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
- 2007-03-30 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 | $56.00 | $141.85 | 146,029 | — | — |
| 2014-12-30 | $54.74 | $138.66 | 84,500 | — | — |
| 2014-12-29 | $54.60 | $138.31 | 90,057 | — | — |
| 2014-12-26 | $54.67 | $138.48 | 41,886 | — | — |
| 2014-12-24 | $54.67 | $138.48 | 43,729 | — | — |
| 2014-12-23 | $55.02 | $139.37 | 61,100 | — | — |
| 2014-12-22 | $54.74 | $138.66 | 68,114 | — | — |
| 2014-12-19 | $54.81 | $138.84 | 461,800 | — | — |
| 2014-12-18 | $53.69 | $136.00 | 154,286 | — | — |
| 2014-12-17 | $53.83 | $136.36 | 114,857 | — | — |
| 2014-12-16 | $49.84 | $126.25 | 127,186 | — | — |
| 2014-12-15 | $49.70 | $125.89 | 140,600 | — | — |
| 2014-12-12 | $51.17 | $129.62 | 136,014 | — | — |
| 2014-12-11 | $50.05 | $126.78 | 141,743 | — | — |
| 2014-12-10 | $47.53 | $120.40 | 165,157 | — | — |
| 2014-12-09 | $49.28 | $124.83 | 109,643 | — | — |
| 2014-12-08 | $48.30 | $122.35 | 185,457 | — | — |
| 2014-12-05 | $53.55 | $135.65 | 98,486 | — | — |
| 2014-12-04 | $54.88 | $139.01 | 69,600 | — | — |
| 2014-12-03 | $55.51 | $140.61 | 110,586 | — | — |
| 2014-12-02 | $55.65 | $140.97 | 90,514 | — | — |
| 2014-12-01 | $54.11 | $137.06 | 162,143 | — | — |
| 2014-11-28 | $54.74 | $138.66 | 52,129 | — | — |
| 2014-11-26 | $56.98 | $144.33 | 53,243 | — | — |
| 2014-11-25 | $57.54 | $145.75 | 54,986 | — | — |
| 2014-11-24 | $56.70 | $143.63 | 81,843 | — | — |
| 2014-11-21 | $55.93 | $141.67 | 83,829 | — | — |
| 2014-11-20 | $56.77 | $143.80 | 75,800 | — | — |
| 2014-11-19 | $57.05 | $144.51 | 75,486 | — | — |
| 2014-11-18 | $57.47 | $145.58 | 62,729 | — | — |
| 2014-11-17 | $57.54 | $145.75 | 49,486 | — | — |
| 2014-11-14 | $57.54 | $145.75 | 96,400 | — | — |
| 2014-11-13 | $57.89 | $146.64 | 89,300 | — | — |
| 2014-11-12 | $60.90 | $154.26 | 58,129 | — | — |
| 2014-11-11 | $61.18 | $154.97 | 97,186 | — | — |
| 2014-11-10 | $62.58 | $158.52 | 55,300 | — | — |
| 2014-11-07 | $63.07 | $159.76 | 69,471 | — | — |
| 2014-11-06 | $61.46 | $155.68 | 57,514 | — | — |
| 2014-11-05 | $61.46 | $155.68 | 96,129 | — | — |
| 2014-11-04 | $64.26 | $158.64 | 90,214 | — | — |
| 2014-11-03 | $64.33 | $158.82 | 96,743 | — | — |
| 2014-10-31 | $64.61 | $159.51 | 77,229 | — | — |
| 2014-10-30 | $65.03 | $160.54 | 63,871 | — | — |
| 2014-10-29 | $66.85 | $165.04 | 52,114 | — | — |
| 2014-10-28 | $66.29 | $163.66 | 54,714 | — | — |
| 2014-10-27 | $64.19 | $158.47 | 63,514 | — | — |
| 2014-10-24 | $65.94 | $162.79 | 50,171 | — | — |
| 2014-10-23 | $64.54 | $159.33 | 57,686 | — | — |
| 2014-10-22 | $64.05 | $158.13 | 97,557 | — | — |
