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
- 2010-05-25 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 | $57.88 | $57.88 | 20,900 | — | — |
| 2014-12-30 | $58.62 | $58.62 | 10,700 | — | — |
| 2014-12-29 | $59.42 | $59.42 | 16,200 | — | — |
| 2014-12-26 | $59.77 | $59.77 | 12,200 | — | — |
| 2014-12-24 | $58.76 | $58.76 | 7,300 | — | — |
| 2014-12-23 | $58.16 | $58.16 | 31,000 | — | — |
| 2014-12-22 | $58.20 | $58.20 | 10,300 | — | — |
| 2014-12-19 | $58.16 | $58.16 | 95,100 | — | — |
| 2014-12-18 | $55.96 | $55.96 | 48,600 | — | — |
| 2014-12-17 | $55.16 | $55.16 | 29,900 | — | — |
| 2014-12-16 | $51.77 | $51.77 | 37,700 | — | — |
| 2014-12-15 | $50.99 | $50.99 | 20,100 | — | — |
| 2014-12-12 | $52.55 | $52.55 | 36,100 | — | — |
| 2014-12-11 | $53.43 | $53.43 | 24,800 | — | — |
| 2014-12-10 | $54.78 | $54.78 | 25,800 | — | — |
| 2014-12-09 | $55.66 | $55.66 | 36,600 | — | — |
| 2014-12-08 | $55.76 | $55.76 | 35,100 | — | — |
| 2014-12-05 | $55.75 | $55.75 | 38,200 | — | — |
| 2014-12-04 | $56.02 | $56.02 | 28,700 | — | — |
| 2014-12-03 | $55.98 | $55.98 | 29,900 | — | — |
| 2014-12-02 | $55.36 | $55.36 | 18,700 | — | — |
| 2014-12-01 | $55.05 | $55.05 | 40,500 | — | — |
| 2014-11-28 | $53.76 | $53.76 | 17,300 | — | — |
| 2014-11-26 | $54.14 | $54.14 | 24,600 | — | — |
| 2014-11-25 | $55.33 | $55.33 | 36,000 | — | — |
| 2014-11-24 | $54.72 | $54.72 | 31,800 | — | — |
| 2014-11-21 | $53.83 | $53.83 | 43,400 | — | — |
| 2014-11-20 | $53.07 | $53.07 | 102,300 | — | — |
| 2014-11-19 | $52.65 | $52.65 | 88,300 | — | — |
| 2014-11-18 | $52.21 | $52.21 | 75,400 | — | — |
| 2014-11-17 | $51.71 | $51.71 | 52,300 | — | — |
| 2014-11-14 | $52.50 | $52.50 | 117,400 | — | — |
| 2014-11-13 | $52.53 | $52.53 | 315,400 | — | — |
| 2014-11-12 | $53.42 | $53.42 | 97,400 | — | — |
| 2014-11-11 | $54.26 | $54.26 | 33,300 | — | — |
| 2014-11-10 | $55.62 | $55.62 | 52,100 | — | — |
| 2014-11-07 | $55.23 | $55.23 | 53,200 | — | — |
| 2014-11-06 | $53.81 | $53.81 | 30,000 | — | — |
| 2014-11-05 | $53.60 | $53.60 | 23,600 | — | — |
| 2014-11-04 | $55.84 | $55.84 | 26,700 | — | — |
| 2014-11-03 | $55.60 | $55.60 | 37,000 | — | — |
| 2014-10-31 | $54.58 | $54.58 | 179,400 | — | — |
| 2014-10-30 | $58.00 | $58.00 | 37,300 | — | — |
| 2014-10-29 | $58.22 | $58.22 | 14,500 | — | — |
| 2014-10-28 | $57.71 | $57.71 | 59,200 | — | — |
| 2014-10-27 | $56.44 | $56.44 | 10,900 | — | — |
| 2014-10-24 | $57.05 | $57.05 | 16,800 | — | — |
| 2014-10-23 | $57.04 | $57.04 | 17,000 | — | — |
