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
- 2005-01-21 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 | $59.96 | $64.64 | 378,500 | — | — |
| 2014-12-30 | $60.43 | $65.14 | 621,300 | — | — |
| 2014-12-29 | $60.60 | $65.33 | 297,900 | — | — |
| 2014-12-26 | $60.49 | $65.21 | 241,400 | — | — |
| 2014-12-24 | $60.31 | $65.01 | 205,600 | — | — |
| 2014-12-23 | $60.19 | $64.88 | 506,900 | — | — |
| 2014-12-22 | $59.87 | $64.54 | 738,600 | — | — |
| 2014-12-19 | $59.49 | $64.13 | 898,100 | — | — |
| 2014-12-18 | $58.59 | $63.16 | 816,800 | — | — |
| 2014-12-17 | $57.30 | $61.77 | 659,600 | — | — |
| 2014-12-16 | $55.89 | $60.25 | 995,900 | — | — |
| 2014-12-15 | $56.69 | $61.11 | 992,100 | — | — |
| 2014-12-12 | $57.53 | $62.02 | 690,500 | — | — |
| 2014-12-11 | $59.29 | $63.91 | 1,056,200 | — | — |
| 2014-12-10 | $60.08 | $64.76 | 796,200 | — | — |
| 2014-12-09 | $62.54 | $67.42 | 785,100 | — | — |
| 2014-12-08 | $61.77 | $66.59 | 508,800 | — | — |
| 2014-12-05 | $62.87 | $67.77 | 566,000 | — | — |
| 2014-12-04 | $62.38 | $67.24 | 557,500 | — | — |
| 2014-12-03 | $62.57 | $67.45 | 921,800 | — | — |
| 2014-12-02 | $60.71 | $65.44 | 612,200 | — | — |
| 2014-12-01 | $60.09 | $64.78 | 782,200 | — | — |
| 2014-11-28 | $60.07 | $64.75 | 446,800 | — | — |
| 2014-11-26 | $60.98 | $65.73 | 578,700 | — | — |
| 2014-11-25 | $60.99 | $65.75 | 481,100 | — | — |
| 2014-11-24 | $61.24 | $66.02 | 823,100 | — | — |
| 2014-11-21 | $61.49 | $66.28 | 1,085,200 | — | — |
| 2014-11-20 | $60.71 | $65.44 | 1,185,100 | — | — |
| 2014-11-19 | $60.22 | $64.92 | 833,800 | — | — |
| 2014-11-18 | $60.88 | $65.63 | 822,200 | — | — |
| 2014-11-17 | $59.77 | $64.43 | 600,700 | — | — |
| 2014-11-14 | $59.76 | $64.42 | 636,000 | — | — |
| 2014-11-13 | $59.68 | $64.33 | 883,400 | — | — |
| 2014-11-12 | $60.45 | $65.16 | 610,000 | — | — |
| 2014-11-11 | $60.34 | $65.04 | 834,500 | — | — |
| 2014-11-10 | $59.81 | $64.47 | 942,500 | — | — |
| 2014-11-07 | $59.31 | $63.93 | 840,400 | — | — |
| 2014-11-06 | $59.55 | $64.19 | 848,700 | — | — |
| 2014-11-05 | $58.96 | $63.56 | 1,371,500 | — | — |
| 2014-11-04 | $57.70 | $62.20 | 1,268,900 | — | — |
| 2014-11-03 | $58.68 | $63.26 | 791,100 | — | — |
| 2014-10-31 | $58.73 | $63.31 | 1,451,200 | — | — |
| 2014-10-30 | $57.78 | $62.29 | 694,100 | — | — |
| 2014-10-29 | $57.68 | $61.91 | 894,700 | — | — |
| 2014-10-28 | $58.16 | $62.42 | 912,700 | — | — |
| 2014-10-27 | $57.09 | $61.27 | 1,380,900 | — | — |
| 2014-10-24 | $58.35 | $62.63 | 746,900 | — | — |
| 2014-10-23 | $57.85 | $62.09 | 1,162,400 | — | — |
| 2014-10-22 | $57.37 | $61.58 | 2,142,700 | — | — |
