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
- 2011-11-17 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 | $62.30 | $62.30 | 65,320 | — | — |
| 2014-12-30 | $62.90 | $62.90 | 65,950 | — | — |
| 2014-12-29 | $63.20 | $63.20 | 73,800 | — | — |
| 2014-12-26 | $66.10 | $66.10 | 54,080 | — | — |
| 2014-12-24 | $65.70 | $65.70 | 52,360 | — | — |
| 2014-12-23 | $67.80 | $67.80 | 79,240 | — | — |
| 2014-12-22 | $68.60 | $68.60 | 73,260 | — | — |
| 2014-12-19 | $66.90 | $66.90 | 92,240 | — | — |
| 2014-12-18 | $66.40 | $66.40 | 131,530 | — | — |
| 2014-12-17 | $67.00 | $67.00 | 200,030 | — | — |
| 2014-12-16 | $59.60 | $59.60 | 68,190 | — | — |
| 2014-12-15 | $61.60 | $61.60 | 105,560 | — | — |
| 2014-12-12 | $59.50 | $59.50 | 44,980 | — | — |
| 2014-12-11 | $58.90 | $58.90 | 84,620 | — | — |
| 2014-12-10 | $57.90 | $57.90 | 88,570 | — | — |
| 2014-12-09 | $61.30 | $61.30 | 124,220 | — | — |
| 2014-12-08 | $57.10 | $57.10 | 70,410 | — | — |
| 2014-12-05 | $58.60 | $58.60 | 40,980 | — | — |
| 2014-12-04 | $58.10 | $58.10 | 68,060 | — | — |
| 2014-12-03 | $59.30 | $59.30 | 48,330 | — | — |
| 2014-12-02 | $58.30 | $58.30 | 53,030 | — | — |
| 2014-12-01 | $58.20 | $58.20 | 96,470 | — | — |
| 2014-11-28 | $59.40 | $59.40 | 24,740 | — | — |
| 2014-11-26 | $59.70 | $59.70 | 93,650 | — | — |
| 2014-11-25 | $60.10 | $60.10 | 91,010 | — | — |
| 2014-11-24 | $62.10 | $62.10 | 91,350 | — | — |
| 2014-11-21 | $58.30 | $58.30 | 46,520 | — | — |
| 2014-11-20 | $57.80 | $57.80 | 106,830 | — | — |
| 2014-11-19 | $56.60 | $56.60 | 131,250 | — | — |
| 2014-11-18 | $57.30 | $57.30 | 115,780 | — | — |
| 2014-11-17 | $59.60 | $59.60 | 81,910 | — | — |
| 2014-11-14 | $61.10 | $61.10 | 129,150 | — | — |
| 2014-11-13 | $59.70 | $59.70 | 183,280 | — | — |
| 2014-11-12 | $62.90 | $62.90 | 84,430 | — | — |
| 2014-11-11 | $62.90 | $62.90 | 91,090 | — | — |
| 2014-11-10 | $65.20 | $65.20 | 92,220 | — | — |
| 2014-11-07 | $66.10 | $66.10 | 86,770 | — | — |
| 2014-11-06 | $64.50 | $64.50 | 105,350 | — | — |
| 2014-11-05 | $65.70 | $65.70 | 147,890 | — | — |
| 2014-11-04 | $65.60 | $65.60 | 78,060 | — | — |
| 2014-11-03 | $65.20 | $65.20 | 124,280 | — | — |
| 2014-10-31 | $69.70 | $69.70 | 93,880 | — | — |
| 2014-10-30 | $66.40 | $66.40 | 92,150 | — | — |
| 2014-10-29 | $65.80 | $65.80 | 172,150 | — | — |
| 2014-10-28 | $67.50 | $67.50 | 166,550 | — | — |
| 2014-10-27 | $66.50 | $66.50 | 189,640 | — | — |
| 2014-10-24 | $65.20 | $65.20 | 370,820 | — | — |
| 2014-10-23 | $68.10 | $68.10 | 269,200 | — | — |
| 2014-10-22 | $66.70 | $66.70 | 604,330 | — | — |
| 2014-10-21 | $82.80 | $82.80 | 232,900 | — | — |