| 2014-10-22 | $56.67 | $56.67 | 29,300 | — | — |
| 2014-10-21 | $57.05 | $57.05 | 31,600 | — | — |
| 2014-10-20 | $55.75 | $55.75 | 27,500 | — | — |
| 2014-10-17 | $55.20 | $55.20 | 12,400 | — | — |
| 2014-10-16 | $55.71 | $55.71 | 32,200 | — | — |
| 2014-10-15 | $55.43 | $55.43 | 46,800 | — | — |
| 2014-10-14 | $55.00 | $55.00 | 31,500 | — | — |
| 2014-10-13 | $53.78 | $53.78 | 32,600 | — | — |
| 2014-10-10 | $53.40 | $53.40 | 18,500 | — | — |
| 2014-10-09 | $54.98 | $54.98 | 17,400 | — | — |
| 2014-10-08 | $56.25 | $56.25 | 89,000 | — | — |
| 2014-10-07 | $56.62 | $56.62 | 17,500 | — | — |
| 2014-10-06 | $57.09 | $57.09 | 12,200 | — | — |
| 2014-10-03 | $57.60 | $57.60 | 14,100 | — | — |
| 2014-10-02 | $57.12 | $57.12 | 76,900 | — | — |
| 2014-10-01 | $57.52 | $57.52 | 112,200 | — | — |
| 2014-09-30 | $62.40 | $62.40 | 55,400 | — | — |
| 2014-09-29 | $62.47 | $62.47 | 20,500 | — | — |
| 2014-09-26 | $62.55 | $62.55 | 14,200 | — | — |
| 2014-09-25 | $62.49 | $62.49 | 18,500 | — | — |
| 2014-09-24 | $63.01 | $63.01 | 20,700 | — | — |
| 2014-09-23 | $62.52 | $62.52 | 21,500 | — | — |
| 2014-09-22 | $62.86 | $62.86 | 21,100 | — | — |
| 2014-09-19 | $64.26 | $64.26 | 62,800 | — | — |
| 2014-09-18 | $63.82 | $63.82 | 9,200 | — | — |
| 2014-09-17 | $62.90 | $62.90 | 14,000 | — | — |
| 2014-09-16 | $61.91 | $61.91 | 21,900 | — | — |
| 2014-09-15 | $62.56 | $62.56 | 18,200 | — | — |
| 2014-09-12 | $63.41 | $63.41 | 15,900 | — | — |
| 2014-09-11 | $65.19 | $65.19 | 20,400 | — | — |
| 2014-09-10 | $65.37 | $65.37 | 14,900 | — | — |
| 2014-09-09 | $64.29 | $64.29 | 21,000 | — | — |
| 2014-09-08 | $64.00 | $64.00 | 13,200 | — | — |
| 2014-09-05 | $64.51 | $64.51 | 20,400 | — | — |
| 2014-09-04 | $65.02 | $65.02 | 6,200 | — | — |
| 2014-09-03 | $65.57 | $65.57 | 32,300 | — | — |
| 2014-09-02 | $65.75 | $65.75 | 15,500 | — | — |
| 2014-08-29 | $65.51 | $65.51 | 18,900 | — | — |
| 2014-08-28 | $64.69 | $64.69 | 8,600 | — | — |
| 2014-08-27 | $65.33 | $65.33 | 24,100 | — | — |
| 2014-08-26 | $65.25 | $65.25 | 19,800 | — | — |
| 2014-08-25 | $64.93 | $64.93 | 9,000 | — | — |
| 2014-08-22 | $64.56 | $64.56 | 15,400 | — | — |
| 2014-08-21 | $64.94 | $64.94 | 10,300 | — | — |
| 2014-08-20 | $65.12 | $65.12 | 11,500 | — | — |
| 2014-08-19 | $65.87 | $65.87 | 23,700 | — | — |
| 2014-08-18 | $65.20 | $65.20 | 14,400 | — | — |
| 2014-08-15 | $64.13 | $64.13 | 42,100 | — | — |
| 2014-08-14 | $64.00 | $64.00 | 56,700 | — | — |
| 2014-08-13 | $63.69 | $63.69 | 17,600 | — | — |
| 2014-08-12 | $63.54 | $63.54 | 19,300 | — | — |