| 2014-10-21 | $58.51 | $62.80 | 3,018,200 | — | — |
| 2014-10-20 | $55.24 | $59.29 | 1,427,300 | — | — |
| 2014-10-17 | $54.09 | $58.05 | 1,177,700 | — | — |
| 2014-10-16 | $53.57 | $57.50 | 1,444,200 | — | — |
| 2014-10-15 | $52.52 | $56.37 | 1,784,000 | — | — |
| 2014-10-14 | $51.25 | $55.01 | 1,907,000 | — | — |
| 2014-10-13 | $50.91 | $54.64 | 1,268,700 | — | — |
| 2014-10-10 | $52.28 | $56.11 | 1,205,900 | — | — |
| 2014-10-09 | $53.71 | $57.65 | 1,354,700 | — | — |
| 2014-10-08 | $54.87 | $58.89 | 1,164,800 | — | — |
| 2014-10-07 | $54.70 | $58.71 | 1,135,100 | — | — |
| 2014-10-06 | $56.59 | $60.74 | 524,100 | — | — |
| 2014-10-03 | $56.76 | $60.92 | 731,500 | — | — |
| 2014-10-02 | $56.80 | $60.96 | 1,760,200 | — | — |
| 2014-10-01 | $56.54 | $60.68 | 1,800,300 | — | — |
| 2014-09-30 | $58.52 | $62.81 | 1,011,100 | — | — |
| 2014-09-29 | $59.79 | $64.17 | 716,500 | — | — |
| 2014-09-26 | $60.62 | $65.06 | 713,400 | — | — |
| 2014-09-25 | $60.62 | $65.06 | 1,002,300 | — | — |
| 2014-09-24 | $61.29 | $65.78 | 733,400 | — | — |
| 2014-09-23 | $60.97 | $65.44 | 786,300 | — | — |
| 2014-09-22 | $61.27 | $65.76 | 913,500 | — | — |
| 2014-09-19 | $61.54 | $66.05 | 794,500 | — | — |
| 2014-09-18 | $61.55 | $66.06 | 586,200 | — | — |
| 2014-09-17 | $61.30 | $65.79 | 537,100 | — | — |
| 2014-09-16 | $61.18 | $65.66 | 589,500 | — | — |
| 2014-09-15 | $60.30 | $64.72 | 767,900 | — | — |
| 2014-09-12 | $60.35 | $64.77 | 671,400 | — | — |
| 2014-09-11 | $61.25 | $65.74 | 720,100 | — | — |
| 2014-09-10 | $61.31 | $65.80 | 564,900 | — | — |
| 2014-09-09 | $61.48 | $65.99 | 494,400 | — | — |
| 2014-09-08 | $62.28 | $66.85 | 704,800 | — | — |
| 2014-09-05 | $62.69 | $67.29 | 777,400 | — | — |
| 2014-09-04 | $62.66 | $67.25 | 632,000 | — | — |
| 2014-09-03 | $62.58 | $67.17 | 864,300 | — | — |
| 2014-09-02 | $62.44 | $67.02 | 543,100 | — | — |
| 2014-08-29 | $62.54 | $67.12 | 485,700 | — | — |
| 2014-08-28 | $61.94 | $66.48 | 519,300 | — | — |
| 2014-08-27 | $61.74 | $66.27 | 549,300 | — | — |
| 2014-08-26 | $61.82 | $66.35 | 576,800 | — | — |
| 2014-08-25 | $61.83 | $66.36 | 504,100 | — | — |
| 2014-08-22 | $61.19 | $65.68 | 619,700 | — | — |
| 2014-08-21 | $61.35 | $65.85 | 667,400 | — | — |
| 2014-08-20 | $61.34 | $65.84 | 781,200 | — | — |
| 2014-08-19 | $60.60 | $65.04 | 676,900 | — | — |
| 2014-08-18 | $60.23 | $64.64 | 572,900 | — | — |
| 2014-08-15 | $59.37 | $63.72 | 958,700 | — | — |
| 2014-08-14 | $59.38 | $63.73 | 674,500 | — | — |
| 2014-08-13 | $59.35 | $63.70 | 696,100 | — | — |
| 2014-08-12 | $59.10 | $63.43 | 775,200 | — | — |
| 2014-08-11 | $59.15 | $63.49 | 1,051,300 | — | — |
