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
- 1993-11-04 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 | $77.40 | $108.38 | 19,020 | — | — |
| 2014-12-30 | $77.10 | $107.96 | 9,600 | — | — |
| 2014-12-29 | $76.30 | $106.84 | 15,200 | — | — |
| 2014-12-26 | $74.80 | $104.74 | 6,940 | — | — |
| 2014-12-24 | $73.50 | $102.92 | 5,960 | — | — |
| 2014-12-23 | $74.30 | $104.04 | 12,550 | — | — |
| 2014-12-22 | $74.60 | $104.46 | 15,460 | — | — |
| 2014-12-19 | $74.00 | $103.62 | 79,290 | — | — |
| 2014-12-18 | $72.30 | $101.24 | 22,700 | — | — |
| 2014-12-17 | $72.10 | $100.96 | 17,110 | — | — |
| 2014-12-16 | $71.30 | $99.84 | 28,940 | — | — |
| 2014-12-15 | $69.70 | $97.59 | 26,180 | — | — |
| 2014-12-12 | $68.30 | $95.63 | 22,940 | — | — |
| 2014-12-11 | $68.70 | $96.19 | 30,140 | — | — |
| 2014-12-10 | $67.10 | $93.95 | 21,890 | — | — |
| 2014-12-09 | $67.90 | $95.07 | 25,410 | — | — |
| 2014-12-08 | $66.80 | $93.53 | 13,980 | — | — |
| 2014-12-05 | $68.70 | $96.19 | 23,390 | — | — |
| 2014-12-04 | $69.60 | $97.45 | 21,910 | — | — |
| 2014-12-03 | $68.40 | $95.77 | 26,080 | — | — |
| 2014-12-02 | $66.70 | $93.39 | 24,460 | — | — |
| 2014-12-01 | $62.00 | $86.81 | 34,360 | — | — |
| 2014-11-28 | $61.20 | $85.69 | 9,460 | — | — |
| 2014-11-26 | $63.10 | $88.35 | 13,110 | — | — |
| 2014-11-25 | $62.10 | $85.76 | 25,140 | — | — |
| 2014-11-24 | $61.80 | $85.35 | 20,280 | — | — |
| 2014-11-21 | $61.50 | $84.93 | 19,130 | — | — |
| 2014-11-20 | $61.90 | $85.49 | 13,290 | — | — |
| 2014-11-19 | $61.90 | $85.49 | 14,660 | — | — |
| 2014-11-18 | $64.00 | $88.39 | 12,790 | — | — |
| 2014-11-17 | $64.30 | $88.80 | 13,880 | — | — |
| 2014-11-14 | $65.50 | $90.46 | 23,440 | — | — |
| 2014-11-13 | $66.30 | $91.56 | 7,120 | — | — |
| 2014-11-12 | $67.50 | $93.22 | 16,350 | — | — |
| 2014-11-11 | $67.20 | $92.81 | 11,560 | — | — |
| 2014-11-10 | $67.70 | $93.50 | 21,170 | — | — |
| 2014-11-07 | $67.50 | $93.22 | 12,780 | — | — |
| 2014-11-06 | $67.30 | $92.94 | 13,030 | — | — |
| 2014-11-05 | $66.30 | $91.56 | 25,880 | — | — |
| 2014-11-04 | $65.20 | $90.04 | 15,080 | — | — |
| 2014-11-03 | $65.80 | $90.87 | 30,950 | — | — |
| 2014-10-31 | $65.10 | $89.91 | 34,420 | — | — |
| 2014-10-30 | $65.60 | $90.60 | 33,310 | — | — |
| 2014-10-29 | $60.90 | $84.11 | 24,360 | — | — |
| 2014-10-28 | $63.90 | $88.25 | 20,200 | — | — |
| 2014-10-27 | $59.40 | $82.03 | 15,390 | — | — |
| 2014-10-24 | $59.50 | $82.17 | 12,180 | — | — |
| 2014-10-23 | $60.00 | $82.86 | 17,750 | — | — |
| 2014-10-22 | $59.60 | $82.31 | 11,400 | — | — |
