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
- 2010-06-15 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 | $63.42 | $68.72 | 328,100 | — | — |
| 2014-12-30 | $64.14 | $69.50 | 279,200 | — | — |
| 2014-12-29 | $64.59 | $69.99 | 275,900 | — | — |
| 2014-12-26 | $64.19 | $69.56 | 171,200 | — | — |
| 2014-12-24 | $64.53 | $69.93 | 243,100 | — | — |
| 2014-12-23 | $64.69 | $70.10 | 360,000 | — | — |
| 2014-12-22 | $64.68 | $70.09 | 441,800 | — | — |
| 2014-12-19 | $64.17 | $69.54 | 1,140,600 | — | — |
| 2014-12-18 | $64.47 | $69.86 | 571,600 | — | — |
| 2014-12-17 | $62.78 | $68.03 | 667,500 | — | — |
| 2014-12-16 | $62.21 | $67.41 | 673,400 | — | — |
| 2014-12-15 | $62.21 | $67.41 | 708,100 | — | — |
| 2014-12-12 | $62.34 | $67.55 | 750,600 | — | — |
| 2014-12-11 | $63.53 | $68.84 | 515,200 | — | — |
| 2014-12-10 | $63.17 | $68.45 | 974,700 | — | — |
| 2014-12-09 | $62.13 | $67.33 | 710,300 | — | — |
| 2014-12-08 | $61.64 | $66.79 | 537,100 | — | — |
| 2014-12-05 | $60.71 | $65.79 | 500,500 | — | — |
| 2014-12-04 | $60.57 | $65.63 | 474,300 | — | — |
| 2014-12-03 | $60.35 | $65.40 | 918,000 | — | — |
| 2014-12-02 | $60.53 | $65.59 | 719,300 | — | — |
| 2014-12-01 | $60.15 | $65.18 | 550,200 | — | — |
| 2014-11-28 | $59.91 | $64.92 | 283,400 | — | — |
| 2014-11-26 | $59.78 | $64.78 | 396,900 | — | — |
| 2014-11-25 | $59.45 | $64.42 | 387,300 | — | — |
| 2014-11-24 | $59.38 | $64.12 | 464,700 | — | — |
| 2014-11-21 | $59.43 | $64.17 | 607,600 | — | — |
| 2014-11-20 | $59.49 | $64.24 | 417,500 | — | — |
| 2014-11-19 | $59.86 | $64.64 | 711,900 | — | — |
| 2014-11-18 | $59.62 | $64.38 | 536,900 | — | — |
| 2014-11-17 | $60.14 | $64.94 | 474,800 | — | — |
| 2014-11-14 | $60.81 | $65.66 | 309,000 | — | — |
| 2014-11-13 | $60.88 | $65.74 | 585,000 | — | — |
| 2014-11-12 | $61.05 | $65.92 | 642,800 | — | — |
| 2014-11-11 | $62.38 | $67.36 | 532,700 | — | — |
| 2014-11-10 | $61.87 | $66.81 | 395,700 | — | — |
| 2014-11-07 | $61.89 | $66.83 | 558,300 | — | — |
| 2014-11-06 | $61.39 | $66.29 | 709,400 | — | — |
| 2014-11-05 | $61.48 | $66.39 | 1,615,500 | — | — |
| 2014-11-04 | $62.15 | $67.11 | 1,242,900 | — | — |
| 2014-11-03 | $60.51 | $65.34 | 1,007,100 | — | — |
| 2014-10-31 | $58.94 | $63.64 | 940,200 | — | — |
| 2014-10-30 | $58.42 | $63.08 | 554,500 | — | — |
| 2014-10-29 | $58.28 | $62.93 | 342,400 | — | — |
| 2014-10-28 | $57.77 | $62.38 | 353,600 | — | — |
| 2014-10-27 | $57.59 | $62.18 | 369,900 | — | — |
| 2014-10-24 | $57.54 | $62.13 | 303,500 | — | — |
| 2014-10-23 | $56.96 | $61.50 | 399,400 | — | — |
| 2014-10-22 | $56.32 | $60.81 | 461,900 | — | — |
