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
- 2013-07-24 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 | $112.04 | $112.04 | 439,900 | — | — |
| 2014-12-30 | $112.17 | $112.17 | 545,600 | — | — |
| 2014-12-29 | $115.60 | $115.60 | 540,400 | — | — |
| 2014-12-26 | $114.43 | $114.43 | 572,300 | — | — |
| 2014-12-24 | $109.67 | $109.67 | 673,500 | — | — |
| 2014-12-23 | $107.22 | $107.22 | 2,337,300 | — | — |
| 2014-12-22 | $120.78 | $120.78 | 687,200 | — | — |
| 2014-12-19 | $119.62 | $119.62 | 1,932,900 | — | — |
| 2014-12-18 | $119.72 | $119.72 | 851,600 | — | — |
| 2014-12-17 | $116.08 | $116.08 | 1,015,600 | — | — |
| 2014-12-16 | $107.47 | $107.47 | 1,153,500 | — | — |
| 2014-12-15 | $111.23 | $111.23 | 1,628,700 | — | — |
| 2014-12-12 | $119.56 | $119.56 | 1,102,400 | — | — |
| 2014-12-11 | $119.20 | $119.20 | 2,776,800 | — | — |
| 2014-12-10 | $111.55 | $111.55 | 1,033,400 | — | — |
| 2014-12-09 | $110.56 | $110.56 | 786,400 | — | — |
| 2014-12-08 | $107.30 | $107.30 | 1,934,700 | — | — |
| 2014-12-05 | $106.02 | $106.02 | 745,000 | — | — |
| 2014-12-04 | $104.05 | $104.05 | 758,200 | — | — |
| 2014-12-03 | $102.02 | $102.02 | 758,900 | — | — |
| 2014-12-02 | $97.32 | $97.32 | 1,042,600 | — | — |
| 2014-12-01 | $96.27 | $96.27 | 924,700 | — | — |
| 2014-11-28 | $100.81 | $100.81 | 998,800 | — | — |
| 2014-11-26 | $102.44 | $102.44 | 699,300 | — | — |
| 2014-11-25 | $98.03 | $98.03 | 563,800 | — | — |
| 2014-11-24 | $96.74 | $96.74 | 616,700 | — | — |
| 2014-11-21 | $94.84 | $94.84 | 722,100 | — | — |
| 2014-11-20 | $93.01 | $93.01 | 1,084,400 | — | — |
| 2014-11-19 | $95.97 | $95.97 | 3,902,700 | — | — |
| 2014-11-18 | $83.81 | $83.81 | 539,000 | — | — |
| 2014-11-17 | $84.88 | $84.88 | 430,900 | — | — |
| 2014-11-14 | $84.06 | $84.06 | 409,000 | — | — |
| 2014-11-13 | $86.49 | $86.49 | 568,400 | — | — |
| 2014-11-12 | $86.87 | $86.87 | 1,440,700 | — | — |
| 2014-11-11 | $81.91 | $81.91 | 532,800 | — | — |
| 2014-11-10 | $81.78 | $81.78 | 1,085,100 | — | — |
| 2014-11-07 | $72.06 | $72.06 | 1,879,500 | — | — |
| 2014-11-06 | $83.09 | $83.09 | 852,300 | — | — |
| 2014-11-05 | $81.80 | $81.80 | 423,300 | — | — |
| 2014-11-04 | $82.44 | $82.44 | 227,800 | — | — |
| 2014-11-03 | $83.07 | $83.07 | 480,600 | — | — |
| 2014-10-31 | $84.03 | $84.03 | 785,900 | — | — |
| 2014-10-30 | $84.37 | $84.37 | 409,400 | — | — |
| 2014-10-29 | $79.36 | $79.36 | 616,400 | — | — |
| 2014-10-28 | $80.60 | $80.60 | 586,700 | — | — |
| 2014-10-27 | $80.55 | $80.55 | 748,700 | — | — |
| 2014-10-24 | $80.61 | $80.61 | 568,300 | — | — |
| 2014-10-23 | $76.28 | $76.28 | 572,000 | — | — |
