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
- 1991-09-05 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 | $60.04 | $73.94 | 148,600 | — | — |
| 2014-12-30 | $60.73 | $74.79 | 70,700 | — | — |
| 2014-12-29 | $60.67 | $74.71 | 175,700 | — | — |
| 2014-12-26 | $60.78 | $74.85 | 76,000 | — | — |
| 2014-12-24 | $60.91 | $75.01 | 107,700 | — | — |
| 2014-12-23 | $61.04 | $75.17 | 228,100 | — | — |
| 2014-12-22 | $60.72 | $74.78 | 263,600 | — | — |
| 2014-12-19 | $60.10 | $74.01 | 803,500 | — | — |
| 2014-12-18 | $59.80 | $73.64 | 393,800 | — | — |
| 2014-12-17 | $58.69 | $72.28 | 438,400 | — | — |
| 2014-12-16 | $58.25 | $71.73 | 610,000 | — | — |
| 2014-12-15 | $57.91 | $71.31 | 435,200 | — | — |
| 2014-12-12 | $58.67 | $72.25 | 306,400 | — | — |
| 2014-12-11 | $60.42 | $74.41 | 218,300 | — | — |
| 2014-12-10 | $60.26 | $74.21 | 246,000 | — | — |
| 2014-12-09 | $62.00 | $76.35 | 470,500 | — | — |
| 2014-12-08 | $62.40 | $76.84 | 356,700 | — | — |
| 2014-12-05 | $63.34 | $78.00 | 311,600 | — | — |
| 2014-12-04 | $62.58 | $77.07 | 276,200 | — | — |
| 2014-12-03 | $62.69 | $77.20 | 306,200 | — | — |
| 2014-12-02 | $61.41 | $75.62 | 549,600 | — | — |
| 2014-12-01 | $60.76 | $74.82 | 950,600 | — | — |
| 2014-11-28 | $64.45 | $79.37 | 155,400 | — | — |
| 2014-11-26 | $67.25 | $82.82 | 73,400 | — | — |
| 2014-11-25 | $67.17 | $82.72 | 220,800 | — | — |
| 2014-11-24 | $67.23 | $82.79 | 108,900 | — | — |
| 2014-11-21 | $66.63 | $82.05 | 171,200 | — | — |
| 2014-11-20 | $67.06 | $82.58 | 418,600 | — | — |
| 2014-11-19 | $66.83 | $82.30 | 187,600 | — | — |
| 2014-11-18 | $67.00 | $82.51 | 120,300 | — | — |
| 2014-11-17 | $67.13 | $82.67 | 81,000 | — | — |
| 2014-11-14 | $67.85 | $83.56 | 133,400 | — | — |
| 2014-11-13 | $67.95 | $83.68 | 147,800 | — | — |
| 2014-11-12 | $68.29 | $84.10 | 98,200 | — | — |
| 2014-11-11 | $68.22 | $83.49 | 61,100 | — | — |
| 2014-11-10 | $68.64 | $84.01 | 50,300 | — | — |
| 2014-11-07 | $68.28 | $83.57 | 154,900 | — | — |
| 2014-11-06 | $67.76 | $82.93 | 117,400 | — | — |
| 2014-11-05 | $67.71 | $82.87 | 134,900 | — | — |
| 2014-11-04 | $67.61 | $82.75 | 172,200 | — | — |
| 2014-11-03 | $68.37 | $83.68 | 78,700 | — | — |
| 2014-10-31 | $68.56 | $83.91 | 127,400 | — | — |
| 2014-10-30 | $68.07 | $83.31 | 124,100 | — | — |
| 2014-10-29 | $68.62 | $83.98 | 76,400 | — | — |
| 2014-10-28 | $67.78 | $82.96 | 106,600 | — | — |
| 2014-10-27 | $66.90 | $81.88 | 42,300 | — | — |
| 2014-10-24 | $66.44 | $81.32 | 29,500 | — | — |
| 2014-10-23 | $66.14 | $80.95 | 95,800 | — | — |
