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
- 2013-10-10 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 | $40.58 | $40.58 | 1,266,100 | — | — |
| 2014-12-30 | $40.68 | $40.68 | 1,882,600 | — | — |
| 2014-12-29 | $41.29 | $41.29 | 1,933,200 | — | — |
| 2014-12-26 | $41.41 | $41.41 | 1,229,500 | — | — |
| 2014-12-24 | $42.50 | $42.50 | 775,400 | — | — |
| 2014-12-23 | $43.14 | $43.14 | 2,608,200 | — | — |
| 2014-12-22 | $42.66 | $42.66 | 2,439,800 | — | — |
| 2014-12-19 | $44.01 | $44.01 | 2,657,700 | — | — |
| 2014-12-18 | $43.05 | $43.05 | 1,587,200 | — | — |
| 2014-12-17 | $43.33 | $43.33 | 1,594,900 | — | — |
| 2014-12-16 | $40.99 | $40.99 | 2,087,200 | — | — |
| 2014-12-15 | $39.55 | $39.55 | 2,591,400 | — | — |
| 2014-12-12 | $39.89 | $39.89 | 2,121,100 | — | — |
| 2014-12-11 | $39.22 | $39.22 | 2,502,100 | — | — |
| 2014-12-10 | $39.04 | $39.04 | 2,239,600 | — | — |
| 2014-12-09 | $39.19 | $39.19 | 1,780,800 | — | — |
| 2014-12-08 | $38.60 | $38.60 | 3,457,900 | — | — |
| 2014-12-05 | $42.28 | $42.28 | 1,796,600 | — | — |
| 2014-12-04 | $43.97 | $43.97 | 1,385,700 | — | — |
| 2014-12-03 | $46.01 | $46.01 | 1,409,200 | — | — |
| 2014-12-02 | $45.26 | $45.26 | 1,067,600 | — | — |
| 2014-12-01 | $46.71 | $46.71 | 1,238,800 | — | — |
| 2014-11-28 | $46.92 | $46.92 | 922,000 | — | — |
| 2014-11-26 | $49.30 | $49.30 | 2,155,700 | — | — |
| 2014-11-25 | $51.47 | $51.47 | 2,092,600 | — | — |
| 2014-11-24 | $52.60 | $52.60 | 852,100 | — | — |
| 2014-11-21 | $52.81 | $52.81 | 1,557,900 | — | — |
| 2014-11-20 | $53.24 | $53.24 | 1,237,500 | — | — |
| 2014-11-19 | $52.30 | $52.30 | 823,500 | — | — |
| 2014-11-18 | $52.15 | $52.15 | 599,200 | — | — |
| 2014-11-17 | $52.27 | $52.27 | 1,334,500 | — | — |
| 2014-11-14 | $52.51 | $52.51 | 1,303,300 | — | — |
| 2014-11-13 | $53.18 | $53.18 | 1,254,200 | — | — |
| 2014-11-12 | $55.51 | $55.51 | 1,583,300 | — | — |
| 2014-11-11 | $55.06 | $55.06 | 1,040,200 | — | — |
| 2014-11-10 | $54.78 | $54.78 | 1,870,900 | — | — |
| 2014-11-07 | $55.06 | $55.06 | 2,075,100 | — | — |
| 2014-11-06 | $52.80 | $52.80 | 2,163,200 | — | — |
| 2014-11-05 | $52.31 | $52.31 | 1,794,800 | — | — |
| 2014-11-04 | $51.25 | $51.25 | 2,091,500 | — | — |
| 2014-11-03 | $52.30 | $52.30 | 2,463,500 | — | — |
| 2014-10-31 | $52.44 | $52.44 | 1,579,400 | — | — |
| 2014-10-30 | $51.25 | $51.25 | 1,046,200 | — | — |
| 2014-10-29 | $50.83 | $50.83 | 948,100 | — | — |
| 2014-10-28 | $50.07 | $50.07 | 962,700 | — | — |
| 2014-10-27 | $48.43 | $48.43 | 788,600 | — | — |
| 2014-10-24 | $48.91 | $48.91 | 1,039,700 | — | — |
| 2014-10-23 | $48.44 | $48.44 | 1,175,800 | — | — |