| 2014-10-21 | $60.00 | $82.86 | 13,950 | — | — |
| 2014-10-20 | $59.70 | $82.45 | 19,930 | — | — |
| 2014-10-17 | $59.30 | $81.90 | 17,610 | — | — |
| 2014-10-16 | $60.40 | $83.42 | 18,110 | — | — |
| 2014-10-15 | $58.30 | $80.52 | 25,850 | — | — |
| 2014-10-14 | $58.90 | $81.34 | 22,740 | — | — |
| 2014-10-13 | $56.80 | $78.44 | 27,420 | — | — |
| 2014-10-10 | $57.90 | $79.96 | 24,320 | — | — |
| 2014-10-09 | $59.00 | $81.48 | 17,990 | — | — |
| 2014-10-08 | $60.80 | $83.97 | 21,890 | — | — |
| 2014-10-07 | $60.50 | $83.55 | 13,020 | — | — |
| 2014-10-06 | $61.80 | $85.35 | 13,810 | — | — |
| 2014-10-03 | $62.70 | $86.59 | 15,880 | — | — |
| 2014-10-02 | $61.70 | $85.21 | 14,430 | — | — |
| 2014-10-01 | $61.60 | $85.07 | 36,310 | — | — |
| 2014-09-30 | $63.70 | $87.97 | 30,230 | — | — |
| 2014-09-29 | $64.60 | $89.22 | 16,090 | — | — |
| 2014-09-26 | $64.80 | $89.49 | 12,330 | — | — |
| 2014-09-25 | $64.00 | $88.39 | 17,440 | — | — |
| 2014-09-24 | $64.80 | $89.49 | 14,660 | — | — |
| 2014-09-23 | $65.40 | $90.32 | 19,720 | — | — |
| 2014-09-22 | $65.60 | $90.60 | 17,450 | — | — |
| 2014-09-19 | $65.50 | $90.46 | 46,960 | — | — |
| 2014-09-18 | $65.50 | $90.46 | 18,390 | — | — |
| 2014-09-17 | $65.50 | $90.46 | 18,970 | — | — |
| 2014-09-16 | $65.60 | $90.60 | 26,610 | — | — |
| 2014-09-15 | $64.80 | $89.49 | 14,100 | — | — |
| 2014-09-12 | $66.20 | $91.43 | 13,990 | — | — |
| 2014-09-11 | $67.70 | $93.50 | 14,520 | — | — |
| 2014-09-10 | $67.40 | $93.08 | 13,000 | — | — |
| 2014-09-09 | $67.30 | $92.94 | 18,930 | — | — |
| 2014-09-08 | $68.20 | $94.19 | 12,550 | — | — |
| 2014-09-05 | $69.60 | $96.12 | 9,780 | — | — |
| 2014-09-04 | $69.40 | $95.84 | 6,610 | — | — |
| 2014-09-03 | $71.40 | $98.61 | 19,410 | — | — |
| 2014-09-02 | $70.60 | $97.50 | 13,740 | — | — |
| 2014-08-29 | $70.10 | $96.81 | 16,360 | — | — |
| 2014-08-28 | $70.50 | $97.36 | 21,230 | — | — |
| 2014-08-27 | $68.30 | $93.15 | 12,540 | — | — |
| 2014-08-26 | $68.30 | $93.15 | 7,450 | — | — |
| 2014-08-25 | $68.20 | $93.02 | 6,110 | — | — |
| 2014-08-22 | $68.80 | $93.83 | 10,740 | — | — |
| 2014-08-21 | $68.00 | $92.74 | 7,500 | — | — |
| 2014-08-20 | $67.60 | $92.20 | 6,370 | — | — |
| 2014-08-19 | $69.60 | $94.92 | 5,660 | — | — |
| 2014-08-18 | $69.60 | $94.92 | 12,470 | — | — |
| 2014-08-15 | $69.30 | $94.52 | 14,060 | — | — |
| 2014-08-14 | $69.30 | $94.52 | 7,970 | — | — |
| 2014-08-13 | $70.00 | $95.47 | 8,410 | — | — |
| 2014-08-12 | $69.60 | $94.92 | 16,910 | — | — |
| 2014-08-11 | $69.90 | $95.33 | 5,020 | — | — |
