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
- 2005-09-30 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 | $74.84 | $74.84 | 146,100 | — | — |
| 2014-12-30 | $75.55 | $75.55 | 108,200 | — | — |
| 2014-12-29 | $75.98 | $75.98 | 138,900 | — | — |
| 2014-12-26 | $75.93 | $75.93 | 128,200 | — | — |
| 2014-12-24 | $75.76 | $75.76 | 69,200 | — | — |
| 2014-12-23 | $75.71 | $75.71 | 227,800 | — | — |
| 2014-12-22 | $75.31 | $75.31 | 238,600 | — | — |
| 2014-12-19 | $75.22 | $75.22 | 500,800 | — | — |
| 2014-12-18 | $75.45 | $75.45 | 363,000 | — | — |
| 2014-12-17 | $75.48 | $75.48 | 266,600 | — | — |
| 2014-12-16 | $71.58 | $71.58 | 271,500 | — | — |
| 2014-12-15 | $72.13 | $72.13 | 212,100 | — | — |
| 2014-12-12 | $71.40 | $71.40 | 134,200 | — | — |
| 2014-12-11 | $71.70 | $71.70 | 251,100 | — | — |
| 2014-12-10 | $71.36 | $71.36 | 155,400 | — | — |
| 2014-12-09 | $72.05 | $72.05 | 257,400 | — | — |
| 2014-12-08 | $71.35 | $71.35 | 181,600 | — | — |
| 2014-12-05 | $71.93 | $71.93 | 177,000 | — | — |
| 2014-12-04 | $70.19 | $70.19 | 214,500 | — | — |
| 2014-12-03 | $69.75 | $69.75 | 141,400 | — | — |
| 2014-12-02 | $69.39 | $69.39 | 263,000 | — | — |
| 2014-12-01 | $66.51 | $66.51 | 221,400 | — | — |
| 2014-11-28 | $67.09 | $67.09 | 128,000 | — | — |
| 2014-11-26 | $67.55 | $67.55 | 131,800 | — | — |
| 2014-11-25 | $66.83 | $66.83 | 203,200 | — | — |
| 2014-11-24 | $65.03 | $65.03 | 311,800 | — | — |
| 2014-11-21 | $63.72 | $63.72 | 148,200 | — | — |
| 2014-11-20 | $64.60 | $64.60 | 163,600 | — | — |
| 2014-11-19 | $64.80 | $64.80 | 247,900 | — | — |
| 2014-11-18 | $67.03 | $67.03 | 353,200 | — | — |
| 2014-11-17 | $67.00 | $67.00 | 332,000 | — | — |
| 2014-11-14 | $67.60 | $67.60 | 325,300 | — | — |
| 2014-11-13 | $66.96 | $66.96 | 301,600 | — | — |
| 2014-11-12 | $68.38 | $68.38 | 453,400 | — | — |
| 2014-11-11 | $67.00 | $67.00 | 620,800 | — | — |
| 2014-11-10 | $68.82 | $68.82 | 442,000 | — | — |
| 2014-11-07 | $67.41 | $67.41 | 367,300 | — | — |
| 2014-11-06 | $66.49 | $66.49 | 271,600 | — | — |
| 2014-11-05 | $65.78 | $65.78 | 269,800 | — | — |
| 2014-11-04 | $65.34 | $65.34 | 535,500 | — | — |
| 2014-11-03 | $64.34 | $64.34 | 942,900 | — | — |
| 2014-10-31 | $66.86 | $66.86 | 1,753,000 | — | — |
| 2014-10-30 | $64.24 | $64.24 | 2,904,500 | — | — |
| 2014-10-29 | $55.06 | $55.06 | 695,800 | — | — |
| 2014-10-28 | $55.63 | $55.63 | 610,900 | — | — |
| 2014-10-27 | $54.93 | $54.93 | 250,900 | — | — |
| 2014-10-24 | $55.91 | $55.91 | 223,700 | — | — |
| 2014-10-23 | $55.25 | $55.25 | 305,100 | — | — |
| 2014-10-22 | $54.93 | $54.93 | 489,500 | — | — |
