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
- 2011-05-16 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 | $49.86 | $49.86 | 35,250 | — | — |
| 2014-12-30 | $51.12 | $51.12 | 25,600 | — | — |
| 2014-12-29 | $51.18 | $51.18 | 24,650 | — | — |
| 2014-12-26 | $52.08 | $52.08 | 19,417 | — | — |
| 2014-12-24 | $50.94 | $50.94 | 33,933 | — | — |
| 2014-12-23 | $51.24 | $51.24 | 28,383 | — | — |
| 2014-12-22 | $51.42 | $51.42 | 65,500 | — | — |
| 2014-12-19 | $50.88 | $50.88 | 45,417 | — | — |
| 2014-12-18 | $48.48 | $48.48 | 66,850 | — | — |
| 2014-12-17 | $45.18 | $45.18 | 71,383 | — | — |
| 2014-12-16 | $45.72 | $45.72 | 73,933 | — | — |
| 2014-12-15 | $48.12 | $48.12 | 37,400 | — | — |
| 2014-12-12 | $48.36 | $48.36 | 53,217 | — | — |
| 2014-12-11 | $48.78 | $48.78 | 24,383 | — | — |
| 2014-12-10 | $48.84 | $48.84 | 29,917 | — | — |
| 2014-12-09 | $50.34 | $50.34 | 52,867 | — | — |
| 2014-12-08 | $48.48 | $48.48 | 30,350 | — | — |
| 2014-12-05 | $49.20 | $49.20 | 54,183 | — | — |
| 2014-12-04 | $50.22 | $50.22 | 38,283 | — | — |
| 2014-12-03 | $51.18 | $51.18 | 29,833 | — | — |
| 2014-12-02 | $51.24 | $51.24 | 28,783 | — | — |
| 2014-12-01 | $52.08 | $52.08 | 49,850 | — | — |
| 2014-11-28 | $53.34 | $53.34 | 48,000 | — | — |
| 2014-11-26 | $54.18 | $54.18 | 26,517 | — | — |
| 2014-11-25 | $54.12 | $54.12 | 24,083 | — | — |
| 2014-11-24 | $54.24 | $54.24 | 33,867 | — | — |
| 2014-11-21 | $54.30 | $54.30 | 50,617 | — | — |
| 2014-11-20 | $54.54 | $54.54 | 51,300 | — | — |
| 2014-11-19 | $55.50 | $55.50 | 29,533 | — | — |
| 2014-11-18 | $56.64 | $56.64 | 31,400 | — | — |
| 2014-11-17 | $58.50 | $58.50 | 37,017 | — | — |
| 2014-11-14 | $58.74 | $58.74 | 79,167 | — | — |
| 2014-11-13 | $58.92 | $58.92 | 64,600 | — | — |
| 2014-11-12 | $60.90 | $60.90 | 40,083 | — | — |
| 2014-11-11 | $61.38 | $61.38 | 41,550 | — | — |
| 2014-11-10 | $62.34 | $62.34 | 36,333 | — | — |
| 2014-11-07 | $61.20 | $61.20 | 46,067 | — | — |
| 2014-11-06 | $60.84 | $60.84 | 32,200 | — | — |
| 2014-11-05 | $59.40 | $59.40 | 33,133 | — | — |
| 2014-11-04 | $61.80 | $61.80 | 34,650 | — | — |
| 2014-11-03 | $61.14 | $61.14 | 34,800 | — | — |
| 2014-10-31 | $61.56 | $61.56 | 88,700 | — | — |
| 2014-10-30 | $58.80 | $58.80 | 30,183 | — | — |
| 2014-10-29 | $58.26 | $58.26 | 40,600 | — | — |
| 2014-10-28 | $59.22 | $59.22 | 63,850 | — | — |
| 2014-10-27 | $56.16 | $56.16 | 32,433 | — | — |
| 2014-10-24 | $57.06 | $57.06 | 31,167 | — | — |
| 2014-10-23 | $56.04 | $56.04 | 30,350 | — | — |
| 2014-10-22 | $55.32 | $55.32 | 37,383 | — | — |
