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
- 2006-10-16 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 | $76.58 | $91.12 | 1,314 | — | — |
| 2014-12-30 | $75.74 | $90.12 | 3,021 | — | — |
| 2014-12-29 | $76.02 | $90.45 | 2,971 | — | — |
| 2014-12-26 | $74.90 | $89.12 | 2,014 | — | — |
| 2014-12-24 | $77.00 | $91.62 | 2,129 | — | — |
| 2014-12-23 | $77.42 | $92.12 | 7,536 | — | — |
| 2014-12-22 | $79.66 | $94.79 | 3,329 | — | — |
| 2014-12-19 | $81.90 | $97.45 | 493 | — | — |
| 2014-12-18 | $77.98 | $92.79 | 7,550 | — | — |
| 2014-12-17 | $77.14 | $91.79 | 1,400 | — | — |
| 2014-12-16 | $80.50 | $95.79 | 2,886 | — | — |
| 2014-12-15 | $82.60 | $98.28 | 2,457 | — | — |
| 2014-12-12 | $73.50 | $87.46 | 1,321 | — | — |
| 2014-12-11 | $77.70 | $92.45 | 429 | — | — |
| 2014-12-10 | $77.56 | $92.29 | 1,050 | — | — |
| 2014-12-09 | $79.10 | $94.12 | 993 | — | — |
| 2014-12-08 | $80.36 | $95.62 | 586 | — | — |
| 2014-12-05 | $82.46 | $98.12 | 1,364 | — | — |
| 2014-12-04 | $79.66 | $94.79 | 1,371 | — | — |
| 2014-12-03 | $78.96 | $93.95 | 386 | — | — |
| 2014-12-02 | $79.10 | $94.12 | 536 | — | — |
| 2014-12-01 | $78.96 | $93.95 | 871 | — | — |
| 2014-11-28 | $80.36 | $95.62 | 236 | — | — |
| 2014-11-26 | $82.32 | $97.95 | 343 | — | — |
| 2014-11-25 | $83.86 | $99.78 | 214 | — | — |
| 2014-11-24 | $82.88 | $98.62 | 200 | — | — |
| 2014-11-21 | $83.58 | $99.45 | 257 | — | — |
| 2014-11-20 | $83.58 | $99.45 | 700 | — | — |
| 2014-11-19 | $81.34 | $96.79 | 336 | — | — |
| 2014-11-18 | $80.22 | $95.45 | 136 | — | — |
| 2014-11-17 | $80.78 | $96.12 | 807 | — | — |
| 2014-11-14 | $80.64 | $95.95 | 1,186 | — | — |
| 2014-11-13 | $82.60 | $98.28 | 621 | — | — |
| 2014-11-12 | $83.72 | $99.62 | 1,271 | — | — |
| 2014-11-11 | $86.10 | $102.45 | 1,014 | — | — |
| 2014-11-10 | $87.92 | $104.61 | 1,143 | — | — |
| 2014-11-07 | $88.20 | $104.95 | 671 | — | — |
| 2014-11-06 | $88.20 | $104.95 | 1,714 | — | — |
| 2014-11-05 | $86.94 | $103.45 | 1,929 | — | — |
| 2014-11-04 | $81.90 | $97.45 | 1,543 | — | — |
| 2014-11-03 | $81.62 | $97.12 | 1,079 | — | — |
| 2014-10-31 | $76.72 | $91.29 | 500 | — | — |
| 2014-10-30 | $72.80 | $86.62 | 1,693 | — | — |
| 2014-10-29 | $70.00 | $83.29 | 893 | — | — |
| 2014-10-28 | $64.96 | $77.29 | 443 | — | — |
| 2014-10-27 | $64.40 | $76.63 | 686 | — | — |
| 2014-10-24 | $62.86 | $74.80 | 6,957 | — | — |
| 2014-10-23 | $63.70 | $75.80 | 1,021 | — | — |
| 2014-10-22 | $62.86 | $74.80 | 1,550 | — | — |