| 2014-10-21 | $65.66 | $162.10 | 127,557 | — | — |
| 2014-10-20 | $63.07 | $155.71 | 118,329 | — | — |
| 2014-10-17 | $62.79 | $155.01 | 167,100 | — | — |
| 2014-10-16 | $58.38 | $144.13 | 107,814 | — | — |
| 2014-10-15 | $54.74 | $135.14 | 150,071 | — | — |
| 2014-10-14 | $53.90 | $133.07 | 145,443 | — | — |
| 2014-10-13 | $54.04 | $133.41 | 90,743 | — | — |
| 2014-10-10 | $58.31 | $143.95 | 226,600 | — | — |
| 2014-10-09 | $59.22 | $146.20 | 175,800 | — | — |
| 2014-10-08 | $62.51 | $154.32 | 189,014 | — | — |
| 2014-10-07 | $65.94 | $162.79 | 134,814 | — | — |
| 2014-10-06 | $68.74 | $169.70 | 61,200 | — | — |
| 2014-10-03 | $68.81 | $169.88 | 74,500 | — | — |
| 2014-10-02 | $68.53 | $169.19 | 254,671 | — | — |
| 2014-10-01 | $69.30 | $171.09 | 56,900 | — | — |
| 2014-09-30 | $69.86 | $172.47 | 60,543 | — | — |
| 2014-09-29 | $69.44 | $171.43 | 26,900 | — | — |
| 2014-09-26 | $70.07 | $172.99 | 31,429 | — | — |
| 2014-09-25 | $68.60 | $169.36 | 75,343 | — | — |
| 2014-09-24 | $69.30 | $171.09 | 79,386 | — | — |
| 2014-09-23 | $68.74 | $169.70 | 72,600 | — | — |
| 2014-09-22 | $68.53 | $169.19 | 80,043 | — | — |
| 2014-09-19 | $70.35 | $173.68 | 90,957 | — | — |
| 2014-09-18 | $72.38 | $178.69 | 76,871 | — | — |
| 2014-09-17 | $72.87 | $179.90 | 102,029 | — | — |
| 2014-09-16 | $71.96 | $177.65 | 101,557 | — | — |
| 2014-09-15 | $70.35 | $173.68 | 127,857 | — | — |
| 2014-09-12 | $69.58 | $171.78 | 180,071 | — | — |
| 2014-09-11 | $72.17 | $178.17 | 68,329 | — | — |
| 2014-09-10 | $71.96 | $177.65 | 76,586 | — | — |
| 2014-09-09 | $73.08 | $180.42 | 83,400 | — | — |
| 2014-09-08 | $73.15 | $180.59 | 103,657 | — | — |
| 2014-09-05 | $72.52 | $179.04 | 97,671 | — | — |
| 2014-09-04 | $72.24 | $178.34 | 219,071 | — | — |
| 2014-09-03 | $72.80 | $179.73 | 1,897,771 | — | — |
| 2014-09-02 | $76.72 | $189.40 | 31,971 | — | — |
| 2014-08-29 | $76.58 | $189.06 | 16,100 | — | — |
| 2014-08-28 | $76.72 | $189.40 | 28,557 | — | — |
| 2014-08-27 | $76.93 | $189.92 | 14,486 | — | — |
| 2014-08-26 | $76.72 | $189.40 | 26,857 | — | — |
| 2014-08-25 | $76.79 | $189.58 | 23,143 | — | — |
| 2014-08-22 | $76.79 | $189.58 | 14,929 | — | — |
| 2014-08-21 | $77.00 | $190.10 | 14,857 | — | — |
| 2014-08-20 | $76.86 | $189.75 | 24,186 | — | — |
| 2014-08-19 | $77.00 | $190.10 | 31,529 | — | — |
| 2014-08-18 | $76.93 | $189.92 | 32,629 | — | — |
| 2014-08-15 | $77.14 | $190.44 | 36,829 | — | — |
| 2014-08-14 | $77.07 | $190.27 | 27,486 | — | — |
| 2014-08-13 | $77.21 | $190.61 | 24,171 | — | — |
| 2014-08-12 | $76.30 | $188.37 | 18,014 | — | — |