| 2014-08-08 | $69.30 | $94.52 | 16,530 | — | — |
| 2014-08-07 | $68.30 | $93.15 | 9,170 | — | — |
| 2014-08-06 | $70.70 | $96.43 | 11,880 | — | — |
| 2014-08-05 | $68.70 | $93.70 | 18,550 | — | — |
| 2014-08-04 | $68.60 | $93.56 | 20,580 | — | — |
| 2014-08-01 | $67.80 | $92.47 | 19,240 | — | — |
| 2014-07-31 | $65.60 | $89.47 | 16,250 | — | — |
| 2014-07-30 | $66.10 | $90.15 | 8,860 | — | — |
| 2014-07-29 | $66.00 | $90.01 | 9,380 | — | — |
| 2014-07-28 | $66.10 | $90.15 | 13,570 | — | — |
| 2014-07-25 | $65.30 | $89.06 | 19,600 | — | — |
| 2014-07-24 | $67.00 | $91.38 | 7,800 | — | — |
| 2014-07-23 | $67.70 | $92.33 | 6,060 | — | — |
| 2014-07-22 | $67.90 | $92.61 | 8,270 | — | — |
| 2014-07-21 | $67.70 | $92.33 | 7,990 | — | — |
| 2014-07-18 | $68.20 | $93.02 | 12,760 | — | — |
| 2014-07-17 | $67.80 | $92.47 | 12,010 | — | — |
| 2014-07-16 | $68.20 | $93.02 | 16,860 | — | — |
| 2014-07-15 | $68.20 | $93.02 | 8,240 | — | — |
| 2014-07-14 | $69.30 | $94.52 | 9,500 | — | — |
| 2014-07-11 | $68.00 | $92.74 | 15,840 | — | — |
| 2014-07-10 | $68.00 | $92.74 | 24,880 | — | — |
| 2014-07-09 | $70.10 | $95.61 | 15,150 | — | — |
| 2014-07-08 | $69.30 | $94.52 | 50,240 | — | — |
| 2014-07-07 | $69.90 | $95.33 | 14,850 | — | — |
| 2014-07-03 | $72.20 | $98.47 | 11,640 | — | — |
| 2014-07-02 | $71.10 | $96.97 | 12,170 | — | — |
| 2014-07-01 | $72.70 | $99.15 | 33,660 | — | — |
| 2014-06-30 | $71.90 | $98.06 | 20,370 | — | — |
| 2014-06-27 | $72.20 | $98.47 | 73,870 | — | — |
| 2014-06-26 | $71.80 | $97.93 | 15,340 | — | — |
| 2014-06-25 | $71.60 | $97.65 | 12,390 | — | — |
| 2014-06-24 | $71.30 | $97.24 | 22,330 | — | — |
| 2014-06-23 | $71.30 | $97.24 | 16,290 | — | — |
| 2014-06-20 | $70.60 | $96.29 | 29,470 | — | — |
| 2014-06-19 | $69.40 | $94.65 | 11,710 | — | — |
| 2014-06-18 | $70.00 | $95.47 | 11,730 | — | — |
| 2014-06-17 | $70.30 | $95.88 | 12,360 | — | — |
| 2014-06-16 | $69.20 | $94.38 | 12,550 | — | — |
| 2014-06-13 | $67.50 | $92.06 | 9,260 | — | — |
| 2014-06-12 | $68.10 | $92.88 | 22,870 | — | — |
| 2014-06-11 | $67.80 | $92.47 | 31,140 | — | — |
| 2014-06-10 | $69.70 | $95.06 | 7,500 | — | — |
| 2014-06-09 | $69.90 | $95.33 | 11,930 | — | — |
| 2014-06-06 | $70.00 | $95.47 | 20,130 | — | — |
| 2014-06-05 | $70.30 | $95.88 | 22,260 | — | — |
| 2014-06-04 | $66.60 | $90.83 | 32,800 | — | — |
| 2014-06-03 | $68.80 | $93.83 | 20,090 | — | — |
| 2014-06-02 | $71.20 | $97.11 | 18,600 | — | — |
| 2014-05-30 | $71.10 | $96.97 | 29,790 | — | — |
| 2014-05-29 | $78.80 | $107.47 | 6,080 | — | — |