| 2014-10-21 | $56.58 | $56.58 | 39,317 | — | — |
| 2014-10-20 | $56.58 | $56.58 | 60,400 | — | — |
| 2014-10-17 | $55.44 | $55.44 | 60,050 | — | — |
| 2014-10-16 | $54.90 | $54.90 | 76,833 | — | — |
| 2014-10-15 | $53.94 | $53.94 | 137,833 | — | — |
| 2014-10-14 | $49.80 | $49.80 | 125,900 | — | — |
| 2014-10-13 | $50.94 | $50.94 | 89,917 | — | — |
| 2014-10-10 | $52.50 | $52.50 | 106,233 | — | — |
| 2014-10-09 | $54.30 | $54.30 | 36,000 | — | — |
| 2014-10-08 | $54.90 | $54.90 | 69,500 | — | — |
| 2014-10-07 | $53.76 | $53.76 | 62,117 | — | — |
| 2014-10-06 | $54.84 | $54.84 | 36,883 | — | — |
| 2014-10-03 | $55.44 | $55.44 | 42,033 | — | — |
| 2014-10-02 | $54.72 | $54.72 | 105,100 | — | — |
| 2014-10-01 | $53.64 | $53.64 | 110,133 | — | — |
| 2014-09-30 | $56.10 | $56.10 | 34,217 | — | — |
| 2014-09-29 | $56.46 | $56.46 | 28,817 | — | — |
| 2014-09-26 | $56.94 | $56.94 | 34,867 | — | — |
| 2014-09-25 | $56.28 | $56.28 | 37,733 | — | — |
| 2014-09-24 | $57.06 | $57.06 | 54,350 | — | — |
| 2014-09-23 | $56.70 | $56.70 | 47,517 | — | — |
| 2014-09-22 | $56.22 | $56.22 | 88,417 | — | — |
| 2014-09-19 | $58.26 | $58.26 | 66,800 | — | — |
| 2014-09-18 | $59.28 | $59.28 | 30,583 | — | — |
| 2014-09-17 | $58.74 | $58.74 | 42,683 | — | — |
| 2014-09-16 | $60.66 | $60.66 | 78,933 | — | — |
| 2014-09-15 | $59.22 | $59.22 | 106,533 | — | — |
| 2014-09-12 | $61.62 | $61.62 | 90,583 | — | — |
| 2014-09-11 | $59.70 | $59.70 | 130,283 | — | — |
| 2014-09-10 | $57.24 | $57.24 | 72,533 | — | — |
| 2014-09-09 | $57.96 | $57.96 | 58,833 | — | — |
| 2014-09-08 | $59.52 | $59.52 | 35,717 | — | — |
| 2014-09-05 | $60.24 | $60.24 | 36,467 | — | — |
| 2014-09-04 | $59.28 | $59.28 | 41,267 | — | — |
| 2014-09-03 | $58.62 | $58.62 | 95,383 | — | — |
| 2014-09-02 | $59.58 | $59.58 | 89,683 | — | — |
| 2014-08-29 | $62.10 | $62.10 | 27,483 | — | — |
| 2014-08-28 | $61.74 | $61.74 | 31,667 | — | — |
| 2014-08-27 | $61.20 | $61.20 | 46,417 | — | — |
| 2014-08-26 | $62.40 | $62.40 | 62,950 | — | — |
| 2014-08-25 | $62.52 | $62.52 | 58,850 | — | — |
| 2014-08-22 | $63.90 | $63.90 | 44,850 | — | — |
| 2014-08-21 | $63.84 | $63.84 | 44,533 | — | — |
| 2014-08-20 | $63.36 | $63.36 | 38,417 | — | — |
| 2014-08-19 | $64.62 | $64.62 | 122,133 | — | — |
| 2014-08-18 | $63.84 | $63.84 | 71,200 | — | — |
| 2014-08-15 | $62.40 | $62.40 | 38,600 | — | — |
| 2014-08-14 | $61.20 | $61.20 | 64,867 | — | — |
| 2014-08-13 | $61.38 | $61.38 | 80,917 | — | — |
| 2014-08-12 | $61.68 | $61.68 | 300,683 | — | — |
| 2014-08-11 | $67.20 | $67.20 | 187,417 | — | — |