| 2014-10-21 | $56.25 | $60.74 | 725,300 | — | — |
| 2014-10-20 | $56.11 | $60.59 | 713,800 | — | — |
| 2014-10-17 | $54.34 | $58.68 | 1,027,900 | — | — |
| 2014-10-16 | $55.56 | $59.99 | 1,078,700 | — | — |
| 2014-10-15 | $56.45 | $60.95 | 948,000 | — | — |
| 2014-10-14 | $55.57 | $60.00 | 612,800 | — | — |
| 2014-10-13 | $54.77 | $59.14 | 692,400 | — | — |
| 2014-10-10 | $55.62 | $60.06 | 747,200 | — | — |
| 2014-10-09 | $55.90 | $60.36 | 1,012,500 | — | — |
| 2014-10-08 | $55.38 | $59.80 | 796,000 | — | — |
| 2014-10-07 | $53.86 | $58.16 | 731,400 | — | — |
| 2014-10-06 | $54.42 | $58.76 | 407,800 | — | — |
| 2014-10-03 | $54.49 | $58.84 | 561,400 | — | — |
| 2014-10-02 | $54.34 | $58.68 | 710,200 | — | — |
| 2014-10-01 | $53.44 | $57.70 | 806,700 | — | — |
| 2014-09-30 | $53.53 | $57.80 | 457,900 | — | — |
| 2014-09-29 | $53.46 | $57.73 | 349,500 | — | — |
| 2014-09-26 | $53.81 | $58.10 | 369,700 | — | — |
| 2014-09-25 | $53.52 | $57.79 | 707,300 | — | — |
| 2014-09-24 | $53.97 | $58.28 | 379,700 | — | — |
| 2014-09-23 | $54.14 | $58.46 | 445,800 | — | — |
| 2014-09-22 | $54.55 | $58.90 | 598,800 | — | — |
| 2014-09-19 | $55.12 | $59.52 | 810,400 | — | — |
| 2014-09-18 | $55.81 | $60.26 | 634,500 | — | — |
| 2014-09-17 | $55.33 | $59.74 | 506,000 | — | — |
| 2014-09-16 | $54.75 | $59.12 | 701,600 | — | — |
| 2014-09-15 | $54.73 | $59.10 | 396,600 | — | — |
| 2014-09-12 | $54.81 | $59.18 | 846,100 | — | — |
| 2014-09-11 | $54.54 | $58.89 | 697,700 | — | — |
| 2014-09-10 | $54.35 | $58.69 | 577,900 | — | — |
| 2014-09-09 | $53.77 | $58.06 | 812,700 | — | — |
| 2014-09-08 | $53.97 | $58.28 | 517,200 | — | — |
| 2014-09-05 | $53.33 | $57.59 | 407,000 | — | — |
| 2014-09-04 | $52.95 | $57.17 | 470,100 | — | — |
| 2014-09-03 | $53.08 | $57.32 | 414,000 | — | — |
| 2014-09-02 | $53.40 | $57.66 | 508,300 | — | — |
| 2014-08-29 | $53.03 | $57.26 | 353,500 | — | — |
| 2014-08-28 | $53.02 | $57.25 | 360,200 | — | — |
| 2014-08-27 | $52.89 | $57.11 | 963,100 | — | — |
| 2014-08-26 | $53.89 | $57.96 | 771,600 | — | — |
| 2014-08-25 | $53.05 | $57.06 | 954,700 | — | — |
| 2014-08-22 | $51.06 | $54.92 | 363,300 | — | — |
| 2014-08-21 | $51.01 | $54.87 | 572,400 | — | — |
| 2014-08-20 | $51.02 | $54.88 | 687,500 | — | — |
| 2014-08-19 | $51.53 | $55.42 | 768,900 | — | — |
| 2014-08-18 | $51.75 | $55.66 | 602,100 | — | — |
| 2014-08-15 | $51.11 | $54.97 | 704,400 | — | — |
| 2014-08-14 | $50.45 | $54.26 | 591,600 | — | — |
| 2014-08-13 | $50.53 | $54.35 | 638,000 | — | — |
| 2014-08-12 | $50.36 | $54.17 | 696,600 | — | — |
| 2014-08-11 | $50.68 | $54.51 | 497,700 | — | — |