| 2014-08-11 | $77.21 | $190.61 | 42,586 | — | — |
| 2014-08-08 | $76.37 | $188.54 | 22,586 | — | — |
| 2014-08-07 | $75.11 | $185.43 | 21,743 | — | — |
| 2014-08-06 | $76.16 | $188.02 | 24,157 | — | — |
| 2014-08-05 | $77.00 | $190.10 | 56,000 | — | — |
| 2014-08-04 | $77.56 | $187.45 | 21,729 | — | — |
| 2014-08-01 | $77.56 | $187.45 | 34,243 | — | — |
| 2014-07-31 | $77.63 | $187.62 | 29,414 | — | — |
| 2014-07-30 | $78.47 | $189.65 | 43,443 | — | — |
| 2014-07-29 | $78.75 | $190.33 | 45,157 | — | — |
| 2014-07-28 | $78.47 | $189.65 | 40,314 | — | — |
| 2014-07-25 | $77.91 | $188.30 | 33,057 | — | — |
| 2014-07-24 | $80.57 | $194.73 | 24,400 | — | — |
| 2014-07-23 | $78.82 | $190.50 | 14,143 | — | — |
| 2014-07-22 | $78.33 | $189.31 | 24,829 | — | — |
| 2014-07-21 | $78.19 | $188.97 | 32,200 | — | — |
| 2014-07-18 | $77.28 | $186.78 | 20,900 | — | — |
| 2014-07-17 | $77.00 | $186.10 | 20,014 | — | — |
| 2014-07-16 | $78.47 | $189.65 | 34,200 | — | — |
| 2014-07-15 | $77.00 | $186.10 | 20,357 | — | — |
| 2014-07-14 | $77.00 | $186.10 | 46,943 | — | — |
| 2014-07-11 | $77.56 | $187.45 | 45,557 | — | — |
| 2014-07-10 | $75.25 | $181.87 | 92,700 | — | — |
| 2014-07-09 | $80.01 | $193.37 | 44,457 | — | — |
| 2014-07-08 | $77.91 | $188.30 | 42,929 | — | — |
| 2014-07-07 | $78.12 | $188.81 | 23,586 | — | — |
| 2014-07-03 | $80.92 | $195.57 | 22,514 | — | — |
| 2014-07-02 | $79.87 | $193.03 | 18,586 | — | — |
| 2014-07-01 | $79.80 | $192.87 | 24,843 | — | — |
| 2014-06-30 | $79.94 | $193.20 | 29,986 | — | — |
| 2014-06-27 | $80.92 | $195.57 | 122,214 | — | — |
| 2014-06-26 | $78.33 | $189.31 | 74,086 | — | — |
| 2014-06-25 | $78.26 | $189.14 | 64,186 | — | — |
| 2014-06-24 | $76.51 | $184.91 | 31,600 | — | — |
| 2014-06-23 | $76.93 | $185.93 | 27,943 | — | — |
| 2014-06-20 | $77.00 | $186.10 | 31,643 | — | — |
| 2014-06-19 | $76.37 | $184.58 | 37,386 | — | — |
| 2014-06-18 | $76.51 | $184.91 | 27,043 | — | — |
| 2014-06-17 | $76.23 | $184.24 | 34,857 | — | — |
| 2014-06-16 | $75.67 | $182.88 | 18,514 | — | — |
| 2014-06-13 | $75.11 | $181.53 | 11,043 | — | — |
| 2014-06-12 | $75.25 | $181.87 | 22,800 | — | — |
| 2014-06-11 | $75.53 | $182.55 | 12,186 | — | — |
| 2014-06-10 | $75.88 | $183.39 | 28,471 | — | — |
| 2014-06-09 | $75.25 | $181.87 | 39,071 | — | — |
| 2014-06-06 | $74.62 | $180.35 | 22,286 | — | — |
| 2014-06-05 | $74.83 | $180.85 | 28,871 | — | — |
| 2014-06-04 | $74.69 | $180.52 | 19,086 | — | — |
| 2014-06-03 | $74.55 | $180.18 | 24,700 | — | — |
| 2014-06-02 | $75.25 | $181.87 | 18,029 | — | — |
| 2014-05-30 | $75.04 | $181.36 | 19,729 | — | — |