| 2014-08-11 | $63.74 | $63.74 | 27,200 | — | — |
| 2014-08-08 | $63.91 | $63.91 | 27,400 | — | — |
| 2014-08-07 | $62.85 | $62.85 | 14,000 | — | — |
| 2014-08-06 | $62.73 | $62.73 | 26,600 | — | — |
| 2014-08-05 | $62.48 | $62.48 | 40,800 | — | — |
| 2014-08-04 | $62.50 | $62.50 | 49,400 | — | — |
| 2014-08-01 | $62.22 | $62.22 | 74,700 | — | — |
| 2014-07-31 | $62.00 | $62.00 | 78,900 | — | — |
| 2014-07-30 | $62.22 | $62.22 | 53,100 | — | — |
| 2014-07-29 | $61.93 | $61.93 | 25,300 | — | — |
| 2014-07-28 | $62.21 | $62.21 | 77,400 | — | — |
| 2014-07-25 | $62.06 | $62.06 | 41,500 | — | — |
| 2014-07-24 | $62.21 | $62.21 | 30,000 | — | — |
| 2014-07-23 | $62.25 | $62.25 | 26,200 | — | — |
| 2014-07-22 | $62.20 | $62.20 | 13,900 | — | — |
| 2014-07-21 | $62.24 | $62.24 | 28,800 | — | — |
| 2014-07-18 | $62.20 | $62.20 | 70,100 | — | — |
| 2014-07-17 | $60.92 | $60.92 | 56,200 | — | — |
| 2014-07-16 | $63.10 | $63.10 | 37,200 | — | — |
| 2014-07-15 | $64.50 | $64.50 | 60,200 | — | — |
| 2014-07-14 | $64.28 | $64.28 | 23,900 | — | — |
| 2014-07-11 | $63.49 | $63.49 | 22,900 | — | — |
| 2014-07-10 | $63.26 | $63.26 | 22,900 | — | — |
| 2014-07-09 | $64.46 | $64.46 | 15,300 | — | — |
| 2014-07-08 | $64.75 | $64.75 | 44,900 | — | — |
| 2014-07-07 | $64.59 | $64.59 | 33,300 | — | — |
| 2014-07-03 | $64.85 | $64.85 | 23,200 | — | — |
| 2014-07-02 | $64.68 | $64.68 | 64,900 | — | — |
| 2014-07-01 | $65.30 | $65.30 | 82,900 | — | — |
| 2014-06-30 | $66.16 | $66.16 | 94,800 | — | — |
| 2014-06-27 | $66.20 | $66.20 | 1,243,500 | — | — |
| 2014-06-26 | $67.26 | $67.26 | 87,300 | — | — |
| 2014-06-25 | $68.42 | $68.42 | 105,100 | — | — |
| 2014-06-24 | $66.63 | $66.63 | 72,700 | — | — |
| 2014-06-23 | $67.80 | $67.80 | 79,000 | — | — |
| 2014-06-20 | $67.34 | $67.34 | 232,000 | — | — |
| 2014-06-19 | $66.99 | $66.99 | 82,100 | — | — |
| 2014-06-18 | $66.74 | $66.74 | 102,400 | — | — |
| 2014-06-17 | $68.90 | $68.90 | 79,600 | — | — |
| 2014-06-16 | $68.45 | $68.45 | 72,900 | — | — |
| 2014-06-13 | $68.27 | $68.27 | 58,700 | — | — |
| 2014-06-12 | $66.42 | $66.42 | 57,100 | — | — |
| 2014-06-11 | $66.30 | $66.30 | 41,400 | — | — |
| 2014-06-10 | $65.08 | $65.08 | 41,200 | — | — |
| 2014-06-09 | $64.74 | $64.74 | 32,800 | — | — |
| 2014-06-06 | $64.68 | $64.68 | 38,000 | — | — |
| 2014-06-05 | $64.48 | $64.48 | 49,000 | — | — |
| 2014-06-04 | $64.00 | $64.00 | 49,600 | — | — |
| 2014-06-03 | $64.48 | $64.48 | 48,500 | — | — |
| 2014-06-02 | $63.95 | $63.95 | 23,100 | — | — |
| 2014-05-30 | $64.00 | $64.00 | 34,700 | — | — |