| 2014-10-22 | $73.82 | $73.82 | 907,500 | — | — |
| 2014-10-21 | $72.90 | $72.90 | 872,800 | — | — |
| 2014-10-20 | $68.25 | $68.25 | 455,300 | — | — |
| 2014-10-17 | $64.27 | $64.27 | 747,800 | — | — |
| 2014-10-16 | $64.93 | $64.93 | 754,200 | — | — |
| 2014-10-15 | $65.23 | $65.23 | 1,858,100 | — | — |
| 2014-10-14 | $62.07 | $62.07 | 709,900 | — | — |
| 2014-10-13 | $62.53 | $62.53 | 449,500 | — | — |
| 2014-10-10 | $60.88 | $60.88 | 403,900 | — | — |
| 2014-10-09 | $62.70 | $62.70 | 494,300 | — | — |
| 2014-10-08 | $64.38 | $64.38 | 397,300 | — | — |
| 2014-10-07 | $61.57 | $61.57 | 333,100 | — | — |
| 2014-10-06 | $61.57 | $61.57 | 468,900 | — | — |
| 2014-10-03 | $63.66 | $63.66 | 398,300 | — | — |
| 2014-10-02 | $63.38 | $63.38 | 819,700 | — | — |
| 2014-10-01 | $62.14 | $62.14 | 942,400 | — | — |
| 2014-09-30 | $61.35 | $61.35 | 1,609,100 | — | — |
| 2014-09-29 | $66.50 | $66.50 | 2,004,800 | — | — |
| 2014-09-26 | $63.76 | $63.76 | 4,147,600 | — | — |
| 2014-09-25 | $53.45 | $53.45 | 1,048,300 | — | — |
| 2014-09-24 | $50.24 | $50.24 | 538,400 | — | — |
| 2014-09-23 | $48.00 | $48.00 | 420,000 | — | — |
| 2014-09-22 | $47.35 | $47.35 | 413,000 | — | — |
| 2014-09-19 | $48.91 | $48.91 | 1,700,900 | — | — |
| 2014-09-18 | $48.63 | $48.63 | 652,800 | — | — |
| 2014-09-17 | $46.35 | $46.35 | 1,544,100 | — | — |
| 2014-09-16 | $44.48 | $44.48 | 414,300 | — | — |
| 2014-09-15 | $43.40 | $43.40 | 310,400 | — | — |
| 2014-09-12 | $44.22 | $44.22 | 324,200 | — | — |
| 2014-09-11 | $46.40 | $46.40 | 149,200 | — | — |
| 2014-09-10 | $47.27 | $47.27 | 348,800 | — | — |
| 2014-09-09 | $45.07 | $45.07 | 224,600 | — | — |
| 2014-09-08 | $45.49 | $45.49 | 183,700 | — | — |
| 2014-09-05 | $43.78 | $43.78 | 243,900 | — | — |
| 2014-09-04 | $44.96 | $44.96 | 248,800 | — | — |
| 2014-09-03 | $45.66 | $45.66 | 383,600 | — | — |
| 2014-09-02 | $46.29 | $46.29 | 799,000 | — | — |
| 2014-08-29 | $46.22 | $46.22 | 228,100 | — | — |
| 2014-08-28 | $45.01 | $45.01 | 199,600 | — | — |
| 2014-08-27 | $45.44 | $45.44 | 249,400 | — | — |
| 2014-08-26 | $44.48 | $44.48 | 369,000 | — | — |
| 2014-08-25 | $44.02 | $44.02 | 246,100 | — | — |
| 2014-08-22 | $43.66 | $43.66 | 438,200 | — | — |
| 2014-08-21 | $40.35 | $40.35 | 276,500 | — | — |
| 2014-08-20 | $40.42 | $40.42 | 160,600 | — | — |
| 2014-08-19 | $41.78 | $41.78 | 242,100 | — | — |
| 2014-08-18 | $43.06 | $43.06 | 265,800 | — | — |
| 2014-08-15 | $41.40 | $41.40 | 276,500 | — | — |
| 2014-08-14 | $41.29 | $41.29 | 280,700 | — | — |
| 2014-08-13 | $41.85 | $41.85 | 324,200 | — | — |
| 2014-08-12 | $38.92 | $38.92 | 259,500 | — | — |