| 2014-10-21 | $61.88 | $73.63 | 1,121 | — | — |
| 2014-10-20 | $60.34 | $71.80 | 2,479 | — | — |
| 2014-10-17 | $63.84 | $75.96 | 350 | — | — |
| 2014-10-16 | $63.00 | $74.96 | 721 | — | — |
| 2014-10-15 | $60.20 | $71.63 | 886 | — | — |
| 2014-10-14 | $57.82 | $68.80 | 721 | — | — |
| 2014-10-13 | $59.92 | $71.30 | 714 | — | — |
| 2014-10-10 | $64.40 | $76.63 | 979 | — | — |
| 2014-10-09 | $65.52 | $77.96 | 571 | — | — |
| 2014-10-08 | $65.38 | $77.79 | 379 | — | — |
| 2014-10-07 | $67.76 | $80.63 | 836 | — | — |
| 2014-10-06 | $70.00 | $83.29 | 979 | — | — |
| 2014-10-03 | $68.74 | $81.79 | 221 | — | — |
| 2014-10-02 | $69.86 | $83.13 | 564 | — | — |
| 2014-10-01 | $70.00 | $83.29 | 886 | — | — |
| 2014-09-30 | $71.96 | $85.62 | 700 | — | — |
| 2014-09-29 | $73.50 | $87.46 | 279 | — | — |
| 2014-09-26 | $74.06 | $88.12 | 1,271 | — | — |
| 2014-09-25 | $71.54 | $85.12 | 529 | — | — |
| 2014-09-24 | $72.52 | $86.29 | 357 | — | — |
| 2014-09-23 | $72.10 | $85.79 | 664 | — | — |
| 2014-09-22 | $74.62 | $88.79 | 579 | — | — |
| 2014-09-19 | $75.88 | $90.29 | 364 | — | — |
| 2014-09-18 | $77.98 | $92.79 | 150 | — | — |
| 2014-09-17 | $77.98 | $92.79 | 271 | — | — |
| 2014-09-16 | $80.36 | $95.62 | 421 | — | — |
| 2014-09-15 | $79.94 | $95.12 | 257 | — | — |
| 2014-09-12 | $80.78 | $96.12 | 386 | — | — |
| 2014-09-11 | $81.62 | $97.12 | 457 | — | — |
| 2014-09-10 | $81.20 | $96.62 | 257 | — | — |
| 2014-09-09 | $81.48 | $96.95 | 614 | — | — |
| 2014-09-08 | $81.62 | $97.12 | 707 | — | — |
| 2014-09-05 | $78.82 | $93.79 | 486 | — | — |
| 2014-09-04 | $80.22 | $95.45 | 1,236 | — | — |
| 2014-09-03 | $80.50 | $95.79 | 1,714 | — | — |
| 2014-09-02 | $80.78 | $96.12 | 71 | — | — |
| 2014-08-29 | $80.92 | $96.29 | 379 | — | — |
| 2014-08-28 | $80.36 | $95.62 | 121 | — | — |
| 2014-08-27 | $80.78 | $96.12 | 293 | — | — |
| 2014-08-26 | $79.66 | $94.79 | 1,457 | — | — |
| 2014-08-25 | $82.18 | $97.78 | 829 | — | — |
| 2014-08-22 | $81.48 | $96.95 | 443 | — | — |
| 2014-08-21 | $82.18 | $97.78 | 814 | — | — |
| 2014-08-20 | $79.10 | $94.12 | 750 | — | — |
| 2014-08-19 | $79.10 | $94.12 | 1,071 | — | — |
| 2014-08-18 | $76.58 | $91.12 | 1,929 | — | — |
| 2014-08-15 | $78.54 | $93.45 | 686 | — | — |
| 2014-08-14 | $79.38 | $94.45 | 1,750 | — | — |
| 2014-08-13 | $76.58 | $91.12 | 2,986 | — | — |
| 2014-08-12 | $84.98 | $101.12 | 186 | — | — |
| 2014-08-11 | $84.56 | $100.62 | 1,814 | — | — |
| 2014-08-08 | $85.82 | $102.12 | 250 | — | — |