| 2014-10-22 | $65.88 | $80.63 | 73,600 | — | — |
| 2014-10-21 | $66.08 | $80.87 | 79,600 | — | — |
| 2014-10-20 | $64.85 | $79.37 | 88,600 | — | — |
| 2014-10-17 | $64.96 | $79.50 | 108,900 | — | — |
| 2014-10-16 | $64.08 | $78.43 | 127,900 | — | — |
| 2014-10-15 | $63.14 | $77.28 | 189,000 | — | — |
| 2014-10-14 | $65.51 | $80.18 | 142,600 | — | — |
| 2014-10-13 | $65.45 | $80.10 | 117,500 | — | — |
| 2014-10-10 | $65.36 | $79.99 | 154,500 | — | — |
| 2014-10-09 | $65.32 | $79.94 | 111,900 | — | — |
| 2014-10-08 | $66.20 | $81.02 | 89,600 | — | — |
| 2014-10-07 | $65.39 | $80.03 | 110,100 | — | — |
| 2014-10-06 | $65.80 | $80.53 | 77,300 | — | — |
| 2014-10-03 | $66.70 | $81.63 | 75,200 | — | — |
| 2014-10-02 | $65.84 | $80.58 | 86,000 | — | — |
| 2014-10-01 | $65.83 | $80.57 | 75,700 | — | — |
| 2014-09-30 | $66.48 | $81.36 | 55,700 | — | — |
| 2014-09-29 | $66.83 | $81.79 | 64,500 | — | — |
| 2014-09-26 | $66.88 | $81.85 | 62,600 | — | — |
| 2014-09-25 | $67.05 | $82.06 | 100,800 | — | — |
| 2014-09-24 | $67.63 | $82.77 | 127,800 | — | — |
| 2014-09-23 | $67.49 | $82.60 | 174,900 | — | — |
| 2014-09-22 | $67.45 | $82.55 | 105,300 | — | — |
| 2014-09-19 | $67.96 | $83.18 | 406,400 | — | — |
| 2014-09-18 | $68.71 | $84.09 | 95,000 | — | — |
| 2014-09-17 | $68.04 | $83.27 | 75,500 | — | — |
| 2014-09-16 | $67.72 | $82.88 | 79,500 | — | — |
| 2014-09-15 | $68.09 | $83.33 | 71,200 | — | — |
| 2014-09-12 | $68.68 | $84.06 | 89,900 | — | — |
| 2014-09-11 | $68.23 | $83.51 | 116,800 | — | — |
| 2014-09-10 | $68.19 | $83.46 | 87,200 | — | — |
| 2014-09-09 | $67.77 | $82.94 | 48,900 | — | — |
| 2014-09-08 | $68.31 | $83.60 | 75,600 | — | — |
| 2014-09-05 | $67.80 | $82.98 | 83,800 | — | — |
| 2014-09-04 | $67.50 | $82.61 | 100,700 | — | — |
| 2014-09-03 | $67.46 | $82.56 | 99,900 | — | — |
| 2014-09-02 | $67.54 | $82.66 | 90,500 | — | — |
| 2014-08-29 | $67.38 | $82.47 | 42,400 | — | — |
| 2014-08-28 | $67.06 | $82.07 | 54,200 | — | — |
| 2014-08-27 | $67.55 | $82.67 | 73,700 | — | — |
| 2014-08-26 | $67.88 | $83.08 | 48,100 | — | — |
| 2014-08-25 | $67.47 | $82.58 | 37,400 | — | — |
| 2014-08-22 | $67.23 | $82.28 | 33,300 | — | — |
| 2014-08-21 | $67.40 | $82.49 | 67,400 | — | — |
| 2014-08-20 | $66.84 | $81.81 | 24,000 | — | — |
| 2014-08-19 | $66.86 | $81.83 | 29,200 | — | — |
| 2014-08-18 | $66.71 | $81.65 | 40,000 | — | — |
| 2014-08-15 | $65.81 | $80.54 | 127,200 | — | — |
| 2014-08-14 | $66.27 | $81.11 | 63,800 | — | — |
| 2014-08-13 | $66.44 | $81.32 | 93,700 | — | — |
| 2014-08-12 | $66.36 | $80.73 | 40,800 | — | — |
