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
- 2012-10-01 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 | $73.20 | $75.79 | 68,000 | — | — |
| 2014-12-30 | $73.05 | $75.63 | 24,500 | — | — |
| 2014-12-29 | $73.23 | $75.82 | 42,100 | — | — |
| 2014-12-26 | $73.80 | $76.41 | 42,500 | — | — |
| 2014-12-24 | $73.30 | $75.89 | 34,900 | — | — |
| 2014-12-23 | $73.44 | $76.03 | 60,000 | — | — |
| 2014-12-22 | $72.84 | $75.41 | 47,700 | — | — |
| 2014-12-19 | $73.68 | $76.28 | 123,800 | — | — |
| 2014-12-18 | $74.56 | $77.19 | 32,500 | — | — |
| 2014-12-17 | $74.19 | $76.81 | 43,200 | — | — |
| 2014-12-16 | $72.22 | $74.77 | 42,700 | — | — |
| 2014-12-15 | $72.45 | $75.01 | 49,000 | — | — |
| 2014-12-12 | $72.76 | $75.33 | 73,000 | — | — |
| 2014-12-11 | $75.31 | $77.97 | 95,300 | — | — |
| 2014-12-10 | $74.37 | $77.00 | 61,900 | — | — |
| 2014-12-09 | $76.60 | $79.31 | 54,900 | — | — |
| 2014-12-08 | $74.90 | $77.55 | 40,800 | — | — |
| 2014-12-05 | $77.02 | $79.74 | 65,400 | — | — |
| 2014-12-04 | $75.22 | $77.88 | 109,200 | — | — |
| 2014-12-03 | $76.51 | $79.21 | 69,800 | — | — |
| 2014-12-02 | $74.77 | $77.41 | 112,800 | — | — |
| 2014-12-01 | $73.51 | $76.11 | 62,500 | — | — |
| 2014-11-28 | $73.41 | $76.00 | 34,100 | — | — |
| 2014-11-26 | $76.30 | $79.00 | 32,200 | — | — |
| 2014-11-25 | $77.09 | $79.53 | 66,400 | — | — |
| 2014-11-24 | $77.58 | $80.03 | 52,700 | — | — |
| 2014-11-21 | $76.74 | $79.17 | 40,000 | — | — |
| 2014-11-20 | $76.39 | $78.81 | 31,300 | — | — |
| 2014-11-19 | $75.00 | $77.37 | 146,000 | — | — |
| 2014-11-18 | $77.99 | $80.46 | 40,900 | — | — |
| 2014-11-17 | $77.65 | $80.11 | 54,400 | — | — |
| 2014-11-14 | $78.23 | $80.71 | 65,800 | — | — |
| 2014-11-13 | $77.18 | $79.62 | 37,600 | — | — |
| 2014-11-12 | $79.55 | $82.07 | 33,100 | — | — |
| 2014-11-11 | $78.50 | $80.98 | 35,000 | — | — |
| 2014-11-10 | $78.83 | $81.32 | 52,000 | — | — |
| 2014-11-07 | $78.79 | $81.28 | 58,500 | — | — |
| 2014-11-06 | $78.22 | $80.69 | 55,200 | — | — |
| 2014-11-05 | $77.75 | $80.21 | 51,600 | — | — |
| 2014-11-04 | $76.90 | $79.33 | 47,800 | — | — |
| 2014-11-03 | $77.62 | $80.08 | 62,500 | — | — |
| 2014-10-31 | $78.49 | $80.97 | 157,500 | — | — |
| 2014-10-30 | $80.10 | $82.63 | 188,200 | — | — |
| 2014-10-29 | $74.28 | $76.63 | 58,200 | — | — |
| 2014-10-28 | $74.79 | $77.16 | 73,000 | — | — |
| 2014-10-27 | $71.81 | $74.08 | 61,400 | — | — |
| 2014-10-24 | $73.26 | $75.58 | 37,600 | — | — |
| 2014-10-23 | $73.36 | $75.68 | 69,000 | — | — |
| 2014-10-22 | $71.30 | $73.56 | 70,200 | — | — |
| 2014-10-21 | $73.30 | $75.62 | 59,600 | — | — |