| 2014-05-29 | $75.39 | $182.21 | 16,543 | — | — |
| 2014-05-28 | $75.04 | $181.36 | 30,029 | — | — |
| 2014-05-27 | $75.53 | $182.55 | 19,286 | — | — |
| 2014-05-23 | $75.88 | $183.39 | 35,029 | — | — |
| 2014-05-22 | $74.90 | $181.02 | 23,171 | — | — |
| 2014-05-21 | $74.76 | $180.68 | 50,357 | — | — |
| 2014-05-20 | $75.18 | $181.70 | 15,086 | — | — |
| 2014-05-19 | $75.11 | $181.53 | 19,043 | — | — |
| 2014-05-16 | $75.25 | $181.87 | 18,900 | — | — |
| 2014-05-15 | $75.18 | $181.70 | 42,743 | — | — |
| 2014-05-14 | $75.11 | $181.53 | 17,814 | — | — |
| 2014-05-13 | $75.25 | $181.87 | 31,200 | — | — |
| 2014-05-12 | $75.46 | $182.38 | 23,957 | — | — |
| 2014-05-09 | $75.46 | $182.38 | 29,971 | — | — |
| 2014-05-08 | $75.81 | $183.22 | 21,057 | — | — |
| 2014-05-07 | $75.39 | $182.21 | 27,571 | — | — |
| 2014-05-06 | $75.46 | $182.38 | 24,743 | — | — |
| 2014-05-05 | $73.71 | $178.15 | 26,400 | — | — |
| 2014-05-02 | $76.23 | $180.30 | 56,214 | — | — |
| 2014-05-01 | $76.23 | $180.30 | 27,086 | — | — |
| 2014-04-30 | $77.00 | $182.12 | 27,457 | — | — |
| 2014-04-29 | $76.30 | $180.46 | 34,871 | — | — |
| 2014-04-28 | $75.32 | $178.14 | 36,429 | — | — |
| 2014-04-25 | $74.20 | $175.49 | 33,729 | — | — |
| 2014-04-24 | $75.60 | $178.81 | 23,271 | — | — |
| 2014-04-23 | $76.16 | $180.13 | 23,086 | — | — |
| 2014-04-22 | $76.30 | $180.46 | 24,114 | — | — |
| 2014-04-21 | $76.86 | $181.79 | 29,614 | — | — |
| 2014-04-17 | $74.97 | $177.32 | 37,971 | — | — |
| 2014-04-16 | $74.69 | $176.65 | 35,957 | — | — |
| 2014-04-15 | $75.60 | $178.81 | 18,900 | — | — |
| 2014-04-14 | $74.90 | $177.15 | 19,314 | — | — |
| 2014-04-11 | $73.92 | $174.83 | 25,329 | — | — |
| 2014-04-10 | $75.46 | $178.47 | 16,971 | — | — |
| 2014-04-09 | $76.72 | $181.45 | 11,114 | — | — |
| 2014-04-08 | $76.44 | $180.79 | 19,043 | — | — |
| 2014-04-07 | $75.81 | $179.30 | 18,971 | — | — |
| 2014-04-04 | $76.86 | $181.79 | 46,800 | — | — |
| 2014-04-03 | $75.95 | $179.63 | 23,771 | — | — |
| 2014-04-02 | $76.44 | $180.79 | 36,529 | — | — |
| 2014-04-01 | $78.33 | $185.26 | 42,671 | — | — |
| 2014-03-31 | $76.65 | $181.29 | 29,971 | — | — |
| 2014-03-28 | $74.48 | $176.16 | 24,229 | — | — |
| 2014-03-27 | $74.48 | $176.16 | 37,929 | — | — |
| 2014-03-26 | $75.32 | $178.14 | 21,514 | — | — |
| 2014-03-25 | $77.21 | $182.61 | 22,829 | — | — |
| 2014-03-24 | $76.58 | $181.12 | 30,314 | — | — |
| 2014-03-21 | $78.05 | $184.60 | 38,086 | — | — |
| 2014-03-20 | $76.65 | $181.29 | 26,829 | — | — |
| 2014-03-19 | $75.46 | $178.47 | 17,043 | — | — |
| 2014-03-18 | $75.67 | $178.97 | 28,057 | — | — |