| 2014-08-11 | $66.38 | $80.75 | 33,800 | — | — |
| 2014-08-08 | $66.19 | $80.52 | 36,500 | — | — |
| 2014-08-07 | $65.95 | $80.23 | 58,300 | — | — |
| 2014-08-06 | $66.14 | $80.46 | 67,400 | — | — |
| 2014-08-05 | $65.67 | $79.89 | 58,300 | — | — |
| 2014-08-04 | $65.91 | $80.18 | 62,200 | — | — |
| 2014-08-01 | $65.71 | $79.94 | 67,600 | — | — |
| 2014-07-31 | $66.24 | $80.58 | 166,400 | — | — |
| 2014-07-30 | $67.38 | $81.97 | 121,500 | — | — |
| 2014-07-29 | $65.12 | $79.22 | 58,000 | — | — |
| 2014-07-28 | $65.09 | $79.18 | 70,500 | — | — |
| 2014-07-25 | $65.53 | $79.72 | 35,100 | — | — |
| 2014-07-24 | $65.47 | $79.65 | 45,000 | — | — |
| 2014-07-23 | $65.00 | $79.07 | 77,800 | — | — |
| 2014-07-22 | $64.71 | $78.72 | 79,400 | — | — |
| 2014-07-21 | $64.77 | $78.79 | 48,200 | — | — |
| 2014-07-18 | $64.78 | $78.81 | 64,800 | — | — |
| 2014-07-17 | $63.93 | $77.77 | 53,100 | — | — |
| 2014-07-16 | $65.37 | $79.52 | 74,000 | — | — |
| 2014-07-15 | $66.56 | $80.97 | 61,100 | — | — |
| 2014-07-14 | $65.88 | $80.14 | 49,200 | — | — |
| 2014-07-11 | $66.18 | $80.51 | 181,200 | — | — |
| 2014-07-10 | $65.81 | $80.06 | 107,000 | — | — |
| 2014-07-09 | $66.88 | $81.36 | 152,100 | — | — |
| 2014-07-08 | $66.21 | $80.55 | 150,600 | — | — |
| 2014-07-07 | $67.28 | $81.85 | 51,300 | — | — |
| 2014-07-03 | $67.40 | $81.99 | 44,500 | — | — |
| 2014-07-02 | $66.69 | $81.13 | 106,700 | — | — |
| 2014-07-01 | $67.40 | $81.99 | 134,500 | — | — |
| 2014-06-30 | $66.60 | $81.02 | 123,100 | — | — |
| 2014-06-27 | $66.03 | $80.33 | 83,400 | — | — |
| 2014-06-26 | $66.15 | $80.47 | 157,400 | — | — |
| 2014-06-25 | $65.24 | $79.37 | 79,000 | — | — |
| 2014-06-24 | $65.37 | $79.52 | 119,300 | — | — |
| 2014-06-23 | $65.26 | $79.39 | 72,700 | — | — |
| 2014-06-20 | $65.24 | $79.37 | 200,800 | — | — |
| 2014-06-19 | $65.34 | $79.49 | 58,200 | — | — |
| 2014-06-18 | $65.69 | $79.91 | 72,400 | — | — |
| 2014-06-17 | $65.13 | $79.23 | 104,200 | — | — |
| 2014-06-16 | $64.52 | $78.49 | 79,600 | — | — |
| 2014-06-13 | $65.22 | $79.34 | 112,700 | — | — |
| 2014-06-12 | $65.49 | $79.67 | 138,600 | — | — |
| 2014-06-11 | $65.39 | $79.55 | 87,300 | — | — |
| 2014-06-10 | $65.70 | $79.93 | 78,200 | — | — |
| 2014-06-09 | $65.57 | $79.77 | 75,900 | — | — |
| 2014-06-06 | $64.75 | $78.77 | 48,100 | — | — |
| 2014-06-05 | $64.64 | $78.64 | 91,200 | — | — |
| 2014-06-04 | $63.66 | $77.44 | 91,300 | — | — |
| 2014-06-03 | $63.23 | $76.92 | 71,000 | — | — |
| 2014-06-02 | $63.26 | $76.96 | 62,000 | — | — |
| 2014-05-30 | $62.78 | $76.37 | 107,800 | — | — |