| 2014-10-21 | $56.90 | $56.90 | 394,000 | — | — |
| 2014-10-20 | $55.73 | $55.73 | 134,800 | — | — |
| 2014-10-17 | $55.36 | $55.36 | 721,000 | — | — |
| 2014-10-16 | $56.19 | $56.19 | 418,400 | — | — |
| 2014-10-15 | $55.16 | $55.16 | 855,900 | — | — |
| 2014-10-14 | $53.00 | $53.00 | 537,000 | — | — |
| 2014-10-13 | $52.63 | $52.63 | 767,800 | — | — |
| 2014-10-10 | $54.00 | $54.00 | 623,400 | — | — |
| 2014-10-09 | $54.44 | $54.44 | 843,000 | — | — |
| 2014-10-08 | $55.45 | $55.45 | 598,700 | — | — |
| 2014-10-07 | $54.84 | $54.84 | 683,000 | — | — |
| 2014-10-06 | $55.09 | $55.09 | 645,100 | — | — |
| 2014-10-03 | $55.00 | $55.00 | 341,900 | — | — |
| 2014-10-02 | $55.34 | $55.34 | 666,400 | — | — |
| 2014-10-01 | $54.98 | $54.98 | 952,800 | — | — |
| 2014-09-30 | $54.79 | $54.79 | 513,300 | — | — |
| 2014-09-29 | $53.50 | $53.50 | 266,700 | — | — |
| 2014-09-26 | $53.07 | $53.07 | 182,200 | — | — |
| 2014-09-25 | $51.91 | $51.91 | 293,800 | — | — |
| 2014-09-24 | $51.70 | $51.70 | 276,100 | — | — |
| 2014-09-23 | $51.11 | $51.11 | 1,038,600 | — | — |
| 2014-09-22 | $52.01 | $52.01 | 555,900 | — | — |
| 2014-09-19 | $52.06 | $52.06 | 543,200 | — | — |
| 2014-09-18 | $51.39 | $51.39 | 279,000 | — | — |
| 2014-09-17 | $50.32 | $50.32 | 404,400 | — | — |
| 2014-09-16 | $49.62 | $49.62 | 200,600 | — | — |
| 2014-09-15 | $49.41 | $49.41 | 225,400 | — | — |
| 2014-09-12 | $49.65 | $49.65 | 198,700 | — | — |
| 2014-09-11 | $49.22 | $49.22 | 167,500 | — | — |
| 2014-09-10 | $49.08 | $49.08 | 182,600 | — | — |
| 2014-09-09 | $47.69 | $47.69 | 137,100 | — | — |
| 2014-09-08 | $48.11 | $48.11 | 153,800 | — | — |
| 2014-09-05 | $48.00 | $48.00 | 87,800 | — | — |
| 2014-09-04 | $48.15 | $48.15 | 120,000 | — | — |
| 2014-09-03 | $48.01 | $48.01 | 162,600 | — | — |
| 2014-09-02 | $48.48 | $48.48 | 159,900 | — | — |
| 2014-08-29 | $48.28 | $48.28 | 77,200 | — | — |
| 2014-08-28 | $47.64 | $47.64 | 154,300 | — | — |
| 2014-08-27 | $48.58 | $48.58 | 154,300 | — | — |
| 2014-08-26 | $49.22 | $49.22 | 603,200 | — | — |
| 2014-08-25 | $47.66 | $47.66 | 188,500 | — | — |
| 2014-08-22 | $47.46 | $47.46 | 164,800 | — | — |
| 2014-08-21 | $48.06 | $48.06 | 187,500 | — | — |
| 2014-08-20 | $47.72 | $47.72 | 153,800 | — | — |
| 2014-08-19 | $48.41 | $48.41 | 163,600 | — | — |
| 2014-08-18 | $48.09 | $48.09 | 221,300 | — | — |
| 2014-08-15 | $47.28 | $47.28 | 283,000 | — | — |
| 2014-08-14 | $47.48 | $47.48 | 147,300 | — | — |
| 2014-08-13 | $47.42 | $47.42 | 309,900 | — | — |
| 2014-08-12 | $47.45 | $47.45 | 220,700 | — | — |
| 2014-08-11 | $47.90 | $47.90 | 216,700 | — | — |