| 2014-08-08 | $58.47 | $62.76 | 646,500 | — | — |
| 2014-08-07 | $57.96 | $62.21 | 943,300 | — | — |
| 2014-08-06 | $58.74 | $63.05 | 752,000 | — | — |
| 2014-08-05 | $58.38 | $62.66 | 961,400 | — | — |
| 2014-08-04 | $59.23 | $63.57 | 968,900 | — | — |
| 2014-08-01 | $58.33 | $62.61 | 1,281,200 | — | — |
| 2014-07-31 | $58.21 | $62.21 | 1,367,300 | — | — |
| 2014-07-30 | $59.38 | $63.46 | 1,368,800 | — | — |
| 2014-07-29 | $60.16 | $64.29 | 3,052,900 | — | — |
| 2014-07-28 | $62.63 | $66.93 | 999,700 | — | — |
| 2014-07-25 | $62.18 | $66.45 | 980,000 | — | — |
| 2014-07-24 | $62.44 | $66.73 | 896,500 | — | — |
| 2014-07-23 | $62.26 | $66.54 | 1,178,600 | — | — |
| 2014-07-22 | $62.59 | $66.89 | 1,619,300 | — | — |
| 2014-07-21 | $62.09 | $66.36 | 2,734,000 | — | — |
| 2014-07-18 | $62.63 | $66.93 | 4,089,100 | — | — |
| 2014-07-17 | $63.30 | $67.65 | 2,159,600 | — | — |
| 2014-07-16 | $64.10 | $68.50 | 1,157,300 | — | — |
| 2014-07-15 | $64.46 | $68.89 | 1,349,700 | — | — |
| 2014-07-14 | $64.37 | $68.79 | 1,262,900 | — | — |
| 2014-07-11 | $64.27 | $68.68 | 1,057,900 | — | — |
| 2014-07-10 | $64.12 | $68.52 | 1,072,600 | — | — |
| 2014-07-09 | $65.06 | $69.53 | 1,309,300 | — | — |
| 2014-07-08 | $65.74 | $70.26 | 678,300 | — | — |
| 2014-07-07 | $65.80 | $70.32 | 853,700 | — | — |
| 2014-07-03 | $66.05 | $70.59 | 649,600 | — | — |
| 2014-07-02 | $65.61 | $70.12 | 1,114,700 | — | — |
| 2014-07-01 | $65.03 | $69.50 | 865,000 | — | — |
| 2014-06-30 | $64.28 | $68.70 | 1,121,900 | — | — |
| 2014-06-27 | $64.06 | $68.46 | 2,693,300 | — | — |
| 2014-06-26 | $63.40 | $67.76 | 919,000 | — | — |
| 2014-06-25 | $64.11 | $68.51 | 705,600 | — | — |
| 2014-06-24 | $63.52 | $67.88 | 683,200 | — | — |
| 2014-06-23 | $64.69 | $69.13 | 563,300 | — | — |
| 2014-06-20 | $64.65 | $69.09 | 583,500 | — | — |
| 2014-06-19 | $64.65 | $69.09 | 506,400 | — | — |
| 2014-06-18 | $64.53 | $68.96 | 594,900 | — | — |
| 2014-06-17 | $63.84 | $68.23 | 529,100 | — | — |
| 2014-06-16 | $63.93 | $68.32 | 597,900 | — | — |
| 2014-06-13 | $64.16 | $68.57 | 561,300 | — | — |
| 2014-06-12 | $64.19 | $68.60 | 1,092,600 | — | — |
| 2014-06-11 | $64.40 | $68.82 | 1,257,700 | — | — |
| 2014-06-10 | $63.57 | $67.94 | 907,100 | — | — |
| 2014-06-09 | $63.78 | $68.16 | 696,600 | — | — |
| 2014-06-06 | $64.28 | $68.70 | 556,700 | — | — |
| 2014-06-05 | $63.87 | $68.26 | 718,700 | — | — |
| 2014-06-04 | $63.10 | $67.43 | 612,500 | — | — |
| 2014-06-03 | $63.18 | $67.52 | 612,100 | — | — |
| 2014-06-02 | $62.82 | $67.14 | 704,100 | — | — |
| 2014-05-30 | $62.70 | $67.01 | 1,491,700 | — | — |
| 2014-05-29 | $62.73 | $67.04 | 974,300 | — | — |