| 2014-08-07 | $84.56 | $100.62 | 721 | — | — |
| 2014-08-06 | $83.86 | $99.78 | 1,121 | — | — |
| 2014-08-05 | $82.46 | $98.12 | 893 | — | — |
| 2014-08-04 | $84.70 | $100.78 | 764 | — | — |
| 2014-08-01 | $84.14 | $100.12 | 2,614 | — | — |
| 2014-07-31 | $80.36 | $95.62 | 1,207 | — | — |
| 2014-07-30 | $82.60 | $98.28 | 779 | — | — |
| 2014-07-29 | $81.34 | $96.79 | 650 | — | — |
| 2014-07-28 | $81.76 | $97.28 | 471 | — | — |
| 2014-07-25 | $80.92 | $96.29 | 321 | — | — |
| 2014-07-24 | $83.30 | $99.12 | 886 | — | — |
| 2014-07-23 | $83.16 | $98.95 | 243 | — | — |
| 2014-07-22 | $82.74 | $98.45 | 1,107 | — | — |
| 2014-07-21 | $83.86 | $99.78 | 314 | — | — |
| 2014-07-18 | $83.58 | $99.45 | 350 | — | — |
| 2014-07-17 | $81.48 | $96.95 | 1,179 | — | — |
| 2014-07-16 | $83.58 | $99.45 | 536 | — | — |
| 2014-07-15 | $82.60 | $98.28 | 907 | — | — |
| 2014-07-14 | $82.60 | $98.28 | 507 | — | — |
| 2014-07-11 | $80.92 | $96.29 | 1,850 | — | — |
| 2014-07-10 | $80.50 | $95.79 | 886 | — | — |
| 2014-07-09 | $82.18 | $97.78 | 586 | — | — |
| 2014-07-08 | $80.92 | $96.29 | 1,836 | — | — |
| 2014-07-07 | $78.82 | $93.79 | 1,586 | — | — |
| 2014-07-03 | $81.20 | $96.62 | 1,593 | — | — |
| 2014-07-02 | $81.20 | $96.62 | 1,486 | — | — |
| 2014-07-01 | $82.32 | $97.95 | 1,279 | — | — |
| 2014-06-30 | $82.32 | $97.95 | 550 | — | — |
| 2014-06-27 | $83.72 | $99.62 | 2,143 | — | — |
| 2014-06-26 | $80.08 | $95.29 | 757 | — | — |
| 2014-06-25 | $83.58 | $99.45 | 921 | — | — |
| 2014-06-24 | $84.28 | $100.28 | 6,707 | — | — |
| 2014-06-23 | $84.28 | $100.28 | 1,079 | — | — |
| 2014-06-20 | $84.42 | $100.45 | 379 | — | — |
| 2014-06-19 | $84.14 | $100.12 | 943 | — | — |
| 2014-06-18 | $86.10 | $102.45 | 243 | — | — |
| 2014-06-17 | $87.08 | $103.61 | 771 | — | — |
| 2014-06-16 | $86.66 | $103.12 | 543 | — | — |
| 2014-06-13 | $86.66 | $103.12 | 564 | — | — |
| 2014-06-12 | $85.40 | $101.62 | 664 | — | — |
| 2014-06-11 | $85.40 | $101.62 | 693 | — | — |
| 2014-06-10 | $84.56 | $100.62 | 464 | — | — |
| 2014-06-09 | $84.98 | $101.12 | 564 | — | — |
| 2014-06-06 | $83.72 | $99.62 | 507 | — | — |
| 2014-06-05 | $83.44 | $99.28 | 614 | — | — |
| 2014-06-04 | $85.54 | $101.78 | 879 | — | — |
| 2014-06-03 | $85.12 | $101.28 | 3,064 | — | — |
| 2014-06-02 | $85.26 | $101.45 | 579 | — | — |
| 2014-05-30 | $83.30 | $99.12 | 586 | — | — |
| 2014-05-29 | $83.72 | $99.62 | 700 | — | — |
| 2014-05-28 | $83.30 | $99.12 | 150 | — | — |