| 2014-08-08 | $46.97 | $46.97 | 337,300 | — | — |
| 2014-08-07 | $47.43 | $47.43 | 313,700 | — | — |
| 2014-08-06 | $47.41 | $47.41 | 458,700 | — | — |
| 2014-08-05 | $47.84 | $47.84 | 303,100 | — | — |
| 2014-08-04 | $48.31 | $48.31 | 529,000 | — | — |
| 2014-08-01 | $48.95 | $48.95 | 893,000 | — | — |
| 2014-07-31 | $49.26 | $49.26 | 2,773,800 | — | — |
| 2014-07-30 | $37.73 | $37.73 | 574,700 | — | — |
| 2014-07-29 | $37.59 | $37.59 | 440,100 | — | — |
| 2014-07-28 | $37.84 | $37.84 | 447,000 | — | — |
| 2014-07-25 | $39.01 | $39.01 | 294,100 | — | — |
| 2014-07-24 | $38.66 | $38.66 | 507,000 | — | — |
| 2014-07-23 | $38.77 | $38.77 | 216,600 | — | — |
| 2014-07-22 | $38.73 | $38.73 | 448,300 | — | — |
| 2014-07-21 | $37.90 | $37.90 | 458,900 | — | — |
| 2014-07-18 | $37.59 | $37.59 | 193,400 | — | — |
| 2014-07-17 | $37.15 | $37.15 | 189,400 | — | — |
| 2014-07-16 | $37.80 | $37.80 | 383,800 | — | — |
| 2014-07-15 | $37.53 | $37.53 | 210,700 | — | — |
| 2014-07-14 | $38.10 | $38.10 | 273,900 | — | — |
| 2014-07-11 | $37.91 | $37.91 | 169,500 | — | — |
| 2014-07-10 | $38.34 | $38.34 | 352,000 | — | — |
| 2014-07-09 | $38.23 | $38.23 | 278,900 | — | — |
| 2014-07-08 | $38.77 | $38.77 | 444,200 | — | — |
| 2014-07-07 | $40.51 | $40.51 | 162,500 | — | — |
| 2014-07-03 | $41.58 | $41.58 | 180,100 | — | — |
| 2014-07-02 | $41.22 | $41.22 | 244,800 | — | — |
| 2014-07-01 | $41.59 | $41.59 | 381,300 | — | — |
| 2014-06-30 | $40.46 | $40.46 | 423,400 | — | — |
| 2014-06-27 | $40.52 | $40.52 | 222,500 | — | — |
| 2014-06-26 | $40.33 | $40.33 | 291,000 | — | — |
| 2014-06-25 | $40.49 | $40.49 | 272,800 | — | — |
| 2014-06-24 | $40.05 | $40.05 | 249,700 | — | — |
| 2014-06-23 | $40.47 | $40.47 | 306,700 | — | — |
| 2014-06-20 | $40.23 | $40.23 | 337,500 | — | — |
| 2014-06-19 | $40.34 | $40.34 | 165,100 | — | — |
| 2014-06-18 | $41.03 | $41.03 | 269,700 | — | — |
| 2014-06-17 | $41.22 | $41.22 | 786,700 | — | — |
| 2014-06-16 | $40.72 | $40.72 | 508,800 | — | — |
| 2014-06-13 | $39.64 | $39.64 | 291,600 | — | — |
| 2014-06-12 | $39.65 | $39.65 | 220,200 | — | — |
| 2014-06-11 | $39.49 | $39.49 | 534,600 | — | — |
| 2014-06-10 | $39.51 | $39.51 | 351,900 | — | — |
| 2014-06-09 | $40.23 | $40.23 | 350,100 | — | — |
| 2014-06-06 | $40.05 | $40.05 | 260,800 | — | — |
| 2014-06-05 | $40.00 | $40.00 | 278,500 | — | — |
| 2014-06-04 | $39.94 | $39.94 | 267,400 | — | — |
| 2014-06-03 | $40.37 | $40.37 | 547,300 | — | — |
| 2014-06-02 | $40.26 | $40.26 | 307,600 | — | — |
| 2014-05-30 | $40.02 | $40.02 | 415,100 | — | — |