| 2014-10-20 | $86.80 | $86.80 | 166,680 | — | — |
| 2014-10-17 | $83.60 | $83.60 | 90,800 | — | — |
| 2014-10-16 | $84.90 | $84.90 | 71,700 | — | — |
| 2014-10-15 | $84.00 | $84.00 | 147,180 | — | — |
| 2014-10-14 | $82.40 | $82.40 | 145,530 | — | — |
| 2014-10-13 | $78.10 | $78.10 | 103,150 | — | — |
| 2014-10-10 | $75.60 | $75.60 | 96,330 | — | — |
| 2014-10-09 | $77.60 | $77.60 | 128,810 | — | — |
| 2014-10-08 | $77.30 | $77.30 | 96,330 | — | — |
| 2014-10-07 | $78.00 | $78.00 | 99,750 | — | — |
| 2014-10-06 | $81.00 | $81.00 | 148,440 | — | — |
| 2014-10-03 | $81.80 | $81.80 | 273,860 | — | — |
| 2014-10-02 | $76.10 | $76.10 | 225,260 | — | — |
| 2014-10-01 | $75.90 | $75.90 | 1,065,070 | — | — |
| 2014-09-30 | $63.70 | $63.70 | 105,950 | — | — |
| 2014-09-29 | $65.20 | $65.20 | 42,190 | — | — |
| 2014-09-26 | $65.80 | $65.80 | 43,940 | — | — |
| 2014-09-25 | $66.60 | $66.60 | 143,070 | — | — |
| 2014-09-24 | $68.10 | $68.10 | 72,010 | — | — |
| 2014-09-23 | $66.30 | $66.30 | 77,690 | — | — |
| 2014-09-22 | $67.10 | $67.10 | 161,160 | — | — |
| 2014-09-19 | $71.10 | $71.10 | 124,300 | — | — |
| 2014-09-18 | $71.50 | $71.50 | 109,440 | — | — |
| 2014-09-17 | $71.90 | $71.90 | 76,680 | — | — |
| 2014-09-16 | $74.30 | $74.30 | 101,990 | — | — |
| 2014-09-15 | $74.90 | $74.90 | 68,020 | — | — |
| 2014-09-12 | $77.70 | $77.70 | 126,730 | — | — |
| 2014-09-11 | $76.20 | $76.20 | 70,840 | — | — |
| 2014-09-10 | $76.60 | $76.60 | 72,210 | — | — |
| 2014-09-09 | $76.20 | $76.20 | 45,150 | — | — |
| 2014-09-08 | $76.30 | $76.30 | 59,800 | — | — |
| 2014-09-05 | $75.90 | $75.90 | 61,720 | — | — |
| 2014-09-04 | $76.40 | $76.40 | 92,290 | — | — |
| 2014-09-03 | $76.70 | $76.70 | 72,810 | — | — |
| 2014-09-02 | $78.00 | $78.00 | 97,430 | — | — |
| 2014-08-29 | $76.70 | $76.70 | 69,560 | — | — |
| 2014-08-28 | $76.10 | $76.10 | 94,990 | — | — |
| 2014-08-27 | $77.70 | $77.70 | 87,230 | — | — |
| 2014-08-26 | $78.70 | $78.70 | 75,100 | — | — |
| 2014-08-25 | $79.70 | $79.70 | 76,000 | — | — |
| 2014-08-22 | $81.20 | $81.20 | 72,120 | — | — |
| 2014-08-21 | $80.90 | $80.90 | 74,110 | — | — |
| 2014-08-20 | $78.30 | $78.30 | 99,000 | — | — |
| 2014-08-19 | $79.10 | $79.10 | 99,290 | — | — |
| 2014-08-18 | $79.50 | $79.50 | 66,980 | — | — |
| 2014-08-15 | $78.80 | $78.80 | 177,360 | — | — |
| 2014-08-14 | $80.40 | $80.40 | 72,280 | — | — |
| 2014-08-13 | $80.70 | $80.70 | 39,150 | — | — |
| 2014-08-12 | $81.30 | $81.30 | 59,680 | — | — |
| 2014-08-11 | $82.50 | $82.50 | 59,890 | — | — |
| 2014-08-08 | $79.90 | $79.90 | 61,940 | — | — |
| 2014-08-07 | $79.60 | $79.60 | 65,050 | — | — |