| 2014-10-22 | $47.75 | $47.75 | 1,355,600 | — | — |
| 2014-10-21 | $49.88 | $49.88 | 1,391,500 | — | — |
| 2014-10-20 | $49.46 | $49.46 | 1,022,900 | — | — |
| 2014-10-17 | $50.21 | $50.21 | 2,050,000 | — | — |
| 2014-10-16 | $52.44 | $52.44 | 2,317,900 | — | — |
| 2014-10-15 | $48.66 | $48.66 | 2,482,600 | — | — |
| 2014-10-14 | $46.14 | $46.14 | 1,960,200 | — | — |
| 2014-10-13 | $46.08 | $46.08 | 1,014,100 | — | — |
| 2014-10-10 | $47.38 | $47.38 | 1,151,100 | — | — |
| 2014-10-09 | $47.80 | $47.80 | 1,295,000 | — | — |
| 2014-10-08 | $49.69 | $49.69 | 1,647,000 | — | — |
| 2014-10-07 | $50.07 | $50.07 | 1,453,800 | — | — |
| 2014-10-06 | $51.86 | $51.86 | 708,400 | — | — |
| 2014-10-03 | $52.22 | $52.22 | 1,197,500 | — | — |
| 2014-10-02 | $53.13 | $53.13 | 1,255,400 | — | — |
| 2014-10-01 | $54.03 | $54.03 | 1,215,800 | — | — |
| 2014-09-30 | $54.89 | $54.89 | 2,234,300 | — | — |
| 2014-09-29 | $55.39 | $55.39 | 817,200 | — | — |
| 2014-09-26 | $55.20 | $55.20 | 967,200 | — | — |
| 2014-09-25 | $54.52 | $54.52 | 1,296,500 | — | — |
| 2014-09-24 | $56.32 | $56.32 | 759,600 | — | — |
| 2014-09-23 | $56.39 | $56.39 | 1,033,800 | — | — |
| 2014-09-22 | $56.93 | $56.93 | 1,574,700 | — | — |
| 2014-09-19 | $57.92 | $57.92 | 1,830,500 | — | — |
| 2014-09-18 | $57.98 | $57.98 | 943,400 | — | — |
| 2014-09-17 | $57.63 | $57.63 | 751,500 | — | — |
| 2014-09-16 | $57.80 | $57.80 | 894,600 | — | — |
| 2014-09-15 | $56.76 | $56.76 | 813,200 | — | — |
| 2014-09-12 | $56.77 | $56.77 | 907,400 | — | — |
| 2014-09-11 | $56.60 | $56.60 | 721,300 | — | — |
| 2014-09-10 | $56.45 | $56.45 | 579,400 | — | — |
| 2014-09-09 | $55.84 | $55.84 | 673,500 | — | — |
| 2014-09-08 | $55.96 | $55.96 | 686,700 | — | — |
| 2014-09-05 | $56.17 | $56.17 | 489,800 | — | — |
| 2014-09-04 | $55.51 | $55.51 | 909,500 | — | — |
| 2014-09-03 | $56.51 | $56.51 | 564,700 | — | — |
| 2014-09-02 | $56.64 | $56.64 | 318,300 | — | — |
| 2014-08-29 | $57.85 | $57.85 | 288,800 | — | — |
| 2014-08-28 | $57.30 | $57.30 | 509,100 | — | — |
| 2014-08-27 | $56.73 | $56.73 | 898,800 | — | — |
| 2014-08-26 | $57.48 | $57.48 | 514,600 | — | — |
| 2014-08-25 | $57.40 | $57.40 | 326,400 | — | — |
| 2014-08-22 | $56.39 | $56.39 | 457,100 | — | — |
| 2014-08-21 | $56.89 | $56.89 | 337,500 | — | — |
| 2014-08-20 | $56.92 | $56.92 | 540,300 | — | — |
| 2014-08-19 | $57.07 | $57.07 | 689,400 | — | — |
| 2014-08-18 | $55.87 | $55.87 | 510,200 | — | — |
| 2014-08-15 | $55.52 | $55.52 | 547,000 | — | — |
| 2014-08-14 | $55.33 | $55.33 | 657,300 | — | — |
| 2014-08-13 | $55.22 | $55.22 | 705,000 | — | — |
| 2014-08-12 | $55.62 | $55.62 | 812,100 | — | — |