| 2014-08-08 | $50.68 | $54.51 | 568,600 | — | — |
| 2014-08-07 | $50.20 | $53.99 | 680,900 | — | — |
| 2014-08-06 | $50.15 | $53.94 | 604,400 | — | — |
| 2014-08-05 | $49.65 | $53.40 | 670,900 | — | — |
| 2014-08-04 | $49.20 | $52.92 | 767,500 | — | — |
| 2014-08-01 | $49.71 | $53.47 | 1,308,900 | — | — |
| 2014-07-31 | $48.47 | $52.13 | 949,700 | — | — |
| 2014-07-30 | $49.11 | $52.82 | 451,800 | — | — |
| 2014-07-29 | $48.74 | $52.42 | 622,300 | — | — |
| 2014-07-28 | $49.21 | $52.93 | 392,300 | — | — |
| 2014-07-25 | $48.83 | $52.52 | 461,500 | — | — |
| 2014-07-24 | $48.73 | $52.41 | 412,000 | — | — |
| 2014-07-23 | $48.45 | $52.11 | 575,600 | — | — |
| 2014-07-22 | $48.08 | $51.71 | 1,886,300 | — | — |
| 2014-07-21 | $49.59 | $53.34 | 762,200 | — | — |
| 2014-07-18 | $48.96 | $52.66 | 926,200 | — | — |
| 2014-07-17 | $48.15 | $51.79 | 1,178,900 | — | — |
| 2014-07-16 | $46.76 | $50.29 | 580,000 | — | — |
| 2014-07-15 | $47.20 | $50.77 | 716,600 | — | — |
| 2014-07-14 | $47.67 | $51.27 | 464,500 | — | — |
| 2014-07-11 | $46.94 | $50.49 | 572,300 | — | — |
| 2014-07-10 | $46.87 | $50.41 | 549,300 | — | — |
| 2014-07-09 | $47.63 | $51.23 | 575,500 | — | — |
| 2014-07-08 | $47.37 | $50.95 | 1,115,900 | — | — |
| 2014-07-07 | $48.30 | $51.95 | 688,200 | — | — |
| 2014-07-03 | $48.46 | $52.12 | 562,000 | — | — |
| 2014-07-02 | $48.43 | $52.09 | 763,300 | — | — |
| 2014-07-01 | $48.98 | $52.68 | 705,000 | — | — |
| 2014-06-30 | $49.21 | $52.93 | 555,300 | — | — |
| 2014-06-27 | $49.09 | $52.80 | 460,900 | — | — |
| 2014-06-26 | $48.94 | $52.64 | 491,400 | — | — |
| 2014-06-25 | $48.74 | $52.42 | 714,000 | — | — |
| 2014-06-24 | $48.42 | $52.08 | 639,900 | — | — |
| 2014-06-23 | $49.23 | $52.95 | 605,200 | — | — |
| 2014-06-20 | $48.88 | $52.57 | 1,085,100 | — | — |
| 2014-06-19 | $49.46 | $53.20 | 1,287,000 | — | — |
| 2014-06-18 | $50.30 | $54.10 | 1,110,700 | — | — |
| 2014-06-17 | $51.31 | $55.19 | 874,300 | — | — |
| 2014-06-16 | $50.25 | $54.05 | 1,002,700 | — | — |
| 2014-06-13 | $50.20 | $53.99 | 1,114,800 | — | — |
| 2014-06-12 | $49.25 | $52.97 | 874,300 | — | — |
| 2014-06-11 | $48.08 | $51.71 | 916,800 | — | — |
| 2014-06-10 | $47.60 | $51.20 | 943,700 | — | — |
| 2014-06-09 | $48.67 | $52.35 | 519,400 | — | — |
| 2014-06-06 | $48.67 | $52.35 | 747,500 | — | — |
| 2014-06-05 | $48.21 | $51.85 | 997,300 | — | — |
| 2014-06-04 | $47.83 | $51.44 | 1,650,900 | — | — |
| 2014-06-03 | $48.06 | $51.69 | 1,396,600 | — | — |
| 2014-06-02 | $50.25 | $54.05 | 471,800 | — | — |
| 2014-05-30 | $50.68 | $54.51 | 544,000 | — | — |