| 2014-05-29 | $40.90 | $40.90 | 221,200 | — | — |
| 2014-05-28 | $41.29 | $41.29 | 183,400 | — | — |
| 2014-05-27 | $41.81 | $41.81 | 378,800 | — | — |
| 2014-05-23 | $41.25 | $41.25 | 251,200 | — | — |
| 2014-05-22 | $40.52 | $40.52 | 212,900 | — | — |
| 2014-05-21 | $41.30 | $41.30 | 368,000 | — | — |
| 2014-05-20 | $40.57 | $40.57 | 268,000 | — | — |
| 2014-05-19 | $40.63 | $40.63 | 250,900 | — | — |
| 2014-05-16 | $40.00 | $40.00 | 265,600 | — | — |
| 2014-05-15 | $39.80 | $39.80 | 406,100 | — | — |
| 2014-05-14 | $39.86 | $39.86 | 367,600 | — | — |
| 2014-05-13 | $40.86 | $40.86 | 266,500 | — | — |
| 2014-05-12 | $41.12 | $41.12 | 460,300 | — | — |
| 2014-05-09 | $41.77 | $41.77 | 406,900 | — | — |
| 2014-05-08 | $40.80 | $40.80 | 574,900 | — | — |
| 2014-05-07 | $39.77 | $39.77 | 665,600 | — | — |
| 2014-05-06 | $39.59 | $39.59 | 886,500 | — | — |
| 2014-05-05 | $40.64 | $40.64 | 1,103,000 | — | — |
| 2014-05-02 | $39.22 | $39.22 | 1,056,600 | — | — |
| 2014-05-01 | $38.58 | $38.58 | 1,552,700 | — | — |
| 2014-04-30 | $39.47 | $39.47 | 4,658,100 | — | — |
| 2014-04-29 | $53.42 | $53.42 | 767,700 | — | — |
| 2014-04-28 | $50.11 | $50.11 | 431,000 | — | — |
| 2014-04-25 | $48.00 | $48.00 | 274,800 | — | — |
| 2014-04-24 | $49.27 | $49.27 | 274,600 | — | — |
| 2014-04-23 | $49.99 | $49.99 | 270,300 | — | — |
| 2014-04-22 | $50.75 | $50.75 | 170,500 | — | — |
| 2014-04-21 | $49.87 | $49.87 | 163,600 | — | — |
| 2014-04-17 | $49.31 | $49.31 | 178,300 | — | — |
| 2014-04-16 | $49.74 | $49.74 | 173,400 | — | — |
| 2014-04-15 | $49.29 | $49.29 | 359,000 | — | — |
| 2014-04-14 | $48.37 | $48.37 | 282,300 | — | — |
| 2014-04-11 | $48.20 | $48.20 | 199,200 | — | — |
| 2014-04-10 | $49.39 | $49.39 | 243,800 | — | — |
| 2014-04-09 | $51.33 | $51.33 | 143,400 | — | — |
| 2014-04-08 | $50.72 | $50.72 | 284,400 | — | — |
| 2014-04-07 | $49.91 | $49.91 | 412,400 | — | — |
| 2014-04-04 | $50.66 | $50.66 | 485,500 | — | — |
| 2014-04-03 | $51.74 | $51.74 | 818,500 | — | — |
| 2014-04-02 | $52.92 | $52.92 | 589,200 | — | — |
| 2014-04-01 | $50.30 | $50.30 | 253,700 | — | — |
| 2014-03-31 | $49.22 | $49.22 | 299,000 | — | — |
| 2014-03-28 | $48.09 | $48.09 | 163,000 | — | — |
| 2014-03-27 | $47.58 | $47.58 | 321,200 | — | — |
| 2014-03-26 | $47.69 | $47.69 | 684,100 | — | — |
| 2014-03-25 | $48.75 | $48.75 | 284,800 | — | — |
| 2014-03-24 | $48.37 | $48.37 | 197,300 | — | — |
| 2014-03-21 | $49.45 | $49.45 | 278,500 | — | — |
| 2014-03-20 | $50.20 | $50.20 | 113,900 | — | — |
| 2014-03-19 | $50.15 | $50.15 | 142,600 | — | — |
| 2014-03-18 | $50.48 | $50.48 | 160,500 | — | — |