| 2014-08-11 | $56.46 | $56.46 | 767,400 | — | — |
| 2014-08-08 | $57.09 | $57.09 | 610,300 | — | — |
| 2014-08-07 | $56.10 | $56.10 | 3,341,400 | — | — |
| 2014-08-06 | $57.16 | $57.16 | 1,166,300 | — | — |
| 2014-08-05 | $57.38 | $57.38 | 896,700 | — | — |
| 2014-08-04 | $57.66 | $57.66 | 740,000 | — | — |
| 2014-08-01 | $57.28 | $57.28 | 1,254,500 | — | — |
| 2014-07-31 | $57.76 | $57.76 | 1,220,200 | — | — |
| 2014-07-30 | $58.18 | $58.18 | 797,800 | — | — |
| 2014-07-29 | $57.91 | $57.91 | 503,100 | — | — |
| 2014-07-28 | $57.90 | $57.90 | 979,400 | — | — |
| 2014-07-25 | $58.57 | $58.57 | 735,700 | — | — |
| 2014-07-24 | $59.37 | $59.37 | 782,000 | — | — |
| 2014-07-23 | $59.71 | $59.71 | 1,073,000 | — | — |
| 2014-07-22 | $59.54 | $59.54 | 1,837,400 | — | — |
| 2014-07-21 | $60.20 | $60.20 | 834,700 | — | — |
| 2014-07-18 | $60.64 | $60.64 | 1,065,700 | — | — |
| 2014-07-17 | $59.41 | $59.41 | 1,435,300 | — | — |
| 2014-07-16 | $60.40 | $60.40 | 978,800 | — | — |
| 2014-07-15 | $60.33 | $60.33 | 713,300 | — | — |
| 2014-07-14 | $61.43 | $61.43 | 569,000 | — | — |
| 2014-07-11 | $61.86 | $61.86 | 941,600 | — | — |
| 2014-07-10 | $62.21 | $62.21 | 1,087,400 | — | — |
| 2014-07-09 | $63.76 | $63.76 | 548,600 | — | — |
| 2014-07-08 | $63.96 | $63.96 | 913,900 | — | — |
| 2014-07-07 | $64.36 | $64.36 | 739,800 | — | — |
| 2014-07-03 | $65.71 | $65.71 | 391,800 | — | — |
| 2014-07-02 | $65.09 | $65.09 | 734,300 | — | — |
| 2014-07-01 | $64.89 | $64.89 | 770,800 | — | — |
| 2014-06-30 | $65.63 | $65.63 | 637,000 | — | — |
| 2014-06-27 | $64.81 | $64.81 | 1,664,100 | — | — |
| 2014-06-26 | $64.57 | $64.57 | 641,700 | — | — |
| 2014-06-25 | $63.65 | $63.65 | 662,600 | — | — |
| 2014-06-24 | $63.34 | $63.34 | 913,400 | — | — |
| 2014-06-23 | $64.58 | $64.58 | 839,500 | — | — |
| 2014-06-20 | $64.51 | $64.51 | 1,173,500 | — | — |
| 2014-06-19 | $64.76 | $64.76 | 872,600 | — | — |
| 2014-06-18 | $63.79 | $63.79 | 658,500 | — | — |
| 2014-06-17 | $63.50 | $63.50 | 697,700 | — | — |
| 2014-06-16 | $62.39 | $62.39 | 535,400 | — | — |
| 2014-06-13 | $61.98 | $61.98 | 622,500 | — | — |
| 2014-06-12 | $62.00 | $62.00 | 905,100 | — | — |
| 2014-06-11 | $61.30 | $61.30 | 1,146,500 | — | — |
| 2014-06-10 | $60.95 | $60.95 | 938,900 | — | — |
| 2014-06-09 | $62.26 | $62.26 | 833,200 | — | — |
| 2014-06-06 | $63.43 | $63.43 | 915,800 | — | — |
| 2014-06-05 | $63.52 | $63.52 | 894,100 | — | — |
| 2014-06-04 | $64.06 | $64.06 | 844,700 | — | — |
| 2014-06-03 | $63.05 | $63.05 | 968,800 | — | — |
| 2014-06-02 | $61.81 | $61.81 | 821,500 | — | — |
| 2014-05-30 | $61.50 | $61.50 | 3,068,000 | — | — |