| 2014-05-29 | $50.60 | $54.42 | 526,700 | — | — |
| 2014-05-28 | $50.67 | $54.50 | 732,900 | — | — |
| 2014-05-27 | $50.83 | $54.48 | 664,500 | — | — |
| 2014-05-23 | $49.82 | $53.40 | 547,900 | — | — |
| 2014-05-22 | $49.36 | $52.90 | 459,000 | — | — |
| 2014-05-21 | $49.04 | $52.56 | 721,900 | — | — |
| 2014-05-20 | $48.25 | $51.71 | 660,700 | — | — |
| 2014-05-19 | $48.85 | $52.36 | 806,200 | — | — |
| 2014-05-16 | $48.72 | $52.22 | 765,900 | — | — |
| 2014-05-15 | $49.06 | $52.58 | 952,100 | — | — |
| 2014-05-14 | $50.18 | $53.78 | 369,000 | — | — |
| 2014-05-13 | $50.86 | $54.51 | 354,700 | — | — |
| 2014-05-12 | $51.55 | $55.25 | 386,000 | — | — |
| 2014-05-09 | $50.81 | $54.46 | 368,000 | — | — |
| 2014-05-08 | $50.97 | $54.63 | 495,900 | — | — |
| 2014-05-07 | $51.07 | $54.74 | 899,800 | — | — |
| 2014-05-06 | $51.99 | $55.72 | 789,500 | — | — |
| 2014-05-05 | $53.29 | $57.11 | 432,900 | — | — |
| 2014-05-02 | $52.78 | $56.57 | 365,500 | — | — |
| 2014-05-01 | $53.46 | $57.30 | 374,200 | — | — |
| 2014-04-30 | $53.36 | $57.19 | 392,100 | — | — |
| 2014-04-29 | $52.91 | $56.71 | 272,000 | — | — |
| 2014-04-28 | $52.47 | $56.24 | 304,200 | — | — |
| 2014-04-25 | $52.44 | $56.20 | 360,700 | — | — |
| 2014-04-24 | $52.93 | $56.73 | 372,300 | — | — |
| 2014-04-23 | $52.67 | $56.45 | 359,100 | — | — |
| 2014-04-22 | $52.74 | $56.53 | 512,300 | — | — |
| 2014-04-21 | $52.05 | $55.79 | 366,600 | — | — |
| 2014-04-17 | $52.20 | $55.95 | 726,400 | — | — |
| 2014-04-16 | $51.51 | $55.21 | 425,500 | — | — |
| 2014-04-15 | $50.44 | $54.06 | 805,200 | — | — |
| 2014-04-14 | $50.43 | $54.05 | 930,700 | — | — |
| 2014-04-11 | $50.75 | $54.39 | 586,000 | — | — |
| 2014-04-10 | $51.12 | $54.79 | 652,400 | — | — |
| 2014-04-09 | $52.37 | $56.13 | 1,072,300 | — | — |
| 2014-04-08 | $51.11 | $54.78 | 1,056,900 | — | — |
| 2014-04-07 | $51.67 | $55.38 | 832,400 | — | — |
| 2014-04-04 | $53.74 | $57.60 | 1,019,600 | — | — |
| 2014-04-03 | $54.75 | $58.68 | 795,000 | — | — |
| 2014-04-02 | $55.25 | $59.22 | 1,051,500 | — | — |
| 2014-04-01 | $56.32 | $60.36 | 1,064,500 | — | — |
| 2014-03-31 | $56.60 | $60.66 | 543,900 | — | — |
| 2014-03-28 | $55.75 | $59.75 | 625,800 | — | — |
| 2014-03-27 | $56.48 | $60.53 | 865,200 | — | — |
| 2014-03-26 | $56.06 | $60.08 | 597,200 | — | — |
| 2014-03-25 | $56.98 | $61.07 | 998,200 | — | — |
| 2014-03-24 | $56.57 | $60.63 | 679,900 | — | — |
| 2014-03-21 | $55.98 | $60.00 | 786,500 | — | — |
| 2014-03-20 | $56.66 | $60.73 | 545,900 | — | — |
| 2014-03-19 | $56.20 | $60.23 | 710,600 | — | — |
| 2014-03-18 | $57.10 | $61.20 | 825,600 | — | — |