| 2014-05-28 | $79.50 | $107.27 | 11,880 | — | — |
| 2014-05-27 | $80.30 | $108.35 | 12,630 | — | — |
| 2014-05-23 | $80.00 | $107.94 | 23,580 | — | — |
| 2014-05-22 | $77.10 | $104.03 | 6,710 | — | — |
| 2014-05-21 | $76.40 | $103.08 | 18,490 | — | — |
| 2014-05-20 | $76.10 | $102.68 | 21,280 | — | — |
| 2014-05-19 | $77.10 | $104.03 | 9,260 | — | — |
| 2014-05-16 | $76.40 | $103.08 | 11,560 | — | — |
| 2014-05-15 | $76.30 | $102.95 | 12,140 | — | — |
| 2014-05-14 | $77.60 | $104.70 | 22,740 | — | — |
| 2014-05-13 | $79.30 | $107.00 | 19,340 | — | — |
| 2014-05-12 | $82.20 | $110.91 | 15,980 | — | — |
| 2014-05-09 | $79.40 | $107.13 | 12,180 | — | — |
| 2014-05-08 | $78.50 | $105.92 | 13,040 | — | — |
| 2014-05-07 | $79.60 | $107.40 | 14,650 | — | — |
| 2014-05-06 | $78.80 | $106.32 | 18,520 | — | — |
| 2014-05-05 | $80.30 | $108.35 | 17,400 | — | — |
| 2014-05-02 | $80.30 | $108.35 | 20,500 | — | — |
| 2014-05-01 | $80.30 | $108.35 | 40,270 | — | — |
| 2014-04-30 | $80.40 | $108.48 | 16,180 | — | — |
| 2014-04-29 | $79.60 | $107.40 | 18,720 | — | — |
| 2014-04-28 | $80.70 | $108.89 | 9,100 | — | — |
| 2014-04-25 | $81.20 | $109.56 | 12,150 | — | — |
| 2014-04-24 | $83.00 | $111.99 | 15,770 | — | — |
| 2014-04-23 | $82.10 | $110.78 | 14,660 | — | — |
| 2014-04-22 | $83.70 | $112.93 | 9,690 | — | — |
| 2014-04-21 | $82.60 | $111.45 | 6,690 | — | — |
| 2014-04-17 | $84.20 | $113.61 | 12,440 | — | — |
| 2014-04-16 | $82.10 | $110.78 | 17,120 | — | — |
| 2014-04-15 | $81.30 | $109.70 | 25,480 | — | — |
| 2014-04-14 | $82.30 | $111.05 | 19,170 | — | — |
| 2014-04-11 | $82.10 | $110.78 | 23,480 | — | — |
| 2014-04-10 | $82.50 | $111.32 | 22,610 | — | — |
| 2014-04-09 | $83.90 | $113.20 | 26,570 | — | — |
| 2014-04-08 | $87.20 | $117.66 | 44,750 | — | — |
| 2014-04-07 | $84.00 | $113.34 | 59,100 | — | — |
| 2014-04-04 | $84.30 | $113.74 | 26,920 | — | — |
| 2014-04-03 | $85.70 | $115.63 | 29,820 | — | — |
| 2014-04-02 | $87.50 | $118.06 | 21,310 | — | — |
| 2014-04-01 | $88.90 | $119.95 | 32,590 | — | — |
| 2014-03-31 | $88.40 | $119.28 | 25,970 | — | — |
| 2014-03-28 | $84.60 | $114.15 | 21,370 | — | — |
| 2014-03-27 | $83.00 | $111.99 | 15,610 | — | — |
| 2014-03-26 | $82.60 | $111.45 | 17,360 | — | — |
| 2014-03-25 | $83.30 | $112.39 | 20,930 | — | — |
| 2014-03-24 | $82.70 | $111.59 | 16,250 | — | — |
| 2014-03-21 | $82.70 | $111.59 | 34,740 | — | — |
| 2014-03-20 | $83.40 | $112.53 | 50,310 | — | — |
| 2014-03-19 | $84.00 | $113.34 | 16,850 | — | — |
| 2014-03-18 | $85.70 | $115.63 | 18,050 | — | — |
| 2014-03-17 | $83.70 | $112.93 | 17,300 | — | — |