| 2014-08-08 | $64.62 | $64.62 | 62,050 | — | — |
| 2014-08-07 | $63.12 | $63.12 | 27,517 | — | — |
| 2014-08-06 | $62.58 | $62.58 | 26,200 | — | — |
| 2014-08-05 | $62.28 | $62.28 | 27,600 | — | — |
| 2014-08-04 | $62.58 | $62.58 | 45,500 | — | — |
| 2014-08-01 | $59.64 | $59.64 | 36,650 | — | — |
| 2014-07-31 | $60.48 | $60.48 | 58,050 | — | — |
| 2014-07-30 | $63.84 | $63.84 | 69,950 | — | — |
| 2014-07-29 | $62.52 | $62.52 | 58,867 | — | — |
| 2014-07-28 | $61.92 | $61.92 | 30,183 | — | — |
| 2014-07-25 | $61.20 | $61.20 | 21,133 | — | — |
| 2014-07-24 | $60.84 | $60.84 | 22,233 | — | — |
| 2014-07-23 | $61.26 | $61.26 | 32,800 | — | — |
| 2014-07-22 | $61.50 | $61.50 | 55,700 | — | — |
| 2014-07-21 | $60.12 | $60.12 | 42,133 | — | — |
| 2014-07-18 | $58.62 | $58.62 | 64,717 | — | — |
| 2014-07-17 | $57.30 | $57.30 | 74,283 | — | — |
| 2014-07-16 | $59.10 | $59.10 | 52,750 | — | — |
| 2014-07-15 | $59.94 | $59.94 | 38,833 | — | — |
| 2014-07-14 | $60.06 | $60.06 | 45,083 | — | — |
| 2014-07-11 | $59.34 | $59.34 | 34,117 | — | — |
| 2014-07-10 | $59.94 | $59.94 | 64,617 | — | — |
| 2014-07-09 | $59.34 | $59.34 | 52,767 | — | — |
| 2014-07-08 | $60.42 | $60.42 | 200,783 | — | — |
| 2014-07-07 | $64.56 | $64.56 | 53,150 | — | — |
| 2014-07-03 | $64.62 | $64.62 | 27,467 | — | — |
| 2014-07-02 | $65.40 | $65.40 | 55,900 | — | — |
| 2014-07-01 | $65.88 | $65.88 | 64,350 | — | — |
| 2014-06-30 | $64.26 | $64.26 | 40,467 | — | — |
| 2014-06-27 | $64.38 | $64.38 | 29,767 | — | — |
| 2014-06-26 | $65.28 | $65.28 | 60,217 | — | — |
| 2014-06-25 | $65.88 | $65.88 | 133,167 | — | — |
| 2014-06-24 | $66.66 | $66.66 | 83,400 | — | — |
| 2014-06-23 | $66.54 | $66.54 | 53,067 | — | — |
| 2014-06-20 | $65.40 | $65.40 | 36,717 | — | — |
| 2014-06-19 | $66.30 | $66.30 | 47,167 | — | — |
| 2014-06-18 | $66.18 | $66.18 | 62,650 | — | — |
| 2014-06-17 | $65.70 | $65.70 | 114,233 | — | — |
| 2014-06-16 | $63.84 | $63.84 | 69,567 | — | — |
| 2014-06-13 | $62.28 | $62.28 | 26,883 | — | — |
| 2014-06-12 | $62.76 | $62.76 | 73,683 | — | — |
| 2014-06-11 | $63.30 | $63.30 | 51,967 | — | — |
| 2014-06-10 | $63.06 | $63.06 | 76,550 | — | — |
| 2014-06-09 | $62.10 | $62.10 | 83,633 | — | — |
| 2014-06-06 | $60.42 | $60.42 | 66,017 | — | — |
| 2014-06-05 | $59.58 | $59.58 | 52,667 | — | — |
| 2014-06-04 | $59.04 | $59.04 | 34,983 | — | — |
| 2014-06-03 | $59.28 | $59.28 | 40,900 | — | — |
| 2014-06-02 | $59.34 | $59.34 | 54,300 | — | — |
| 2014-05-30 | $59.34 | $59.34 | 85,117 | — | — |
| 2014-05-29 | $62.22 | $62.22 | 71,367 | — | — |