| 2014-05-29 | $63.85 | $63.85 | 52,700 | — | — |
| 2014-05-28 | $63.83 | $63.83 | 29,400 | — | — |
| 2014-05-27 | $63.20 | $63.20 | 30,400 | — | — |
| 2014-05-23 | $63.04 | $63.04 | 24,700 | — | — |
| 2014-05-22 | $63.21 | $63.21 | 31,300 | — | — |
| 2014-05-21 | $63.99 | $63.99 | 40,600 | — | — |
| 2014-05-20 | $63.37 | $63.37 | 39,800 | — | — |
| 2014-05-19 | $61.31 | $61.31 | 25,900 | — | — |
| 2014-05-16 | $61.24 | $61.24 | 22,200 | — | — |
| 2014-05-15 | $61.47 | $61.47 | 12,600 | — | — |
| 2014-05-14 | $62.44 | $62.44 | 12,300 | — | — |
| 2014-05-13 | $63.48 | $63.48 | 16,300 | — | — |
| 2014-05-12 | $63.41 | $63.41 | 33,900 | — | — |
| 2014-05-09 | $66.00 | $66.00 | 22,300 | — | — |
| 2014-05-08 | $64.11 | $64.11 | 25,800 | — | — |
| 2014-05-07 | $67.13 | $67.13 | 29,000 | — | — |
| 2014-05-06 | $67.33 | $67.33 | 17,200 | — | — |
| 2014-05-05 | $67.48 | $67.48 | 18,600 | — | — |
| 2014-05-02 | $67.70 | $67.70 | 4,900 | — | — |
| 2014-05-01 | $67.75 | $67.75 | 13,000 | — | — |
| 2014-04-30 | $67.75 | $67.75 | 20,300 | — | — |
| 2014-04-29 | $67.75 | $67.75 | 9,300 | — | — |
| 2014-04-28 | $67.75 | $67.75 | 31,300 | — | — |
| 2014-04-25 | $67.75 | $67.75 | 15,600 | — | — |
| 2014-04-24 | $68.05 | $68.05 | 15,700 | — | — |
| 2014-04-23 | $68.09 | $68.09 | 31,800 | — | — |
| 2014-04-22 | $67.97 | $67.97 | 19,800 | — | — |
| 2014-04-21 | $67.85 | $67.85 | 14,800 | — | — |
| 2014-04-17 | $67.96 | $67.96 | 30,000 | — | — |
| 2014-04-16 | $67.88 | $67.88 | 20,600 | — | — |
| 2014-04-15 | $66.51 | $66.51 | 21,800 | — | — |
| 2014-04-14 | $67.24 | $67.24 | 19,100 | — | — |
| 2014-04-11 | $66.96 | $66.96 | 10,400 | — | — |
| 2014-04-10 | $68.10 | $68.10 | 54,700 | — | — |
| 2014-04-09 | $68.14 | $68.14 | 32,100 | — | — |
| 2014-04-08 | $68.27 | $68.27 | 21,900 | — | — |
| 2014-04-07 | $68.99 | $68.99 | 29,000 | — | — |
| 2014-04-04 | $69.43 | $69.43 | 18,900 | — | — |
| 2014-04-03 | $69.88 | $69.88 | 26,400 | — | — |
| 2014-04-02 | $69.96 | $69.96 | 41,400 | — | — |
| 2014-04-01 | $70.20 | $70.20 | 42,800 | — | — |
| 2014-03-31 | $70.65 | $70.65 | 63,400 | — | — |
| 2014-03-28 | $69.68 | $69.68 | 159,700 | — | — |
| 2014-03-27 | $67.08 | $67.08 | 62,900 | — | — |
| 2014-03-26 | $67.00 | $67.00 | 18,400 | — | — |
| 2014-03-25 | $66.98 | $66.98 | 49,700 | — | — |
| 2014-03-24 | $66.54 | $66.54 | 30,600 | — | — |
| 2014-03-21 | $66.33 | $66.33 | 619,100 | — | — |
| 2014-03-20 | $66.23 | $66.23 | 103,700 | — | — |
| 2014-03-19 | $66.08 | $66.08 | 52,800 | — | — |