| 2014-08-06 | $80.10 | $80.10 | 83,510 | — | — |
| 2014-08-05 | $79.60 | $79.60 | 131,390 | — | — |
| 2014-08-04 | $80.20 | $80.20 | 83,390 | — | — |
| 2014-08-01 | $80.30 | $80.30 | 143,000 | — | — |
| 2014-07-31 | $83.30 | $83.30 | 160,720 | — | — |
| 2014-07-30 | $85.80 | $85.80 | 143,910 | — | — |
| 2014-07-29 | $83.80 | $83.80 | 180,450 | — | — |
| 2014-07-28 | $82.20 | $82.20 | 151,060 | — | — |
| 2014-07-25 | $82.10 | $82.10 | 228,880 | — | — |
| 2014-07-24 | $82.10 | $82.10 | 1,377,090 | — | — |
| 2014-07-23 | $101.70 | $101.70 | 225,480 | — | — |
| 2014-07-22 | $105.90 | $105.90 | 117,080 | — | — |
| 2014-07-21 | $101.10 | $101.10 | 90,880 | — | — |
| 2014-07-18 | $101.90 | $101.90 | 115,300 | — | — |
| 2014-07-17 | $103.60 | $103.60 | 108,390 | — | — |
| 2014-07-16 | $105.00 | $105.00 | 59,030 | — | — |
| 2014-07-15 | $106.20 | $106.20 | 57,870 | — | — |
| 2014-07-14 | $106.00 | $106.00 | 68,410 | — | — |
| 2014-07-11 | $105.00 | $105.00 | 71,030 | — | — |
| 2014-07-10 | $106.20 | $106.20 | 106,110 | — | — |
| 2014-07-09 | $107.40 | $107.40 | 65,180 | — | — |
| 2014-07-08 | $109.40 | $109.40 | 140,810 | — | — |
| 2014-07-07 | $118.20 | $118.20 | 77,300 | — | — |
| 2014-07-03 | $123.10 | $123.10 | 54,650 | — | — |
| 2014-07-02 | $126.20 | $126.20 | 105,230 | — | — |
| 2014-07-01 | $123.80 | $123.80 | 72,950 | — | — |
| 2014-06-30 | $119.40 | $119.40 | 73,230 | — | — |
| 2014-06-27 | $119.50 | $119.50 | 124,290 | — | — |
| 2014-06-26 | $119.80 | $119.80 | 74,890 | — | — |
| 2014-06-25 | $119.30 | $119.30 | 75,140 | — | — |
| 2014-06-24 | $117.20 | $117.20 | 90,490 | — | — |
| 2014-06-23 | $121.20 | $121.20 | 87,110 | — | — |
| 2014-06-20 | $119.10 | $119.10 | 77,030 | — | — |
| 2014-06-19 | $120.20 | $120.20 | 67,520 | — | — |
| 2014-06-18 | $121.40 | $121.40 | 80,990 | — | — |
| 2014-06-17 | $124.10 | $124.10 | 127,370 | — | — |
| 2014-06-16 | $120.90 | $120.90 | 138,650 | — | — |
| 2014-06-13 | $124.10 | $124.10 | 224,300 | — | — |
| 2014-06-12 | $124.20 | $124.20 | 256,390 | — | — |
| 2014-06-11 | $123.90 | $123.90 | 219,670 | — | — |
| 2014-06-10 | $114.90 | $114.90 | 159,940 | — | — |
| 2014-06-09 | $116.40 | $116.40 | 155,310 | — | — |
| 2014-06-06 | $112.10 | $112.10 | 499,090 | — | — |
| 2014-06-05 | $101.00 | $101.00 | 72,180 | — | — |
| 2014-06-04 | $100.30 | $100.30 | 53,830 | — | — |
| 2014-06-03 | $100.00 | $100.00 | 67,170 | — | — |
| 2014-06-02 | $99.10 | $99.10 | 100,140 | — | — |
| 2014-05-30 | $106.50 | $106.50 | 53,100 | — | — |
| 2014-05-29 | $108.30 | $108.30 | 50,750 | — | — |
| 2014-05-28 | $107.00 | $107.00 | 48,450 | — | — |
