-08-19 | $64.57 | $64.57 | 12,376 | — | — |
| 2014-08-18 | $65.55 | $65.55 | 13,777 | — | — |
| 2014-08-15 | $64.38 | $64.38 | 13,165 | — | — |
| 2014-08-14 | $64.77 | $64.77 | 13,451 | — | — |
| 2014-08-13 | $64.57 | $64.57 | 13,787 | — | — |
| 2014-08-12 | $65.16 | $65.16 | 10,827 | — | — |
| 2014-08-11 | $67.52 | $67.52 | 13,869 | — | — |
| 2014-08-08 | $66.93 | $66.93 | 13,502 | — | — |
| 2014-08-07 | $66.34 | $66.34 | 22,938 | — | — |
| 2014-08-06 | $68.50 | $68.50 | 21,552 | — | — |
| 2014-08-05 | $66.54 | $66.54 | 27,105 | — | — |
| 2014-08-04 | $65.75 | $65.75 | 16,966 | — | — |
| 2014-08-01 | $64.38 | $64.38 | 18,388 | — | — |
| 2014-07-31 | $64.77 | $64.77 | 47,796 | — | — |
| 2014-07-30 | $66.73 | $66.73 | 34,982 | — | — |
| 2014-07-29 | $64.38 | $64.38 | 20,660 | — | — |
| 2014-07-28 | $63.40 | $63.40 | 28,919 | — | — |
| 2014-07-25 | $63.59 | $63.59 | 47,689 | — | — |
| 2014-07-24 | $66.54 | $66.54 | 98,135 | — | — |
| 2014-07-23 | $59.86 | $59.86 | 40,490 | — | — |
| 2014-07-22 | $59.86 | $59.86 | 20,645 | — | — |
| 2014-07-21 | $58.10 | $58.10 | 23,982 | — | — |
| 2014-07-18 | $58.88 | $58.88 | 30,922 | — | — |
| 2014-07-17 | $57.70 | $57.70 | 71,656 | — | — |
| 2014-07-16 | $60.45 | $60.45 | 30,534 | — | — |
| 2014-07-15 | $61.24 | $61.24 | 37,295 | — | — |
| 2014-07-14 | $63.98 | $63.98 | 28,802 | — | — |
| 2014-07-11 | $63.79 | $63.79 | 19,539 | — | — |
| 2014-07-10 | $64.18 | $64.18 | 43,934 | — | — |
| 2014-07-09 | $65.55 | $65.55 | 34,075 | — | — |
| 2014-07-08 | $66.73 | $66.73 | 69,424 | — | — |
| 2014-07-07 | $71.05 | $71.05 | 93,391 | — | — |
| 2014-07-03 | $77.53 | $77.53 | 99,893 | — | — |
| 2014-07-02 | $74.58 | $74.58 | 110,796 | — | — |
| 2014-07-01 | $69.68 | $69.68 | 470,355 | — | — |
| 2014-06-30 | $63.20 | $63.20 | 61,298 | — | — |
| 2014-06-27 | $66.73 | $66.73 | 429,223 | — | — |
| 2014-06-26 | $70.07 | $70.07 | 168,573 | — | — |
| 2014-06-25 | $67.32 | $67.32 | 22,601 | — | — |
| 2014-06-24 | $66.54 | $66.54 | 16,472 | — | — |
| 2014-06-23 | $67.32 | $67.32 | 16,207 | — | — |
| 2014-06-20 | $69.68 | $69.68 | 29,597 | — | — |
| 2014-06-19 | $66.14 | $66.14 | 25,317 | — | — |
| 2014-06-18 | $70.26 | $70.26 | 16,936 | — | — |
| 2014-06-17 | $70.85 | $70.85 | 25,067 | — | — |
| 2014-06-16 | $70.66 | $70.66 | 38,100 | — | — |
| 2014-06-13 | $68.89 | $68.89 | 31,293 | — | — |
| 2014-06-12 | $65.95 | $65.95 | 21,195 | — | — |
| 2014-06-11 | $64.57 | $64.57 | 12,213 | — | — |
| 2014-06-10 | $64.18 | $64.18 | 13,650 | — | — |
| 2014-06-09 | $64.38 | $64.38 | 22,021 | — | — |
| 2014-06-06 | $62.61 | $62.61 | 13,706 | — | — |
| 2014-06-05 | $61.83 | $61.83 | 23,243 | — | — |