| 2014-03-14 | $82.50 | $111.32 | 20,420 | — | — |
| 2014-03-13 | $83.30 | $112.39 | 26,450 | — | — |
| 2014-03-12 | $83.20 | $112.26 | 32,980 | — | — |
| 2014-03-11 | $82.50 | $111.32 | 29,200 | — | — |
| 2014-03-10 | $82.70 | $111.59 | 19,930 | — | — |
| 2014-03-07 | $82.10 | $110.78 | 18,750 | — | — |
| 2014-03-06 | $81.80 | $110.37 | 26,360 | — | — |
| 2014-03-05 | $81.20 | $109.56 | 13,810 | — | — |
| 2014-03-04 | $82.70 | $111.59 | 38,850 | — | — |
| 2014-03-03 | $79.30 | $107.00 | 57,700 | — | — |
| 2014-02-28 | $79.90 | $107.81 | 20,350 | — | — |
| 2014-02-27 | $79.70 | $107.54 | 16,310 | — | — |
| 2014-02-26 | $80.40 | $107.34 | 22,600 | — | — |
| 2014-02-25 | $80.00 | $106.80 | 22,460 | — | — |
| 2014-02-24 | $80.80 | $107.87 | 17,480 | — | — |
| 2014-02-21 | $80.10 | $106.93 | 31,200 | — | — |
| 2014-02-20 | $79.70 | $106.40 | 25,800 | — | — |
| 2014-02-19 | $78.80 | $105.20 | 69,690 | — | — |
| 2014-02-18 | $78.70 | $105.07 | 55,080 | — | — |
| 2014-02-14 | $77.90 | $104.00 | 19,160 | — | — |
| 2014-02-13 | $78.50 | $104.80 | 17,620 | — | — |
| 2014-02-12 | $77.20 | $103.06 | 28,660 | — | — |
| 2014-02-11 | $76.50 | $102.13 | 23,630 | — | — |
| 2014-02-10 | $76.50 | $102.13 | 19,260 | — | — |
| 2014-02-07 | $77.00 | $102.80 | 50,980 | — | — |
| 2014-02-06 | $73.50 | $98.12 | 42,250 | — | — |
| 2014-02-05 | $69.90 | $93.32 | 30,620 | — | — |
| 2014-02-04 | $70.10 | $93.58 | 26,420 | — | — |
| 2014-02-03 | $68.60 | $91.58 | 32,940 | — | — |
| 2014-01-31 | $68.50 | $91.45 | 24,950 | — | — |
| 2014-01-30 | $68.40 | $91.32 | 15,300 | — | — |
| 2014-01-29 | $67.10 | $89.58 | 20,050 | — | — |
| 2014-01-28 | $70.00 | $93.45 | 32,160 | — | — |
| 2014-01-27 | $69.70 | $93.05 | 18,860 | — | — |
| 2014-01-24 | $72.00 | $96.12 | 13,480 | — | — |
| 2014-01-23 | $73.50 | $98.12 | 18,460 | — | — |
| 2014-01-22 | $74.00 | $98.79 | 22,170 | — | — |
| 2014-01-21 | $72.60 | $96.92 | 22,240 | — | — |
| 2014-01-17 | $72.30 | $96.52 | 14,320 | — | — |
| 2014-01-16 | $72.60 | $96.92 | 10,250 | — | — |
| 2014-01-15 | $73.40 | $97.99 | 10,830 | — | — |
| 2014-01-14 | $73.80 | $98.52 | 21,430 | — | — |
| 2014-01-13 | $72.30 | $96.52 | 22,100 | — | — |
| 2014-01-10 | $76.40 | $102.00 | 9,990 | — | — |
| 2014-01-09 | $77.10 | $102.93 | 9,770 | — | — |
| 2014-01-08 | $77.10 | $102.93 | 27,470 | — | — |
| 2014-01-07 | $77.00 | $102.80 | 12,170 | — | — |
| 2014-01-06 | $76.90 | $102.66 | 16,210 | — | — |
| 2014-01-03 | $78.50 | $104.80 | 21,550 | — | — |
| 2014-01-02 | $75.40 | $100.66 | 11,960 | — | — |