| 2014-05-29 | $61.60 | $61.60 | 1,160,500 | — | — |
| 2014-05-28 | $62.00 | $62.00 | 1,020,300 | — | — |
| 2014-05-27 | $62.03 | $62.03 | 969,800 | — | — |
| 2014-05-23 | $60.57 | $60.57 | 1,015,400 | — | — |
| 2014-05-22 | $60.99 | $60.99 | 1,429,200 | — | — |
| 2014-05-21 | $62.47 | $62.47 | 867,100 | — | — |
| 2014-05-20 | $62.44 | $62.44 | 956,700 | — | — |
| 2014-05-19 | $62.63 | $62.63 | 787,600 | — | — |
| 2014-05-16 | $62.17 | $62.17 | 808,000 | — | — |
| 2014-05-15 | $62.21 | $62.21 | 2,223,600 | — | — |
| 2014-05-14 | $62.01 | $62.01 | 10,020,200 | — | — |
| 2014-05-13 | $63.14 | $63.14 | 1,998,200 | — | — |
| 2014-05-12 | $63.79 | $63.79 | 862,900 | — | — |
| 2014-05-09 | $64.14 | $64.14 | 884,100 | — | — |
| 2014-05-08 | $62.93 | $62.93 | 1,866,700 | — | — |
| 2014-05-07 | $66.58 | $66.58 | 904,000 | — | — |
| 2014-05-06 | $66.43 | $66.43 | 972,900 | — | — |
| 2014-05-05 | $66.96 | $66.96 | 489,600 | — | — |
| 2014-05-02 | $65.65 | $65.65 | 532,900 | — | — |
| 2014-05-01 | $65.86 | $65.86 | 643,200 | — | — |
| 2014-04-30 | $65.67 | $65.67 | 672,700 | — | — |
| 2014-04-29 | $66.50 | $66.50 | 936,600 | — | — |
| 2014-04-28 | $64.27 | $64.27 | 634,400 | — | — |
| 2014-04-25 | $62.72 | $62.72 | 673,500 | — | — |
| 2014-04-24 | $63.29 | $63.29 | 1,446,600 | — | — |
| 2014-04-23 | $63.55 | $63.55 | 482,800 | — | — |
| 2014-04-22 | $63.71 | $63.71 | 569,600 | — | — |
| 2014-04-21 | $64.53 | $64.53 | 917,800 | — | — |
| 2014-04-17 | $63.36 | $63.36 | 525,100 | — | — |
| 2014-04-16 | $62.01 | $62.01 | 1,209,400 | — | — |
| 2014-04-15 | $60.21 | $60.21 | 1,860,800 | — | — |
| 2014-04-14 | $59.06 | $59.06 | 3,916,800 | — | — |
| 2014-04-11 | $63.22 | $63.22 | 796,100 | — | — |
| 2014-04-10 | $64.46 | $64.46 | 668,000 | — | — |
| 2014-04-09 | $64.86 | $64.86 | 534,400 | — | — |
| 2014-04-08 | $64.47 | $64.47 | 883,100 | — | — |
| 2014-04-07 | $63.36 | $63.36 | 983,100 | — | — |
| 2014-04-04 | $66.03 | $66.03 | 871,600 | — | — |
| 2014-04-03 | $66.08 | $66.08 | 595,400 | — | — |
| 2014-04-02 | $65.89 | $65.89 | 792,600 | — | — |
| 2014-04-01 | $65.08 | $65.08 | 1,576,400 | — | — |
| 2014-03-31 | $62.60 | $62.60 | 947,200 | — | — |
| 2014-03-28 | $64.04 | $64.04 | 1,010,500 | — | — |
| 2014-03-27 | $63.69 | $63.69 | 1,612,000 | — | — |
| 2014-03-26 | $65.48 | $65.48 | 657,300 | — | — |
| 2014-03-25 | $67.41 | $67.41 | 1,081,800 | — | — |
| 2014-03-24 | $65.70 | $65.70 | 1,274,900 | — | — |
| 2014-03-21 | $63.83 | $63.83 | 1,046,600 | — | — |
| 2014-03-20 | $63.95 | $63.95 | 651,100 | — | — |
| 2014-03-19 | $62.83 | $62.83 | 1,058,300 | — | — |
| 2014-03-18 | $63.35 | $63.35 | 1,380,600 | — | — |