| 2014-08-11 | $40.29 | $40.29 | 335,800 | — | — |
| 2014-08-08 | $38.04 | $38.04 | 160,400 | — | — |
| 2014-08-07 | $37.10 | $37.10 | 250,700 | — | — |
| 2014-08-06 | $37.51 | $37.51 | 288,600 | — | — |
| 2014-08-05 | $38.32 | $38.32 | 297,700 | — | — |
| 2014-08-04 | $38.59 | $38.59 | 263,900 | — | — |
| 2014-08-01 | $38.92 | $38.92 | 283,500 | — | — |
| 2014-07-31 | $40.30 | $40.30 | 316,300 | — | — |
| 2014-07-30 | $40.09 | $40.09 | 349,000 | — | — |
| 2014-07-29 | $39.90 | $39.90 | 304,900 | — | — |
| 2014-07-28 | $38.27 | $38.27 | 202,500 | — | — |
| 2014-07-25 | $38.21 | $38.21 | 136,400 | — | — |
| 2014-07-24 | $38.51 | $38.51 | 262,700 | — | — |
| 2014-07-23 | $39.36 | $39.36 | 329,800 | — | — |
| 2014-07-22 | $37.05 | $37.05 | 391,400 | — | — |
| 2014-07-21 | $37.76 | $37.76 | 296,800 | — | — |
| 2014-07-18 | $37.14 | $37.14 | 512,800 | — | — |
| 2014-07-17 | $33.21 | $33.21 | 589,400 | — | — |
| 2014-07-16 | $34.72 | $34.72 | 432,300 | — | — |
| 2014-07-15 | $37.64 | $37.64 | 436,900 | — | — |
| 2014-07-14 | $36.97 | $36.97 | 253,100 | — | — |
| 2014-07-11 | $37.43 | $37.43 | 351,800 | — | — |
| 2014-07-10 | $38.29 | $38.29 | 493,200 | — | — |
| 2014-07-09 | $39.40 | $39.40 | 410,100 | — | — |
| 2014-07-08 | $39.58 | $39.58 | 492,700 | — | — |
| 2014-07-07 | $41.99 | $41.99 | 248,600 | — | — |
| 2014-07-03 | $44.22 | $44.22 | 142,300 | — | — |
| 2014-07-02 | $44.72 | $44.72 | 281,800 | — | — |
| 2014-07-01 | $45.62 | $45.62 | 486,500 | — | — |
| 2014-06-30 | $45.82 | $45.82 | 380,400 | — | — |
| 2014-06-27 | $45.91 | $45.91 | 1,205,100 | — | — |
| 2014-06-26 | $44.00 | $44.00 | 217,700 | — | — |
| 2014-06-25 | $43.84 | $43.84 | 364,300 | — | — |
| 2014-06-24 | $43.88 | $43.88 | 528,200 | — | — |
| 2014-06-23 | $44.02 | $44.02 | 738,600 | — | — |
| 2014-06-20 | $49.50 | $49.50 | 480,200 | — | — |
| 2014-06-19 | $47.59 | $47.59 | 271,500 | — | — |
| 2014-06-18 | $47.64 | $47.64 | 264,000 | — | — |
| 2014-06-17 | $47.16 | $47.16 | 396,400 | — | — |
| 2014-06-16 | $47.27 | $47.27 | 659,600 | — | — |
| 2014-06-13 | $47.50 | $47.50 | 565,500 | — | — |
| 2014-06-12 | $44.84 | $44.84 | 177,900 | — | — |
| 2014-06-11 | $44.04 | $44.04 | 159,600 | — | — |
| 2014-06-10 | $43.99 | $43.99 | 375,200 | — | — |
| 2014-06-09 | $42.62 | $42.62 | 349,600 | — | — |
| 2014-06-06 | $42.79 | $42.79 | 261,400 | — | — |
| 2014-06-05 | $40.85 | $40.85 | 292,900 | — | — |
| 2014-06-04 | $38.47 | $38.47 | 276,600 | — | — |
| 2014-06-03 | $36.76 | $36.76 | 490,400 | — | — |
| 2014-06-02 | $33.85 | $33.85 | 247,400 | — | — |
| 2014-05-30 | $35.16 | $35.16 | 383,000 | — | — |