| 2014-05-28 | $61.68 | $61.68 | 101,300 | — | — |
| 2014-05-27 | $60.12 | $60.12 | 68,167 | — | — |
| 2014-05-23 | $60.66 | $60.66 | 132,000 | — | — |
| 2014-05-22 | $58.92 | $58.92 | 72,733 | — | — |
| 2014-05-21 | $58.74 | $58.74 | 53,217 | — | — |
| 2014-05-20 | $57.48 | $57.48 | 57,250 | — | — |
| 2014-05-19 | $57.24 | $57.24 | 80,683 | — | — |
| 2014-05-16 | $55.44 | $55.44 | 60,533 | — | — |
| 2014-05-15 | $56.04 | $56.04 | 69,983 | — | — |
| 2014-05-14 | $55.02 | $55.02 | 120,933 | — | — |
| 2014-05-13 | $53.88 | $53.88 | 164,217 | — | — |
| 2014-05-12 | $55.14 | $55.14 | 210,267 | — | — |
| 2014-05-09 | $52.38 | $52.38 | 236,800 | — | — |
| 2014-05-08 | $54.90 | $54.90 | 140,683 | — | — |
| 2014-05-07 | $57.06 | $57.06 | 109,367 | — | — |
| 2014-05-06 | $58.92 | $58.92 | 96,050 | — | — |
| 2014-05-05 | $58.92 | $58.92 | 66,900 | — | — |
| 2014-05-02 | $56.70 | $56.70 | 31,683 | — | — |
| 2014-05-01 | $56.34 | $56.34 | 52,533 | — | — |
| 2014-04-30 | $55.50 | $55.50 | 99,150 | — | — |
| 2014-04-29 | $56.52 | $56.52 | 90,350 | — | — |
| 2014-04-28 | $55.92 | $55.92 | 227,450 | — | — |
| 2014-04-25 | $59.64 | $59.64 | 99,000 | — | — |
| 2014-04-24 | $62.40 | $62.40 | 106,000 | — | — |
| 2014-04-23 | $62.22 | $62.22 | 46,450 | — | — |
| 2014-04-22 | $65.40 | $65.40 | 134,667 | — | — |
| 2014-04-21 | $63.24 | $63.24 | 52,617 | — | — |
| 2014-04-17 | $61.80 | $61.80 | 53,983 | — | — |
| 2014-04-16 | $60.84 | $60.84 | 126,417 | — | — |
| 2014-04-15 | $57.90 | $57.90 | 327,433 | — | — |
| 2014-04-14 | $60.00 | $60.00 | 86,433 | — | — |
| 2014-04-11 | $58.74 | $58.74 | 74,150 | — | — |
| 2014-04-10 | $60.00 | $60.00 | 92,133 | — | — |
| 2014-04-09 | $62.88 | $62.88 | 88,583 | — | — |
| 2014-04-08 | $59.94 | $59.94 | 105,950 | — | — |
| 2014-04-07 | $55.98 | $55.98 | 309,500 | — | — |
| 2014-04-04 | $61.38 | $61.38 | 118,633 | — | — |
| 2014-04-03 | $63.84 | $63.84 | 90,733 | — | — |
| 2014-04-02 | $66.90 | $66.90 | 125,533 | — | — |
| 2014-04-01 | $66.12 | $66.12 | 105,250 | — | — |
| 2014-03-31 | $62.22 | $62.22 | 52,583 | — | — |
| 2014-03-28 | $61.38 | $61.38 | 118,217 | — | — |
| 2014-03-27 | $59.34 | $59.34 | 274,633 | — | — |
| 2014-03-26 | $61.80 | $61.80 | 149,567 | — | — |
| 2014-03-25 | $61.62 | $61.62 | 112,167 | — | — |
| 2014-03-24 | $61.92 | $61.92 | 203,183 | — | — |
| 2014-03-21 | $64.44 | $64.44 | 138,883 | — | — |
| 2014-03-20 | $67.50 | $67.50 | 120,350 | — | — |
| 2014-03-19 | $68.22 | $68.22 | 92,733 | — | — |
| 2014-03-18 | $69.30 | $69.30 | 106,733 | — | — |
| 2014-03-17 | $67.50 | $67.50 | 130,850 | — | — |