| 2014-05-28 | $61.22 | $65.43 | 1,032,400 | — | — |
| 2014-05-27 | $61.21 | $65.41 | 900,800 | — | — |
| 2014-05-23 | $61.18 | $65.38 | 763,600 | — | — |
| 2014-05-22 | $60.73 | $64.90 | 1,000,600 | — | — |
| 2014-05-21 | $60.44 | $64.59 | 895,100 | — | — |
| 2014-05-20 | $59.11 | $63.17 | 855,900 | — | — |
| 2014-05-19 | $59.71 | $63.81 | 913,900 | — | — |
| 2014-05-16 | $59.46 | $63.54 | 1,449,700 | — | — |
| 2014-05-15 | $58.38 | $62.39 | 1,351,200 | — | — |
| 2014-05-14 | $59.72 | $63.82 | 629,600 | — | — |
| 2014-05-13 | $60.16 | $64.29 | 920,300 | — | — |
| 2014-05-12 | $60.89 | $65.07 | 911,300 | — | — |
| 2014-05-09 | $59.52 | $63.61 | 1,397,700 | — | — |
| 2014-05-08 | $60.11 | $64.24 | 1,265,800 | — | — |
| 2014-05-07 | $60.71 | $64.88 | 1,262,500 | — | — |
| 2014-05-06 | $61.08 | $65.28 | 1,102,700 | — | — |
| 2014-05-05 | $61.41 | $65.63 | 916,000 | — | — |
| 2014-05-02 | $61.18 | $65.38 | 801,200 | — | — |
| 2014-05-01 | $61.21 | $65.41 | 1,086,500 | — | — |
| 2014-04-30 | $61.43 | $65.38 | 1,368,000 | — | — |
| 2014-04-29 | $60.79 | $64.70 | 1,193,200 | — | — |
| 2014-04-28 | $59.72 | $63.56 | 1,021,400 | — | — |
| 2014-04-25 | $59.28 | $63.09 | 894,200 | — | — |
| 2014-04-24 | $59.20 | $63.01 | 860,200 | — | — |
| 2014-04-23 | $59.59 | $63.42 | 1,163,100 | — | — |
| 2014-04-22 | $60.09 | $63.96 | 3,369,800 | — | — |
| 2014-04-21 | $58.12 | $61.86 | 1,513,600 | — | — |
| 2014-04-17 | $57.57 | $61.27 | 1,053,400 | — | — |
| 2014-04-16 | $57.02 | $60.69 | 940,400 | — | — |
| 2014-04-15 | $56.21 | $59.83 | 674,300 | — | — |
| 2014-04-14 | $55.55 | $59.12 | 990,900 | — | — |
| 2014-04-11 | $54.65 | $58.17 | 603,900 | — | — |
| 2014-04-10 | $55.01 | $58.55 | 575,300 | — | — |
| 2014-04-09 | $55.66 | $59.24 | 1,091,800 | — | — |
| 2014-04-08 | $55.59 | $59.17 | 1,004,300 | — | — |
| 2014-04-07 | $54.93 | $58.46 | 795,900 | — | — |
| 2014-04-04 | $56.82 | $60.48 | 667,800 | — | — |
| 2014-04-03 | $56.83 | $60.49 | 693,900 | — | — |
| 2014-04-02 | $56.60 | $60.24 | 535,900 | — | — |
| 2014-04-01 | $56.03 | $59.64 | 791,300 | — | — |
| 2014-03-31 | $55.51 | $59.08 | 647,300 | — | — |
| 2014-03-28 | $53.94 | $57.41 | 697,500 | — | — |
| 2014-03-27 | $53.55 | $57.00 | 1,054,700 | — | — |
| 2014-03-26 | $53.97 | $57.44 | 683,600 | — | — |
| 2014-03-25 | $55.06 | $58.60 | 921,200 | — | — |
| 2014-03-24 | $54.96 | $58.50 | 666,000 | — | — |
| 2014-03-21 | $55.21 | $58.76 | 1,166,900 | — | — |
| 2014-03-20 | $54.85 | $58.38 | 563,100 | — | — |
| 2014-03-19 | $54.99 | $58.53 | 782,500 | — | — |
| 2014-03-18 | $54.48 | $57.99 | 764,600 | — | — |
| 2014-03-17 | $54.25 | $57.74 | 672,500 | — | — |