| 2014-05-27 | $106.00 | $106.00 | 82,170 | — | — |
| 2014-05-23 | $103.60 | $103.60 | 111,130 | — | — |
| 2014-05-22 | $102.90 | $102.90 | 72,570 | — | — |
| 2014-05-21 | $101.40 | $101.40 | 67,970 | — | — |
| 2014-05-20 | $98.80 | $98.80 | 68,140 | — | — |
| 2014-05-19 | $99.00 | $99.00 | 105,860 | — | — |
| 2014-05-16 | $99.90 | $99.90 | 49,040 | — | — |
| 2014-05-15 | $100.70 | $100.70 | 130,810 | — | — |
| 2014-05-14 | $99.00 | $99.00 | 96,140 | — | — |
| 2014-05-13 | $100.00 | $100.00 | 134,930 | — | — |
| 2014-05-12 | $103.80 | $103.80 | 138,640 | — | — |
| 2014-05-09 | $100.70 | $100.70 | 85,490 | — | — |
| 2014-05-08 | $101.00 | $101.00 | 169,720 | — | — |
| 2014-05-07 | $102.30 | $102.30 | 184,290 | — | — |
| 2014-05-06 | $107.00 | $107.00 | 66,520 | — | — |
| 2014-05-05 | $111.90 | $111.90 | 51,300 | — | — |
| 2014-05-02 | $112.40 | $112.40 | 67,570 | — | — |
| 2014-05-01 | $112.30 | $112.30 | 93,840 | — | — |
| 2014-04-30 | $113.10 | $113.10 | 98,530 | — | — |
| 2014-04-29 | $111.50 | $111.50 | 103,680 | — | — |
| 2014-04-28 | $108.90 | $108.90 | 224,520 | — | — |
| 2014-04-25 | $117.60 | $117.60 | 204,240 | — | — |
| 2014-04-24 | $129.80 | $129.80 | 524,810 | — | — |
| 2014-04-23 | $128.20 | $128.20 | 183,100 | — | — |
| 2014-04-22 | $129.00 | $129.00 | 198,750 | — | — |
| 2014-04-21 | $123.10 | $123.10 | 127,010 | — | — |
| 2014-04-17 | $123.50 | $123.50 | 57,830 | — | — |
| 2014-04-16 | $123.50 | $123.50 | 43,890 | — | — |
| 2014-04-15 | $123.50 | $123.50 | 130,330 | — | — |
| 2014-04-14 | $122.50 | $122.50 | 142,880 | — | — |
| 2014-04-11 | $117.80 | $117.80 | 120,850 | — | — |
| 2014-04-10 | $122.40 | $122.40 | 75,750 | — | — |
| 2014-04-09 | $126.00 | $126.00 | 58,070 | — | — |
| 2014-04-08 | $123.00 | $123.00 | 69,470 | — | — |
| 2014-04-07 | $121.30 | $121.30 | 131,830 | — | — |
| 2014-04-04 | $122.10 | $122.10 | 135,950 | — | — |
| 2014-04-03 | $123.90 | $123.90 | 119,220 | — | — |
| 2014-04-02 | $132.30 | $132.30 | 116,250 | — | — |
| 2014-04-01 | $125.30 | $125.30 | 129,310 | — | — |
| 2014-03-31 | $121.80 | $121.80 | 65,010 | — | — |
| 2014-03-28 | $119.90 | $119.90 | 84,260 | — | — |
| 2014-03-27 | $120.90 | $120.90 | 314,730 | — | — |
| 2014-03-26 | $123.00 | $123.00 | 83,460 | — | — |
| 2014-03-25 | $126.50 | $126.50 | 67,410 | — | — |
| 2014-03-24 | $126.20 | $126.20 | 87,370 | — | — |
| 2014-03-21 | $129.30 | $129.30 | 69,930 | — | — |
| 2014-03-20 | $130.60 | $130.60 | 63,800 | — | — |
| 2014-03-19 | $131.00 | $131.00 | 79,130 | — | — |
| 2014-03-18 | $131.80 | $131.80 | 87,050 | — | — |
| 2014-03-17 | $134.10 | $134.10 | 76,000 | — | — |