| 2014-06-04 | $61.43 | $61.43 | 42,839 | — | — |
| 2014-06-03 | $61.63 | $61.63 | 33,505 | — | — |
| 2014-06-02 | $59.47 | $59.47 | 23,569 | — | — |
| 2014-05-30 | $59.27 | $59.27 | 34,707 | — | — |
| 2014-05-29 | $56.92 | $56.92 | 20,828 | — | — |
| 2014-05-28 | $56.13 | $56.13 | 21,047 | — | — |
| 2014-05-27 | $53.19 | $53.19 | 12,172 | — | — |
| 2014-05-23 | $51.82 | $51.82 | 8,356 | — | — |
| 2014-05-22 | $51.23 | $51.23 | 14,658 | — | — |
| 2014-05-21 | $50.44 | $50.44 | 12,697 | — | — |
| 2014-05-20 | $51.62 | $51.62 | 15,907 | — | — |
| 2014-05-19 | $52.99 | $52.99 | 11,953 | — | — |
| 2014-05-16 | $52.40 | $52.40 | 13,369 | — | — |
| 2014-05-15 | $51.62 | $51.62 | 12,804 | — | — |
| 2014-05-14 | $52.21 | $52.21 | 22,566 | — | — |
| 2014-05-13 | $52.40 | $52.40 | 5,961 | — | — |
| 2014-05-12 | $52.01 | $52.01 | 30,646 | — | — |
| 2014-05-09 | $50.44 | $50.44 | 15,387 | — | — |
| 2014-05-08 | $48.87 | $48.87 | 26,606 | — | — |
| 2014-05-07 | $53.19 | $53.19 | 17,078 | — | — |
| 2014-05-06 | $53.39 | $53.39 | 15,759 | — | — |
| 2014-05-05 | $54.76 | $54.76 | 20,523 | — | — |
| 2014-05-02 | $53.78 | $53.78 | 34,014 | — | — |
| 2014-05-01 | $54.76 | $54.76 | 16,574 | — | — |
| 2014-04-30 | $55.74 | $55.74 | 30,580 | — | — |
| 2014-04-29 | $57.70 | $57.70 | 46,502 | — | — |
| 2014-04-28 | $60.06 | $60.06 | 186,579 | — | — |
| 2014-04-25 | $50.25 | $50.25 | 16,059 | — | — |
| 2014-04-24 | $53.19 | $53.19 | 13,201 | — | — |
| 2014-04-23 | $52.21 | $52.21 | 13,267 | — | — |
| 2014-04-22 | $53.39 | $53.39 | 20,828 | — | — |
| 2014-04-21 | $50.44 | $50.44 | 13,242 | — | — |
| 2014-04-17 | $50.05 | $50.05 | 19,713 | — | — |
| 2014-04-16 | $47.30 | $47.30 | 35,573 | — | — |
| 2014-04-15 | $48.68 | $48.68 | 58,832 | — | — |
| 2014-04-14 | $49.85 | $49.85 | 33,072 | — | — |
| 2014-04-11 | $52.99 | $52.99 | 35,578 | — | — |
| 2014-04-10 | $55.74 | $55.74 | 27,905 | — | — |
| 2014-04-09 | $57.70 | $57.70 | 22,413 | — | — |
| 2014-04-08 | $53.97 | $53.97 | 26,606 | — | — |
| 2014-04-07 | $55.35 | $55.35 | 42,681 | — | — |
| 2014-04-04 | $54.96 | $54.96 | 55,678 | — | — |
| 2014-04-03 | $60.06 | $60.06 | 67,611 | — | — |
| 2014-04-02 | $63.00 | $63.00 | 68,925 | — | — |
| 2014-04-01 | $64.97 | $64.97 | 86,916 | — | — |
| 2014-03-31 | $62.22 | $62.22 | 25,434 | — | — |
| 2014-03-28 | $63.20 | $63.20 | 29,225 | — | — |
| 2014-03-27 | $63.79 | $63.79 | 26,606 | — | — |
| 2014-03-26 | $63.40 | $63.40 | 24,869 | — | — |
| 2014-03-25 | $65.16 | $65.16 | 41,203 | — | — |
| 2014-03-24 | $66.93 | $66.93 | 92,546 | — | — |
| 2014-03-21 | $71.44 | $71.44 | 75,798 | — | — |
| 2014-03-20 | $74.58 | $74.58 | 179,853 | — | — |