| 2014-03-17 | $49.88 | $49.88 | 105,400 | — | — |
| 2014-03-14 | $49.36 | $49.36 | 204,000 | — | — |
| 2014-03-13 | $49.51 | $49.51 | 338,200 | — | — |
| 2014-03-12 | $50.67 | $50.67 | 244,500 | — | — |
| 2014-03-11 | $51.42 | $51.42 | 250,700 | — | — |
| 2014-03-10 | $52.39 | $52.39 | 223,900 | — | — |
| 2014-03-07 | $53.04 | $53.04 | 207,400 | — | — |
| 2014-03-06 | $53.12 | $53.12 | 220,600 | — | — |
| 2014-03-05 | $52.75 | $52.75 | 323,800 | — | — |
| 2014-03-04 | $52.38 | $52.38 | 502,800 | — | — |
| 2014-03-03 | $49.48 | $49.48 | 313,300 | — | — |
| 2014-02-28 | $49.22 | $49.22 | 553,400 | — | — |
| 2014-02-27 | $50.08 | $50.08 | 320,000 | — | — |
| 2014-02-26 | $51.05 | $51.05 | 136,800 | — | — |
| 2014-02-25 | $50.88 | $50.88 | 134,100 | — | — |
| 2014-02-24 | $51.33 | $51.33 | 194,200 | — | — |
| 2014-02-21 | $51.07 | $51.07 | 303,800 | — | — |
| 2014-02-20 | $50.86 | $50.86 | 298,500 | — | — |
| 2014-02-19 | $51.16 | $51.16 | 244,900 | — | — |
| 2014-02-18 | $50.98 | $50.98 | 215,000 | — | — |
| 2014-02-14 | $50.44 | $50.44 | 155,500 | — | — |
| 2014-02-13 | $50.06 | $50.06 | 225,900 | — | — |
| 2014-02-12 | $49.31 | $49.31 | 195,100 | — | — |
| 2014-02-11 | $49.64 | $49.64 | 151,200 | — | — |
| 2014-02-10 | $49.65 | $49.65 | 259,400 | — | — |
| 2014-02-07 | $49.83 | $49.83 | 476,700 | — | — |
| 2014-02-06 | $49.04 | $49.04 | 562,100 | — | — |
| 2014-02-05 | $47.10 | $47.10 | 394,400 | — | — |
| 2014-02-04 | $47.78 | $47.78 | 432,800 | — | — |
| 2014-02-03 | $47.37 | $47.37 | 646,800 | — | — |
| 2014-01-31 | $48.88 | $48.88 | 520,000 | — | — |
| 2014-01-30 | $49.38 | $49.38 | 917,600 | — | — |
| 2014-01-29 | $46.95 | $46.95 | 859,000 | — | — |
| 2014-01-28 | $49.65 | $49.65 | 273,100 | — | — |
| 2014-01-27 | $50.02 | $50.02 | 459,700 | — | — |
| 2014-01-24 | $50.15 | $50.15 | 407,300 | — | — |
| 2014-01-23 | $50.82 | $50.82 | 322,300 | — | — |
| 2014-01-22 | $51.71 | $51.71 | 303,600 | — | — |
| 2014-01-21 | $50.76 | $50.76 | 420,200 | — | — |
| 2014-01-17 | $51.27 | $51.27 | 177,400 | — | — |
| 2014-01-16 | $51.61 | $51.61 | 323,900 | — | — |
| 2014-01-15 | $51.55 | $51.55 | 421,800 | — | — |
| 2014-01-14 | $52.38 | $52.38 | 219,100 | — | — |
| 2014-01-13 | $52.05 | $52.05 | 252,700 | — | — |
| 2014-01-10 | $54.57 | $54.57 | 179,800 | — | — |
| 2014-01-09 | $54.72 | $54.72 | 228,100 | — | — |
| 2014-01-08 | $54.93 | $54.93 | 321,800 | — | — |
| 2014-01-07 | $54.06 | $54.06 | 236,100 | — | — |
| 2014-01-06 | $52.94 | $52.94 | 257,400 | — | — |
| 2014-01-03 | $54.97 | $54.97 | 172,600 | — | — |
| 2014-01-02 | $55.20 | $55.20 | 223,800 | — | — |