| 2014-03-14 | $132.50 | $132.50 | 61,270 | — | — |
| 2014-03-13 | $130.90 | $130.90 | 125,220 | — | — |
| 2014-03-12 | $130.80 | $130.80 | 56,610 | — | — |
| 2014-03-11 | $131.30 | $131.30 | 92,980 | — | — |
| 2014-03-10 | $132.90 | $132.90 | 89,980 | — | — |
| 2014-03-07 | $132.30 | $132.30 | 86,180 | — | — |
| 2014-03-06 | $133.20 | $133.20 | 81,090 | — | — |
| 2014-03-05 | $138.40 | $138.40 | 57,840 | — | — |
| 2014-03-04 | $137.20 | $137.20 | 88,450 | — | — |
| 2014-03-03 | $134.50 | $134.50 | 156,480 | — | — |
| 2014-02-28 | $139.10 | $139.10 | 101,800 | — | — |
| 2014-02-27 | $143.70 | $143.70 | 81,060 | — | — |
| 2014-02-26 | $146.00 | $146.00 | 52,140 | — | — |
| 2014-02-25 | $147.10 | $147.10 | 106,400 | — | — |
| 2014-02-24 | $140.70 | $140.70 | 125,820 | — | — |
| 2014-02-21 | $140.30 | $140.30 | 94,220 | — | — |
| 2014-02-20 | $143.80 | $143.80 | 96,050 | — | — |
| 2014-02-19 | $142.90 | $142.90 | 187,860 | — | — |
| 2014-02-18 | $149.70 | $149.70 | 138,440 | — | — |
| 2014-02-14 | $149.00 | $149.00 | 209,680 | — | — |
| 2014-02-13 | $159.30 | $159.30 | 691,120 | — | — |
| 2014-02-12 | $171.00 | $171.00 | 330,180 | — | — |
| 2014-02-11 | $163.70 | $163.70 | 152,620 | — | — |
| 2014-02-10 | $172.60 | $172.60 | 65,400 | — | — |
| 2014-02-07 | $174.70 | $174.70 | 147,260 | — | — |
| 2014-02-06 | $167.70 | $167.70 | 209,050 | — | — |
| 2014-02-05 | $172.20 | $172.20 | 194,350 | — | — |
| 2014-02-04 | $188.50 | $188.50 | 164,370 | — | — |
| 2014-02-03 | $181.20 | $181.20 | 147,240 | — | — |
| 2014-01-31 | $179.40 | $179.40 | 179,300 | — | — |
| 2014-01-30 | $176.00 | $176.00 | 103,680 | — | — |
| 2014-01-29 | $170.60 | $170.60 | 121,430 | — | — |
| 2014-01-28 | $170.20 | $170.20 | 147,650 | — | — |
| 2014-01-27 | $165.40 | $165.40 | 207,110 | — | — |
| 2014-01-24 | $168.00 | $168.00 | 300,830 | — | — |
| 2014-01-23 | $162.80 | $162.80 | 167,260 | — | — |
| 2014-01-22 | $162.00 | $162.00 | 197,820 | — | — |
| 2014-01-21 | $156.60 | $156.60 | 141,700 | — | — |
| 2014-01-17 | $151.80 | $151.80 | 234,010 | — | — |
| 2014-01-16 | $150.80 | $150.80 | 124,420 | — | — |
| 2014-01-15 | $146.70 | $146.70 | 144,290 | — | — |
| 2014-01-14 | $144.30 | $144.30 | 179,370 | — | — |
| 2014-01-13 | $142.40 | $142.40 | 126,820 | — | — |
| 2014-01-10 | $145.30 | $145.30 | 112,070 | — | — |
| 2014-01-09 | $148.50 | $148.50 | 328,010 | — | — |
| 2014-01-08 | $137.00 | $137.00 | 89,280 | — | — |
| 2014-01-07 | $139.80 | $139.80 | 122,670 | — | — |
| 2014-01-06 | $133.20 | $133.20 | 130,680 | — | — |
| 2014-01-03 | $130.70 | $130.70 | 209,470 | — | — |
| 2014-01-02 | $135.80 | $135.80 | 258,130 | — | — |