| 2014-03-17 | $58.61 | $62.82 | 662,800 | — | — |
| 2014-03-14 | $58.54 | $62.74 | 997,500 | — | — |
| 2014-03-13 | $57.18 | $61.28 | 675,300 | — | — |
| 2014-03-12 | $56.64 | $60.71 | 329,000 | — | — |
| 2014-03-11 | $56.11 | $60.14 | 423,700 | — | — |
| 2014-03-10 | $56.46 | $60.51 | 436,300 | — | — |
| 2014-03-07 | $57.28 | $61.39 | 340,600 | — | — |
| 2014-03-06 | $57.40 | $61.52 | 562,200 | — | — |
| 2014-03-05 | $57.25 | $61.36 | 557,100 | — | — |
| 2014-03-04 | $56.59 | $60.65 | 637,200 | — | — |
| 2014-03-03 | $55.40 | $59.38 | 879,700 | — | — |
| 2014-02-28 | $54.03 | $57.91 | 527,500 | — | — |
| 2014-02-27 | $53.92 | $57.79 | 370,800 | — | — |
| 2014-02-26 | $53.72 | $57.58 | 407,500 | — | — |
| 2014-02-25 | $53.86 | $57.53 | 347,900 | — | — |
| 2014-02-24 | $54.27 | $57.97 | 501,500 | — | — |
| 2014-02-21 | $54.17 | $57.86 | 630,000 | — | — |
| 2014-02-20 | $54.69 | $58.42 | 763,300 | — | — |
| 2014-02-19 | $55.35 | $59.12 | 540,600 | — | — |
| 2014-02-18 | $56.49 | $60.34 | 433,900 | — | — |
| 2014-02-14 | $56.31 | $60.15 | 630,200 | — | — |
| 2014-02-13 | $56.66 | $60.52 | 997,300 | — | — |
| 2014-02-12 | $56.05 | $59.87 | 720,600 | — | — |
| 2014-02-11 | $54.74 | $58.47 | 934,700 | — | — |
| 2014-02-10 | $54.37 | $58.08 | 922,300 | — | — |
| 2014-02-07 | $53.42 | $57.06 | 705,800 | — | — |
| 2014-02-06 | $51.68 | $55.20 | 664,900 | — | — |
| 2014-02-05 | $50.72 | $54.18 | 475,000 | — | — |
| 2014-02-04 | $51.00 | $54.48 | 1,053,100 | — | — |
| 2014-02-03 | $49.13 | $52.48 | 1,283,300 | — | — |
| 2014-01-31 | $52.02 | $55.57 | 790,300 | — | — |
| 2014-01-30 | $51.40 | $54.90 | 786,900 | — | — |
| 2014-01-29 | $49.72 | $53.11 | 681,500 | — | — |
| 2014-01-28 | $50.19 | $53.61 | 726,500 | — | — |
| 2014-01-27 | $49.02 | $52.36 | 752,800 | — | — |
| 2014-01-24 | $50.03 | $53.44 | 678,500 | — | — |
| 2014-01-23 | $50.73 | $54.19 | 829,100 | — | — |
| 2014-01-22 | $50.75 | $54.21 | 568,200 | — | — |
| 2014-01-21 | $49.87 | $53.27 | 648,200 | — | — |
| 2014-01-17 | $49.88 | $53.28 | 1,331,600 | — | — |
| 2014-01-16 | $49.05 | $52.39 | 480,800 | — | — |
| 2014-01-15 | $49.83 | $53.23 | 470,100 | — | — |
| 2014-01-14 | $49.74 | $53.13 | 925,000 | — | — |
| 2014-01-13 | $48.47 | $51.78 | 526,300 | — | — |
| 2014-01-10 | $49.85 | $53.25 | 493,900 | — | — |
| 2014-01-09 | $49.76 | $53.15 | 610,400 | — | — |
| 2014-01-08 | $50.02 | $53.43 | 624,800 | — | — |
| 2014-01-07 | $50.69 | $54.15 | 515,200 | — | — |
| 2014-01-06 | $50.93 | $54.40 | 550,900 | — | — |
| 2014-01-03 | $51.66 | $55.18 | 648,600 | — | — |
| 2014-01-02 | $50.98 | $54.46 | 522,100 | — | — |