| 2014-03-14 | $67.44 | $67.44 | 153,733 | — | — |
| 2014-03-13 | $69.54 | $69.54 | 236,333 | — | — |
| 2014-03-12 | $72.78 | $72.78 | 126,717 | — | — |
| 2014-03-11 | $70.38 | $70.38 | 232,983 | — | — |
| 2014-03-10 | $73.68 | $73.68 | 159,867 | — | — |
| 2014-03-07 | $76.80 | $76.80 | 246,000 | — | — |
| 2014-03-06 | $76.26 | $76.26 | 290,617 | — | — |
| 2014-03-05 | $79.62 | $79.62 | 613,050 | — | — |
| 2014-03-04 | $72.00 | $72.00 | 320,850 | — | — |
| 2014-03-03 | $65.28 | $65.28 | 211,467 | — | — |
| 2014-02-28 | $64.68 | $64.68 | 120,600 | — | — |
| 2014-02-27 | $66.60 | $66.60 | 191,217 | — | — |
| 2014-02-26 | $67.50 | $67.50 | 466,333 | — | — |
| 2014-02-25 | $68.10 | $68.10 | 211,500 | — | — |
| 2014-02-24 | $70.08 | $70.08 | 219,733 | — | — |
| 2014-02-21 | $66.72 | $66.72 | 126,283 | — | — |
| 2014-02-20 | $66.06 | $66.06 | 161,100 | — | — |
| 2014-02-19 | $65.04 | $65.04 | 127,617 | — | — |
| 2014-02-18 | $63.60 | $63.60 | 138,667 | — | — |
| 2014-02-14 | $61.80 | $61.80 | 105,767 | — | — |
| 2014-02-13 | $62.88 | $62.88 | 87,017 | — | — |
| 2014-02-12 | $62.70 | $62.70 | 57,467 | — | — |
| 2014-02-11 | $61.20 | $61.20 | 55,033 | — | — |
| 2014-02-10 | $60.06 | $60.06 | 78,200 | — | — |
| 2014-02-07 | $59.58 | $59.58 | 61,517 | — | — |
| 2014-02-06 | $59.52 | $59.52 | 114,350 | — | — |
| 2014-02-05 | $55.62 | $55.62 | 65,667 | — | — |
| 2014-02-04 | $57.24 | $57.24 | 93,867 | — | — |
| 2014-02-03 | $53.58 | $53.58 | 127,933 | — | — |
| 2014-01-31 | $57.90 | $57.90 | 60,417 | — | — |
| 2014-01-30 | $59.64 | $59.64 | 61,033 | — | — |
| 2014-01-29 | $58.80 | $58.80 | 71,167 | — | — |
| 2014-01-28 | $59.94 | $59.94 | 147,083 | — | — |
| 2014-01-27 | $58.32 | $58.32 | 178,100 | — | — |
| 2014-01-24 | $60.24 | $60.24 | 288,550 | — | — |
| 2014-01-23 | $63.84 | $63.84 | 294,350 | — | — |
| 2014-01-22 | $69.36 | $69.36 | 106,583 | — | — |
| 2014-01-21 | $68.76 | $68.76 | 179,367 | — | — |
| 2014-01-17 | $68.16 | $68.16 | 98,283 | — | — |
| 2014-01-16 | $68.04 | $68.04 | 184,183 | — | — |
| 2014-01-15 | $66.78 | $66.78 | 277,283 | — | — |
| 2014-01-14 | $61.68 | $61.68 | 177,283 | — | — |
| 2014-01-13 | $59.52 | $59.52 | 162,883 | — | — |
| 2014-01-10 | $63.42 | $63.42 | 147,650 | — | — |
| 2014-01-09 | $65.28 | $65.28 | 166,300 | — | — |
| 2014-01-08 | $65.04 | $65.04 | 161,900 | — | — |
| 2014-01-07 | $61.68 | $61.68 | 128,250 | — | — |
| 2014-01-06 | $58.86 | $58.86 | 89,433 | — | — |
| 2014-01-03 | $61.20 | $61.20 | 159,750 | — | — |
| 2014-01-02 | $60.60 | $60.60 | 172,217 | — | — |