| 2014-05-29 | $35.64 | $35.64 | 133,800 | — | — |
| 2014-05-28 | $34.55 | $34.55 | 231,100 | — | — |
| 2014-05-27 | $36.14 | $36.14 | 158,400 | — | — |
| 2014-05-23 | $33.89 | $33.89 | 96,200 | — | — |
| 2014-05-22 | $33.52 | $33.52 | 228,300 | — | — |
| 2014-05-21 | $32.66 | $32.66 | 224,800 | — | — |
| 2014-05-20 | $31.86 | $31.86 | 247,500 | — | — |
| 2014-05-19 | $34.11 | $34.11 | 319,100 | — | — |
| 2014-05-16 | $33.23 | $33.23 | 375,900 | — | — |
| 2014-05-15 | $33.18 | $33.18 | 296,200 | — | — |
| 2014-05-14 | $35.97 | $35.97 | 461,900 | — | — |
| 2014-05-13 | $32.89 | $32.89 | 359,900 | — | — |
| 2014-05-12 | $35.54 | $35.54 | 373,500 | — | — |
| 2014-05-09 | $36.58 | $36.58 | 309,900 | — | — |
| 2014-05-08 | $36.79 | $36.79 | 558,700 | — | — |
| 2014-05-07 | $40.78 | $40.78 | 317,400 | — | — |
| 2014-05-06 | $42.40 | $42.40 | 437,500 | — | — |
| 2014-05-05 | $43.81 | $43.81 | 173,100 | — | — |
| 2014-05-02 | $43.28 | $43.28 | 290,100 | — | — |
| 2014-05-01 | $43.92 | $43.92 | 442,800 | — | — |
| 2014-04-30 | $42.06 | $42.06 | 269,800 | — | — |
| 2014-04-29 | $41.33 | $41.33 | 358,300 | — | — |
| 2014-04-28 | $39.56 | $39.56 | 483,100 | — | — |
| 2014-04-25 | $41.02 | $41.02 | 389,500 | — | — |
| 2014-04-24 | $43.58 | $43.58 | 1,899,800 | — | — |
| 2014-04-23 | $46.34 | $46.34 | 534,200 | — | — |
| 2014-04-22 | $47.54 | $47.54 | 472,500 | — | — |
| 2014-04-21 | $41.21 | $41.21 | 189,300 | — | — |
| 2014-04-17 | $40.67 | $40.67 | 371,200 | — | — |
| 2014-04-16 | $39.21 | $39.21 | 332,400 | — | — |
| 2014-04-15 | $40.00 | $40.00 | 640,700 | — | — |
| 2014-04-14 | $43.90 | $43.90 | 215,700 | — | — |
| 2014-04-11 | $43.32 | $43.32 | 439,600 | — | — |
| 2014-04-10 | $44.84 | $44.84 | 503,900 | — | — |
| 2014-04-09 | $48.42 | $48.42 | 369,500 | — | — |
| 2014-04-08 | $46.90 | $46.90 | 797,800 | — | — |
| 2014-04-07 | $45.35 | $45.35 | 2,685,300 | — | — |
| 2014-04-04 | $35.48 | $35.48 | 442,800 | — | — |
| 2014-04-03 | $35.16 | $35.16 | 319,800 | — | — |
| 2014-04-02 | $36.58 | $36.58 | 425,200 | — | — |
| 2014-04-01 | $37.38 | $37.38 | 354,000 | — | — |
| 2014-03-31 | $39.15 | $39.15 | 475,500 | — | — |
| 2014-03-28 | $37.02 | $37.02 | 281,800 | — | — |
| 2014-03-27 | $36.56 | $36.56 | 136,300 | — | — |
| 2014-03-26 | $36.24 | $36.24 | 208,500 | — | — |
| 2014-03-25 | $37.56 | $37.56 | 309,600 | — | — |
| 2014-03-24 | $37.47 | $37.47 | 544,600 | — | — |
| 2014-03-21 | $44.46 | $44.46 | 879,200 | — | — |
| 2014-03-20 | $45.70 | $45.70 | 243,800 | — | — |
| 2014-03-19 | $44.10 | $44.10 | 234,900 | — | — |
| 2014-03-18 | $43.66 | $43.66 | 243,800 | — | — |