| 2014-03-18 | $65.47 | $65.47 | 66,600 | — | — |
| 2014-03-17 | $66.13 | $66.13 | 74,300 | — | — |
| 2014-03-14 | $65.77 | $65.77 | 44,100 | — | — |
| 2014-03-13 | $66.00 | $66.00 | 65,800 | — | — |
| 2014-03-12 | $65.50 | $65.50 | 50,100 | — | — |
| 2014-03-11 | $65.80 | $65.80 | 62,600 | — | — |
| 2014-03-10 | $63.30 | $63.30 | 95,400 | — | — |
| 2014-03-07 | $61.95 | $61.95 | 61,600 | — | — |
| 2014-03-06 | $61.99 | $61.99 | 53,500 | — | — |
| 2014-03-05 | $62.00 | $62.00 | 12,800 | — | — |
| 2014-03-04 | $61.66 | $61.66 | 14,900 | — | — |
| 2014-03-03 | $61.90 | $61.90 | 12,300 | — | — |
| 2014-02-28 | $62.05 | $62.05 | 7,800 | — | — |
| 2014-02-27 | $62.27 | $62.27 | 28,700 | — | — |
| 2014-02-26 | $62.01 | $62.01 | 85,200 | — | — |
| 2014-02-25 | $56.99 | $56.99 | 600 | — | — |
| 2014-02-24 | $57.50 | $57.50 | 25,000 | — | — |
| 2014-02-21 | $57.49 | $57.49 | 3,900 | — | — |
| 2014-02-20 | $57.69 | $57.69 | 68,600 | — | — |
| 2014-02-19 | $57.44 | $57.44 | 13,800 | — | — |
| 2014-02-18 | $57.24 | $57.24 | 6,400 | — | — |
| 2014-02-14 | $57.09 | $57.09 | 1,400 | — | — |
| 2014-02-13 | $57.25 | $57.25 | 1,000 | — | — |
| 2014-02-12 | $57.25 | $57.25 | 5,900 | — | — |
| 2014-02-11 | $56.40 | $56.40 | 3,900 | — | — |
| 2014-02-10 | $57.38 | $57.38 | 1,600 | — | — |
| 2014-02-07 | $57.73 | $57.73 | 30,000 | — | — |
| 2014-02-06 | $57.98 | $57.98 | 1,800 | — | — |
| 2014-02-05 | $57.50 | $57.50 | 6,900 | — | — |
| 2014-02-04 | $58.30 | $58.30 | 2,800 | — | — |
| 2014-02-03 | $56.90 | $56.90 | 3,600 | — | — |
| 2014-01-31 | $58.00 | $58.00 | 800 | — | — |
| 2014-01-30 | $57.15 | $57.15 | 600 | — | — |
| 2014-01-29 | $56.73 | $56.73 | 2,000 | — | — |
| 2014-01-28 | $57.25 | $57.25 | 3,500 | — | — |
| 2014-01-27 | $57.75 | $57.75 | 4,100 | — | — |
| 2014-01-24 | $58.15 | $58.15 | 1,200 | — | — |
| 2014-01-23 | $58.70 | $58.70 | 2,300 | — | — |
| 2014-01-22 | $58.60 | $58.60 | 1,500 | — | — |
| 2014-01-21 | $58.10 | $58.10 | 4,600 | — | — |
| 2014-01-17 | $56.91 | $56.91 | 1,700 | — | — |
| 2014-01-16 | $55.46 | $55.46 | 3,100 | — | — |
| 2014-01-15 | $54.78 | $54.78 | 1,400 | — | — |
| 2014-01-14 | $53.66 | $53.66 | 1,400 | — | — |
| 2014-01-13 | $52.95 | $52.95 | 6,900 | — | — |
| 2014-01-10 | $51.50 | $51.50 | 2,400 | — | — |
| 2014-01-09 | $49.45 | $49.45 | 1,000 | — | — |
| 2014-01-08 | $50.01 | $50.01 | 1,500 | — | — |
| 2014-01-07 | $49.50 | $49.50 | 1,400 | — | — |
| 2014-01-06 | $48.30 | $48.30 | 2,500 | — | — |
| 2014-01-03 | $48.90 | $48.90 | 4,500 | — | — |
| 2014-01-02 | $48.47 | $48.47 | 800 | — | — |