| 2014-05-29 | $62.43 | $75.95 | 170,200 | — | — |
| 2014-05-28 | $62.95 | $76.58 | 93,600 | — | — |
| 2014-05-27 | $63.64 | $77.42 | 74,500 | — | — |
| 2014-05-23 | $63.29 | $76.99 | 79,700 | — | — |
| 2014-05-22 | $62.69 | $76.26 | 48,400 | — | — |
| 2014-05-21 | $62.53 | $76.07 | 66,200 | — | — |
| 2014-05-20 | $62.23 | $75.70 | 72,100 | — | — |
| 2014-05-19 | $63.12 | $76.79 | 62,000 | — | — |
| 2014-05-16 | $62.60 | $76.15 | 80,800 | — | — |
| 2014-05-15 | $62.85 | $76.46 | 117,600 | — | — |
| 2014-05-14 | $62.81 | $76.41 | 59,800 | — | — |
| 2014-05-13 | $64.24 | $77.66 | 64,300 | — | — |
| 2014-05-12 | $65.13 | $78.74 | 120,800 | — | — |
| 2014-05-09 | $64.58 | $78.07 | 108,700 | — | — |
| 2014-05-08 | $64.53 | $78.01 | 64,800 | — | — |
| 2014-05-07 | $64.71 | $78.23 | 102,400 | — | — |
| 2014-05-06 | $63.81 | $77.14 | 111,000 | — | — |
| 2014-05-05 | $64.70 | $78.22 | 138,800 | — | — |
| 2014-05-02 | $64.91 | $78.47 | 81,700 | — | — |
| 2014-05-01 | $64.72 | $78.24 | 159,400 | — | — |
| 2014-04-30 | $65.42 | $79.09 | 202,200 | — | — |
| 2014-04-29 | $65.75 | $79.49 | 74,100 | — | — |
| 2014-04-28 | $66.00 | $79.79 | 65,300 | — | — |
| 2014-04-25 | $66.10 | $79.91 | 73,000 | — | — |
| 2014-04-24 | $67.09 | $81.11 | 67,900 | — | — |
| 2014-04-23 | $67.71 | $81.86 | 77,600 | — | — |
| 2014-04-22 | $67.73 | $81.88 | 84,000 | — | — |
| 2014-04-21 | $67.11 | $81.13 | 85,300 | — | — |
| 2014-04-17 | $67.01 | $81.01 | 108,700 | — | — |
| 2014-04-16 | $66.84 | $80.81 | 64,100 | — | — |
| 2014-04-15 | $66.73 | $80.67 | 213,500 | — | — |
| 2014-04-14 | $66.94 | $80.93 | 111,200 | — | — |
| 2014-04-11 | $67.01 | $81.01 | 147,700 | — | — |
| 2014-04-10 | $66.26 | $80.10 | 181,300 | — | — |
| 2014-04-09 | $67.55 | $81.66 | 89,700 | — | — |
| 2014-04-08 | $67.67 | $81.81 | 184,600 | — | — |
| 2014-04-07 | $69.34 | $83.83 | 104,000 | — | — |
| 2014-04-04 | $69.41 | $83.91 | 146,500 | — | — |
| 2014-04-03 | $70.72 | $85.50 | 175,800 | — | — |
| 2014-04-02 | $70.15 | $84.81 | 158,400 | — | — |
| 2014-04-01 | $69.66 | $84.21 | 78,600 | — | — |
| 2014-03-31 | $69.05 | $83.48 | 84,900 | — | — |
| 2014-03-28 | $68.20 | $82.45 | 80,500 | — | — |
| 2014-03-27 | $67.86 | $82.04 | 80,800 | — | — |
| 2014-03-26 | $69.25 | $83.72 | 154,700 | — | — |
| 2014-03-25 | $69.68 | $84.24 | 117,900 | — | — |
| 2014-03-24 | $69.34 | $83.83 | 101,500 | — | — |
| 2014-03-21 | $69.62 | $84.17 | 427,600 | — | — |
| 2014-03-20 | $69.67 | $84.23 | 99,300 | — | — |
| 2014-03-19 | $68.54 | $82.86 | 119,000 | — | — |
| 2014-03-18 | $68.22 | $82.47 | 129,000 | — | — |