| 2014-03-19 | $84.40 | $84.40 | 21,664 | — | — |
| 2014-03-18 | $84.20 | $84.20 | 28,247 | — | — |
| 2014-03-17 | $81.45 | $81.45 | 35,660 | — | — |
| 2014-03-14 | $84.79 | $84.79 | 69,394 | — | — |
| 2014-03-13 | $80.08 | $80.08 | 27,661 | — | — |
| 2014-03-12 | $82.83 | $82.83 | 32,455 | — | — |
| 2014-03-11 | $82.04 | $82.04 | 57,584 | — | — |
| 2014-03-10 | $86.56 | $86.56 | 33,678 | — | — |
| 2014-03-07 | $86.16 | $86.16 | 74,453 | — | — |
| 2014-03-06 | $93.82 | $93.82 | 49,427 | — | — |
| 2014-03-05 | $97.55 | $97.55 | 69,888 | — | — |
| 2014-03-04 | $93.42 | $93.42 | 48,810 | — | — |
| 2014-03-03 | $95.00 | $95.00 | 96,978 | — | — |
| 2014-02-28 | $95.98 | $95.98 | 72,186 | — | — |
| 2014-02-27 | $95.98 | $95.98 | 104,020 | — | — |
| 2014-02-26 | $100.10 | $100.10 | 167,335 | — | — |
| 2014-02-25 | $88.13 | $88.13 | 112,997 | — | — |
| 2014-02-24 | $82.63 | $82.63 | 128,603 | — | — |
| 2014-02-21 | $76.15 | $76.15 | 130,162 | — | — |
| 2014-02-20 | $71.25 | $71.25 | 134,900 | — | — |
| 2014-02-19 | $66.14 | $66.14 | 79,181 | — | — |
| 2014-02-18 | $59.86 | $59.86 | 19,315 | — | — |
| 2014-02-14 | $58.88 | $58.88 | 31,879 | — | — |
| 2014-02-13 | $59.86 | $59.86 | 30,285 | — | — |
| 2014-02-12 | $59.47 | $59.47 | 38,702 | — | — |
| 2014-02-11 | $59.27 | $59.27 | 55,831 | — | — |
| 2014-02-10 | $57.31 | $57.31 | 24,945 | — | — |
| 2014-02-07 | $56.33 | $56.33 | 36,669 | — | — |
| 2014-02-06 | $53.78 | $53.78 | 33,800 | — | — |
| 2014-02-05 | $53.39 | $53.39 | 199,821 | — | — |
| 2014-02-04 | $56.92 | $56.92 | 10,251 | — | — |
| 2014-02-03 | $57.51 | $57.51 | 22,387 | — | — |
| 2014-01-31 | $60.65 | $60.65 | 12,590 | — | — |
| 2014-01-30 | $61.83 | $61.83 | 7,413 | — | — |
| 2014-01-29 | $60.65 | $60.65 | 8,763 | — | — |
| 2014-01-28 | $61.63 | $61.63 | 10,389 | — | — |
| 2014-01-27 | $60.65 | $60.65 | 34,376 | — | — |
| 2014-01-24 | $64.18 | $64.18 | 33,943 | — | — |
| 2014-01-23 | $68.11 | $68.11 | 61,614 | — | — |
| 2014-01-22 | $65.55 | $65.55 | 24,986 | — | — |
| 2014-01-21 | $64.18 | $64.18 | 38,814 | — | — |
| 2014-01-17 | $62.81 | $62.81 | 31,584 | — | — |
| 2014-01-16 | $60.84 | $60.84 | 11,759 | — | — |
| 2014-01-15 | $59.47 | $59.47 | 32,557 | — | — |
| 2014-01-14 | $59.27 | $59.27 | 17,883 | — | — |
| 2014-01-13 | $58.49 | $58.49 | 30,173 | — | — |
| 2014-01-10 | $61.63 | $61.63 | 34,539 | — | — |
| 2014-01-09 | $60.45 | $60.45 | 70,015 | — | — |
| 2014-01-08 | $55.54 | $55.54 | 15,356 | — | — |
| 2014-01-07 | $55.54 | $55.54 | 14,725 | — | — |
| 2014-01-06 | $56.72 | $56.72 | 14,658 | — | — |
| 2014-01-03 | $54.96 | $54.96 | 23,376 | — | — |
| 2014-01-02 | $54.56 | $54.56 | 19,483 | — | — |