| 2014-03-17 | $61.04 | $61.04 | 755,800 | — | — |
| 2014-03-14 | $60.15 | $60.15 | 383,800 | — | — |
| 2014-03-13 | $59.53 | $59.53 | 603,000 | — | — |
| 2014-03-12 | $60.24 | $60.24 | 422,800 | — | — |
| 2014-03-11 | $60.59 | $60.59 | 429,600 | — | — |
| 2014-03-10 | $60.78 | $60.78 | 451,500 | — | — |
| 2014-03-07 | $61.24 | $61.24 | 454,700 | — | — |
| 2014-03-06 | $61.01 | $61.01 | 836,400 | — | — |
| 2014-03-05 | $59.36 | $59.36 | 897,700 | — | — |
| 2014-03-04 | $59.35 | $59.35 | 542,800 | — | — |
| 2014-03-03 | $59.49 | $59.49 | 989,700 | — | — |
| 2014-02-28 | $60.34 | $60.34 | 756,300 | — | — |
| 2014-02-27 | $60.67 | $60.67 | 1,676,900 | — | — |
| 2014-02-26 | $58.58 | $58.58 | 787,400 | — | — |
| 2014-02-25 | $58.61 | $58.61 | 561,200 | — | — |
| 2014-02-24 | $58.27 | $58.27 | 965,500 | — | — |
| 2014-02-21 | $57.14 | $57.14 | 1,462,400 | — | — |
| 2014-02-20 | $57.64 | $57.64 | 369,800 | — | — |
| 2014-02-19 | $58.36 | $58.36 | 629,500 | — | — |
| 2014-02-18 | $57.14 | $57.14 | 410,100 | — | — |
| 2014-02-14 | $57.14 | $57.14 | 710,800 | — | — |
| 2014-02-13 | $56.79 | $56.79 | 711,100 | — | — |
| 2014-02-12 | $56.75 | $56.75 | 565,200 | — | — |
| 2014-02-11 | $56.73 | $56.73 | 558,100 | — | — |
| 2014-02-10 | $55.42 | $55.42 | 597,500 | — | — |
| 2014-02-07 | $55.68 | $55.68 | 1,050,300 | — | — |
| 2014-02-06 | $57.05 | $57.05 | 1,391,200 | — | — |
| 2014-02-05 | $56.78 | $56.78 | 627,100 | — | — |
| 2014-02-04 | $57.58 | $57.58 | 1,137,300 | — | — |
| 2014-02-03 | $57.53 | $57.53 | 372,700 | — | — |
| 2014-01-31 | $58.74 | $58.74 | 437,700 | — | — |
| 2014-01-30 | $58.87 | $58.87 | 1,405,100 | — | — |
| 2014-01-29 | $59.86 | $59.86 | 725,100 | — | — |
| 2014-01-28 | $58.96 | $58.96 | 755,400 | — | — |
| 2014-01-27 | $57.02 | $57.02 | 795,800 | — | — |
| 2014-01-24 | $57.99 | $57.99 | 1,273,300 | — | — |
| 2014-01-23 | $58.52 | $58.52 | 766,500 | — | — |
| 2014-01-22 | $58.18 | $58.18 | 542,900 | — | — |
| 2014-01-21 | $57.20 | $57.20 | 658,800 | — | — |
| 2014-01-17 | $56.51 | $56.51 | 688,300 | — | — |
| 2014-01-16 | $57.05 | $57.05 | 867,700 | — | — |
| 2014-01-15 | $56.03 | $56.03 | 973,500 | — | — |
| 2014-01-14 | $55.37 | $55.37 | 550,100 | — | — |
| 2014-01-13 | $54.45 | $54.45 | 1,125,300 | — | — |
| 2014-01-10 | $55.13 | $55.13 | 637,900 | — | — |
| 2014-01-09 | $56.10 | $56.10 | 1,136,100 | — | — |
| 2014-01-08 | $57.94 | $57.94 | 680,600 | — | — |
| 2014-01-07 | $57.29 | $57.29 | 1,084,400 | — | — |
| 2014-01-06 | $58.95 | $58.95 | 687,600 | — | — |
| 2014-01-03 | $60.72 | $60.72 | 524,600 | — | — |
| 2014-01-02 | $60.98 | $60.98 | 1,022,400 | — | — |