| 2014-05-27 | $83.30 | $99.12 | 4,321 | — | — |
| 2014-05-23 | $88.06 | $104.78 | 636 | — | — |
| 2014-05-22 | $90.72 | $107.95 | 507 | — | — |
| 2014-05-21 | $90.86 | $108.11 | 421 | — | — |
| 2014-05-20 | $90.44 | $107.61 | 436 | — | — |
| 2014-05-19 | $88.20 | $104.95 | 500 | — | — |
| 2014-05-16 | $86.80 | $103.28 | 671 | — | — |
| 2014-05-15 | $84.70 | $100.78 | 229 | — | — |
| 2014-05-14 | $83.30 | $99.12 | 6,193 | — | — |
| 2014-05-13 | $86.24 | $102.62 | 543 | — | — |
| 2014-05-12 | $87.36 | $103.95 | 1,000 | — | — |
| 2014-05-09 | $87.64 | $104.28 | 5,036 | — | — |
| 2014-05-08 | $86.94 | $103.45 | 1,836 | — | — |
| 2014-05-07 | $83.44 | $99.28 | 1,021 | — | — |
| 2014-05-06 | $85.96 | $102.28 | 971 | — | — |
| 2014-05-05 | $86.80 | $103.28 | 764 | — | — |
| 2014-05-02 | $83.16 | $98.95 | 857 | — | — |
| 2014-05-01 | $83.86 | $99.78 | 1,486 | — | — |
| 2014-04-30 | $81.48 | $96.95 | 2,386 | — | — |
| 2014-04-29 | $77.70 | $92.45 | 2,821 | — | — |
| 2014-04-28 | $75.46 | $89.79 | 2,914 | — | — |
| 2014-04-25 | $76.86 | $91.45 | 2,507 | — | — |
| 2014-04-24 | $78.96 | $93.95 | 2,257 | — | — |
| 2014-04-23 | $81.34 | $96.79 | 2,879 | — | — |
| 2014-04-22 | $82.60 | $98.28 | 1,943 | — | — |
| 2014-04-21 | $86.80 | $103.28 | 2,271 | — | — |
| 2014-04-17 | $86.80 | $103.28 | 493 | — | — |
| 2014-04-16 | $86.80 | $103.28 | 771 | — | — |
| 2014-04-15 | $89.18 | $106.11 | 1,571 | — | — |
| 2014-04-14 | $92.40 | $109.95 | 679 | — | — |
| 2014-04-11 | $91.00 | $108.28 | 686 | — | — |
| 2014-04-10 | $93.10 | $110.78 | 900 | — | — |
| 2014-04-09 | $91.56 | $108.95 | 664 | — | — |
| 2014-04-08 | $90.02 | $107.11 | 1,936 | — | — |
| 2014-04-07 | $91.70 | $109.11 | 4,957 | — | — |
| 2014-04-04 | $100.52 | $119.61 | 2,950 | — | — |
| 2014-04-03 | $101.50 | $120.77 | 1,436 | — | — |
| 2014-04-02 | $104.02 | $123.77 | 1,857 | — | — |
| 2014-04-01 | $104.44 | $124.27 | 1,257 | — | — |
| 2014-03-31 | $105.00 | $124.94 | 2,821 | — | — |
| 2014-03-28 | $99.40 | $118.27 | 771 | — | — |
| 2014-03-27 | $98.28 | $116.94 | 329 | — | — |
| 2014-03-26 | $95.20 | $113.28 | 2,350 | — | — |
| 2014-03-25 | $97.30 | $115.78 | 1,107 | — | — |
| 2014-03-24 | $96.32 | $114.61 | 2,343 | — | — |
| 2014-03-21 | $98.00 | $116.61 | 9,236 | — | — |
| 2014-03-20 | $94.50 | $112.44 | 936 | — | — |
| 2014-03-19 | $93.24 | $110.94 | 1,114 | — | — |
| 2014-03-18 | $93.80 | $111.61 | 1,336 | — | — |
| 2014-03-17 | $94.64 | $112.61 | 3,514 | — | — |
| 2014-03-14 | $92.12 | $109.61 | 2,150 | — | — |