| 2014-03-14 | $53.72 | $57.18 | 898,200 | — | — |
| 2014-03-13 | $53.34 | $56.77 | 1,024,300 | — | — |
| 2014-03-12 | $53.84 | $57.30 | 886,000 | — | — |
| 2014-03-11 | $53.48 | $56.92 | 968,300 | — | — |
| 2014-03-10 | $53.42 | $56.86 | 1,138,700 | — | — |
| 2014-03-07 | $54.01 | $57.49 | 1,578,400 | — | — |
| 2014-03-06 | $53.36 | $56.79 | 1,141,200 | — | — |
| 2014-03-05 | $52.42 | $55.79 | 701,100 | — | — |
| 2014-03-04 | $52.86 | $56.26 | 757,400 | — | — |
| 2014-03-03 | $52.17 | $55.53 | 1,413,500 | — | — |
| 2014-02-28 | $53.39 | $56.83 | 1,002,900 | — | — |
| 2014-02-27 | $53.63 | $57.08 | 926,300 | — | — |
| 2014-02-26 | $52.92 | $56.33 | 680,400 | — | — |
| 2014-02-25 | $52.34 | $55.71 | 743,400 | — | — |
| 2014-02-24 | $52.56 | $55.94 | 764,000 | — | — |
| 2014-02-21 | $52.12 | $55.47 | 917,400 | — | — |
| 2014-02-20 | $52.92 | $56.33 | 823,000 | — | — |
| 2014-02-19 | $52.33 | $55.70 | 930,200 | — | — |
| 2014-02-18 | $52.42 | $55.79 | 1,510,400 | — | — |
| 2014-02-14 | $53.10 | $56.52 | 755,500 | — | — |
| 2014-02-13 | $52.80 | $56.20 | 1,421,900 | — | — |
| 2014-02-12 | $52.24 | $55.60 | 1,782,200 | — | — |
| 2014-02-11 | $51.44 | $54.56 | 1,424,800 | — | — |
| 2014-02-10 | $51.30 | $54.41 | 1,389,700 | — | — |
| 2014-02-07 | $51.21 | $54.31 | 1,646,400 | — | — |
| 2014-02-06 | $50.67 | $53.74 | 2,135,800 | — | — |
| 2014-02-05 | $49.58 | $52.59 | 1,530,700 | — | — |
| 2014-02-04 | $49.60 | $52.61 | 1,728,500 | — | — |
| 2014-02-03 | $48.83 | $51.79 | 1,780,500 | — | — |
| 2014-01-31 | $50.64 | $53.71 | 1,386,900 | — | — |
| 2014-01-30 | $51.51 | $54.63 | 951,600 | — | — |
| 2014-01-29 | $51.50 | $54.62 | 1,261,600 | — | — |
| 2014-01-28 | $51.42 | $54.54 | 1,944,000 | — | — |
| 2014-01-27 | $51.43 | $54.55 | 2,503,700 | — | — |
| 2014-01-24 | $52.67 | $55.86 | 4,115,600 | — | — |
| 2014-01-23 | $54.89 | $58.22 | 1,659,700 | — | — |
| 2014-01-22 | $55.05 | $58.39 | 1,174,800 | — | — |
| 2014-01-21 | $54.69 | $58.01 | 855,600 | — | — |
| 2014-01-17 | $55.10 | $58.44 | 1,152,200 | — | — |
| 2014-01-16 | $56.06 | $59.46 | 1,001,000 | — | — |
| 2014-01-15 | $55.78 | $59.16 | 839,600 | — | — |
| 2014-01-14 | $55.40 | $58.76 | 1,179,400 | — | — |
| 2014-01-13 | $53.86 | $57.12 | 889,900 | — | — |
| 2014-01-10 | $54.15 | $57.43 | 739,500 | — | — |
| 2014-01-09 | $54.03 | $57.31 | 1,300,300 | — | — |
| 2014-01-08 | $53.76 | $57.02 | 1,263,500 | — | — |
| 2014-01-07 | $54.66 | $57.97 | 761,300 | — | — |
| 2014-01-06 | $54.04 | $57.32 | 1,225,900 | — | — |
| 2014-01-03 | $55.30 | $58.65 | 471,400 | — | — |
| 2014-01-02 | $54.99 | $58.32 | 734,500 | — | — |