| 2014-03-17 | $41.77 | $41.77 | 317,700 | — | — |
| 2014-03-14 | $43.40 | $43.40 | 248,800 | — | — |
| 2014-03-13 | $43.97 | $43.97 | 330,000 | — | — |
| 2014-03-12 | $43.44 | $43.44 | 486,200 | — | — |
| 2014-03-11 | $42.96 | $42.96 | 799,600 | — | — |
| 2014-03-10 | $46.74 | $46.74 | 983,300 | — | — |
| 2014-03-07 | $45.45 | $45.45 | 1,335,000 | — | — |
| 2014-03-06 | $39.93 | $39.93 | 1,120,400 | — | — |
| 2014-03-05 | $31.64 | $31.64 | 156,600 | — | — |
| 2014-03-04 | $30.95 | $30.95 | 194,500 | — | — |
| 2014-03-03 | $29.48 | $29.48 | 264,500 | — | — |
| 2014-02-28 | $31.26 | $31.26 | 186,000 | — | — |
| 2014-02-27 | $33.48 | $33.48 | 291,600 | — | — |
| 2014-02-26 | $31.35 | $31.35 | 352,000 | — | — |
| 2014-02-25 | $30.19 | $30.19 | 308,600 | — | — |
| 2014-02-24 | $30.31 | $30.31 | 315,500 | — | — |
| 2014-02-21 | $31.97 | $31.97 | 168,300 | — | — |
| 2014-02-20 | $32.56 | $32.56 | 190,000 | — | — |
| 2014-02-19 | $32.25 | $32.25 | 242,600 | — | — |
| 2014-02-18 | $34.46 | $34.46 | 229,200 | — | — |
| 2014-02-14 | $32.02 | $32.02 | 127,500 | — | — |
| 2014-02-13 | $32.45 | $32.45 | 137,400 | — | — |
| 2014-02-12 | $31.19 | $31.19 | 164,500 | — | — |
| 2014-02-11 | $31.34 | $31.34 | 319,700 | — | — |
| 2014-02-10 | $31.33 | $31.33 | 231,300 | — | — |
| 2014-02-07 | $28.45 | $28.45 | 205,600 | — | — |
| 2014-02-06 | $28.84 | $28.84 | 218,900 | — | — |
| 2014-02-05 | $26.94 | $26.94 | 219,700 | — | — |
| 2014-02-04 | $27.80 | $27.80 | 168,000 | — | — |
| 2014-02-03 | $26.15 | $26.15 | 196,300 | — | — |
| 2014-01-31 | $26.45 | $26.45 | 214,900 | — | — |
| 2014-01-30 | $28.34 | $28.34 | 326,100 | — | — |
| 2014-01-29 | $27.04 | $27.04 | 274,900 | — | — |
| 2014-01-28 | $28.12 | $28.12 | 264,200 | — | — |
| 2014-01-27 | $27.43 | $27.43 | 302,400 | — | — |
| 2014-01-24 | $28.34 | $28.34 | 525,200 | — | — |
| 2014-01-23 | $31.04 | $31.04 | 514,900 | — | — |
| 2014-01-22 | $29.86 | $29.86 | 428,600 | — | — |
| 2014-01-21 | $32.00 | $32.00 | 709,100 | — | — |
| 2014-01-17 | $35.93 | $35.93 | 337,400 | — | — |
| 2014-01-16 | $39.85 | $39.85 | 596,900 | — | — |
| 2014-01-15 | $42.19 | $42.19 | 1,059,700 | — | — |
| 2014-01-14 | $35.58 | $35.58 | 383,400 | — | — |
| 2014-01-13 | $30.36 | $30.36 | 271,900 | — | — |
| 2014-01-10 | $27.37 | $27.37 | 209,800 | — | — |
| 2014-01-09 | $26.64 | $26.64 | 174,900 | — | — |
| 2014-01-08 | $25.03 | $25.03 | 156,100 | — | — |
| 2014-01-07 | $24.00 | $24.00 | 225,300 | — | — |
| 2014-01-06 | $22.51 | $22.51 | 159,600 | — | — |
| 2014-01-03 | $22.97 | $22.97 | 129,000 | — | — |
| 2014-01-02 | $24.02 | $24.02 | 123,600 | — | — |