| 2014-03-13 | $94.36 | $112.28 | 1,543 | — | — |
| 2014-03-12 | $93.94 | $111.78 | 2,650 | — | — |
| 2014-03-11 | $92.82 | $110.44 | 1,721 | — | — |
| 2014-03-10 | $93.24 | $110.94 | 2,021 | — | — |
| 2014-03-07 | $92.26 | $109.78 | 2,893 | — | — |
| 2014-03-06 | $89.46 | $106.45 | 1,400 | — | — |
| 2014-03-05 | $87.64 | $104.28 | 607 | — | — |
| 2014-03-04 | $87.78 | $104.45 | 779 | — | — |
| 2014-03-03 | $85.96 | $102.28 | 2,779 | — | — |
| 2014-02-28 | $86.52 | $102.95 | 1,636 | — | — |
| 2014-02-27 | $87.36 | $103.95 | 2,164 | — | — |
| 2014-02-26 | $89.04 | $105.95 | 1,600 | — | — |
| 2014-02-25 | $88.48 | $105.28 | 1,571 | — | — |
| 2014-02-24 | $89.60 | $106.61 | 2,021 | — | — |
| 2014-02-21 | $88.20 | $104.95 | 1,179 | — | — |
| 2014-02-20 | $87.08 | $103.61 | 2,664 | — | — |
| 2014-02-19 | $89.46 | $106.45 | 2,807 | — | — |
| 2014-02-18 | $94.08 | $111.94 | 3,650 | — | — |
| 2014-02-14 | $97.30 | $115.78 | 1,543 | — | — |
| 2014-02-13 | $95.62 | $113.78 | 2,493 | — | — |
| 2014-02-12 | $95.20 | $113.28 | 1,486 | — | — |
| 2014-02-11 | $94.50 | $112.44 | 4,043 | — | — |
| 2014-02-10 | $85.26 | $101.45 | 2,500 | — | — |
| 2014-02-07 | $90.86 | $108.11 | 3,136 | — | — |
| 2014-02-06 | $90.16 | $107.28 | 2,393 | — | — |
| 2014-02-05 | $92.54 | $110.11 | 2,150 | — | — |
| 2014-02-04 | $92.82 | $110.44 | 2,086 | — | — |
| 2014-02-03 | $89.32 | $106.28 | 3,750 | — | — |
| 2014-01-31 | $96.46 | $114.78 | 1,657 | — | — |
| 2014-01-30 | $95.34 | $113.44 | 1,629 | — | — |
| 2014-01-29 | $93.80 | $111.61 | 3,807 | — | — |
| 2014-01-28 | $93.38 | $111.11 | 3,707 | — | — |
| 2014-01-27 | $89.88 | $106.95 | 14,307 | — | — |
| 2014-01-24 | $98.98 | $117.77 | 6,286 | — | — |
| 2014-01-23 | $103.88 | $123.61 | 3,521 | — | — |
| 2014-01-22 | $105.56 | $125.60 | 5,071 | — | — |
| 2014-01-21 | $106.82 | $127.10 | 10,321 | — | — |
| 2014-01-17 | $99.40 | $118.27 | 2,271 | — | — |
| 2014-01-16 | $98.84 | $117.61 | 3,664 | — | — |
| 2014-01-15 | $96.74 | $115.11 | 7,314 | — | — |
| 2014-01-14 | $91.42 | $108.78 | 10,864 | — | — |
| 2014-01-13 | $92.82 | $110.44 | 13,679 | — | — |
| 2014-01-10 | $89.60 | $106.61 | 6,800 | — | — |
| 2014-01-09 | $91.00 | $108.28 | 12,586 | — | — |
| 2014-01-08 | $92.82 | $110.44 | 14,643 | — | — |
| 2014-01-07 | $87.92 | $104.61 | 8,821 | — | — |
| 2014-01-06 | $84.98 | $101.12 | 8,407 | — | — |
| 2014-01-03 | $76.86 | $91.45 | 10,879 | — | — |
| 2014-01-02 | $71.12 | $84.62 | 29,407 | — | — |