| 2014-03-17 | $72.94 | $172.51 | 31,057 | — | — |
| 2014-03-14 | $73.92 | $174.83 | 33,543 | — | — |
| 2014-03-13 | $73.36 | $173.51 | 34,829 | — | — |
| 2014-03-12 | $73.85 | $174.67 | 26,857 | — | — |
| 2014-03-11 | $74.41 | $175.99 | 16,757 | — | — |
| 2014-03-10 | $75.04 | $177.48 | 38,229 | — | — |
| 2014-03-07 | $76.02 | $179.80 | 28,643 | — | — |
| 2014-03-06 | $75.53 | $178.64 | 27,643 | — | — |
| 2014-03-05 | $75.81 | $179.30 | 43,000 | — | — |
| 2014-03-04 | $76.51 | $180.96 | 54,157 | — | — |
| 2014-03-03 | $75.18 | $177.81 | 34,714 | — | — |
| 2014-02-28 | $75.32 | $178.14 | 60,729 | — | — |
| 2014-02-27 | $73.22 | $173.18 | 33,914 | — | — |
| 2014-02-26 | $72.94 | $172.51 | 28,629 | — | — |
| 2014-02-25 | $72.66 | $171.85 | 28,014 | — | — |
| 2014-02-24 | $72.94 | $172.51 | 43,129 | — | — |
| 2014-02-21 | $73.43 | $173.67 | 28,071 | — | — |
| 2014-02-20 | $73.36 | $173.51 | 51,671 | — | — |
| 2014-02-19 | $72.31 | $171.02 | 41,786 | — | — |
| 2014-02-18 | $73.64 | $174.17 | 63,914 | — | — |
| 2014-02-14 | $72.73 | $172.02 | 48,643 | — | — |
| 2014-02-13 | $72.94 | $172.51 | 53,771 | — | — |
| 2014-02-12 | $73.15 | $173.01 | 62,243 | — | — |
| 2014-02-11 | $72.66 | $171.85 | 43,829 | — | — |
| 2014-02-10 | $72.17 | $170.69 | 59,586 | — | — |
| 2014-02-07 | $70.07 | $165.73 | 34,486 | — | — |
| 2014-02-06 | $70.14 | $165.89 | 26,943 | — | — |
| 2014-02-05 | $67.76 | $160.26 | 46,629 | — | — |
| 2014-02-04 | $69.72 | $161.04 | 60,343 | — | — |
| 2014-02-03 | $72.45 | $167.35 | 80,600 | — | — |
| 2014-01-31 | $73.64 | $170.10 | 50,357 | — | — |
| 2014-01-30 | $71.68 | $165.57 | 24,414 | — | — |
| 2014-01-29 | $70.84 | $163.63 | 15,314 | — | — |
| 2014-01-28 | $70.98 | $163.95 | 22,643 | — | — |
| 2014-01-27 | $70.00 | $161.69 | 41,414 | — | — |
| 2014-01-24 | $70.00 | $161.69 | 36,929 | — | — |
| 2014-01-23 | $71.61 | $165.41 | 32,543 | — | — |
| 2014-01-22 | $70.70 | $163.30 | 30,457 | — | — |
| 2014-01-21 | $70.84 | $163.63 | 29,029 | — | — |
| 2014-01-17 | $70.84 | $163.63 | 92,914 | — | — |
| 2014-01-16 | $73.29 | $169.29 | 26,100 | — | — |
| 2014-01-15 | $73.15 | $168.96 | 21,657 | — | — |
| 2014-01-14 | $72.10 | $166.54 | 20,086 | — | — |
| 2014-01-13 | $70.91 | $163.79 | 24,400 | — | — |
| 2014-01-10 | $73.78 | $170.42 | 25,357 | — | — |
| 2014-01-09 | $73.36 | $169.45 | 34,500 | — | — |
| 2014-01-08 | $72.66 | $167.83 | 31,671 | — | — |
| 2014-01-07 | $73.08 | $168.80 | 53,614 | — | — |
| 2014-01-06 | $72.59 | $167.67 | 61,443 | — | — |
| 2014-01-03 | $73.78 | $170.42 | 48,457 | — | — |
| 2014-01-02 | $72.52 | $167.51 | 66,300 | — | — |