| 2014-03-17 | $67.99 | $82.20 | 84,000 | — | — |
| 2014-03-14 | $67.19 | $81.23 | 93,500 | — | — |
| 2014-03-13 | $67.07 | $81.08 | 128,700 | — | — |
| 2014-03-12 | $67.20 | $81.24 | 113,400 | — | — |
| 2014-03-11 | $66.83 | $80.79 | 151,200 | — | — |
| 2014-03-10 | $66.94 | $80.93 | 128,700 | — | — |
| 2014-03-07 | $66.59 | $80.50 | 215,900 | — | — |
| 2014-03-06 | $65.65 | $79.37 | 99,200 | — | — |
| 2014-03-05 | $65.25 | $78.88 | 211,900 | — | — |
| 2014-03-04 | $65.38 | $79.04 | 218,800 | — | — |
| 2014-03-03 | $64.59 | $78.09 | 170,400 | — | — |
| 2014-02-28 | $64.73 | $78.25 | 109,200 | — | — |
| 2014-02-27 | $64.19 | $77.60 | 107,000 | — | — |
| 2014-02-26 | $63.82 | $77.15 | 124,400 | — | — |
| 2014-02-25 | $63.31 | $76.54 | 123,700 | — | — |
| 2014-02-24 | $63.58 | $76.86 | 151,600 | — | — |
| 2014-02-21 | $62.57 | $75.64 | 120,100 | — | — |
| 2014-02-20 | $62.46 | $75.51 | 94,900 | — | — |
| 2014-02-19 | $62.80 | $75.92 | 117,400 | — | — |
| 2014-02-18 | $64.21 | $77.63 | 158,400 | — | — |
| 2014-02-14 | $64.40 | $77.86 | 59,600 | — | — |
| 2014-02-13 | $63.99 | $77.36 | 247,700 | — | — |
| 2014-02-12 | $64.21 | $77.63 | 128,900 | — | — |
| 2014-02-11 | $64.46 | $77.44 | 53,600 | — | — |
| 2014-02-10 | $63.77 | $76.62 | 112,200 | — | — |
| 2014-02-07 | $63.44 | $76.22 | 63,500 | — | — |
| 2014-02-06 | $63.45 | $76.23 | 173,800 | — | — |
| 2014-02-05 | $63.12 | $75.83 | 91,700 | — | — |
| 2014-02-04 | $63.77 | $76.62 | 150,100 | — | — |
| 2014-02-03 | $63.22 | $75.96 | 170,200 | — | — |
| 2014-01-31 | $64.26 | $77.20 | 155,500 | — | — |
| 2014-01-30 | $64.55 | $77.55 | 91,800 | — | — |
| 2014-01-29 | $64.05 | $76.95 | 259,000 | — | — |
| 2014-01-28 | $65.11 | $78.23 | 57,900 | — | — |
| 2014-01-27 | $64.72 | $77.76 | 60,200 | — | — |
| 2014-01-24 | $65.41 | $78.59 | 85,600 | — | — |
| 2014-01-23 | $65.52 | $78.72 | 63,500 | — | — |
| 2014-01-22 | $66.23 | $79.57 | 76,400 | — | — |
| 2014-01-21 | $66.29 | $79.64 | 86,500 | — | — |
| 2014-01-17 | $64.96 | $78.05 | 54,600 | — | — |
| 2014-01-16 | $64.66 | $77.69 | 59,500 | — | — |
| 2014-01-15 | $64.49 | $77.48 | 86,300 | — | — |
| 2014-01-14 | $64.40 | $77.37 | 89,400 | — | — |
| 2014-01-13 | $64.08 | $76.99 | 81,700 | — | — |
| 2014-01-10 | $64.37 | $77.34 | 54,500 | — | — |
| 2014-01-09 | $64.85 | $77.91 | 66,100 | — | — |
| 2014-01-08 | $64.80 | $77.85 | 38,300 | — | — |
| 2014-01-07 | $64.71 | $77.75 | 51,600 | — | — |
| 2014-01-06 | $64.73 | $77.77 | 79,700 | — | — |
| 2014-01-03 | $64.63 | $77.65 | 74,100 | — | — |
| 2014-01-02 | $65.20 | $78.33 | 76,400 | — | — |