| 2014-10-20 | $70.63 | $72.86 | 52,000 | — | — |
| 2014-10-17 | $71.78 | $74.05 | 64,400 | — | — |
| 2014-10-16 | $72.03 | $74.31 | 77,600 | — | — |
| 2014-10-15 | $71.95 | $74.23 | 102,900 | — | — |
| 2014-10-14 | $69.71 | $71.92 | 78,400 | — | — |
| 2014-10-13 | $68.75 | $70.93 | 84,500 | — | — |
| 2014-10-10 | $68.30 | $70.46 | 99,700 | — | — |
| 2014-10-09 | $69.32 | $71.51 | 43,000 | — | — |
| 2014-10-08 | $71.98 | $74.26 | 56,100 | — | — |
| 2014-10-07 | $70.34 | $72.57 | 76,300 | — | — |
| 2014-10-06 | $72.92 | $75.23 | 41,200 | — | — |
| 2014-10-03 | $72.16 | $74.44 | 32,700 | — | — |
| 2014-10-02 | $72.18 | $74.46 | 52,100 | — | — |
| 2014-10-01 | $71.75 | $74.02 | 88,700 | — | — |
| 2014-09-30 | $71.62 | $73.89 | 69,800 | — | — |
| 2014-09-29 | $73.15 | $75.46 | 64,100 | — | — |
| 2014-09-26 | $72.98 | $75.29 | 29,700 | — | — |
| 2014-09-25 | $72.65 | $74.95 | 80,200 | — | — |
| 2014-09-24 | $73.83 | $76.17 | 36,200 | — | — |
| 2014-09-23 | $74.17 | $76.52 | 83,200 | — | — |
| 2014-09-22 | $73.65 | $75.98 | 135,500 | — | — |
| 2014-09-19 | $75.30 | $77.68 | 98,900 | — | — |
| 2014-09-18 | $77.55 | $80.00 | 24,400 | — | — |
| 2014-09-17 | $77.44 | $79.89 | 48,400 | — | — |
| 2014-09-16 | $77.53 | $79.98 | 45,900 | — | — |
| 2014-09-15 | $77.17 | $79.61 | 45,600 | — | — |
| 2014-09-12 | $78.24 | $80.72 | 57,700 | — | — |
| 2014-09-11 | $78.01 | $80.48 | 63,600 | — | — |
| 2014-09-10 | $77.69 | $80.15 | 59,000 | — | — |
| 2014-09-09 | $76.99 | $79.43 | 62,100 | — | — |
| 2014-09-08 | $77.09 | $79.53 | 42,400 | — | — |
| 2014-09-05 | $77.98 | $80.45 | 40,100 | — | — |
| 2014-09-04 | $78.54 | $81.02 | 51,600 | — | — |
| 2014-09-03 | $77.58 | $80.03 | 119,500 | — | — |
| 2014-09-02 | $77.22 | $79.66 | 87,900 | — | — |
| 2014-08-29 | $77.09 | $79.53 | 85,100 | — | — |
| 2014-08-28 | $76.97 | $79.41 | 49,200 | — | — |
| 2014-08-27 | $76.69 | $78.83 | 38,800 | — | — |
| 2014-08-26 | $77.33 | $79.49 | 46,500 | — | — |
| 2014-08-25 | $77.17 | $79.33 | 68,300 | — | — |
| 2014-08-22 | $77.45 | $79.61 | 37,200 | — | — |
| 2014-08-21 | $77.51 | $79.68 | 81,900 | — | — |
| 2014-08-20 | $76.44 | $78.58 | 77,100 | — | — |
| 2014-08-19 | $76.46 | $78.60 | 50,200 | — | — |
| 2014-08-18 | $75.71 | $77.83 | 73,600 | — | — |
| 2014-08-15 | $74.54 | $76.62 | 88,100 | — | — |
| 2014-08-14 | $75.28 | $77.38 | 155,900 | — | — |
| 2014-08-13 | $74.81 | $76.90 | 50,000 | — | — |
| 2014-08-12 | $74.47 | $76.55 | 84,700 | — | — |
| 2014-08-11 | $73.45 | $75.50 | 84,900 | — | — |
| 2014-08-08 | $72.20 | $74.22 | 190,700 | — | — |
| 2014-08-07 | $72.90 | $74.94 | 108,700 | — | — |
| 2014-08-06 | $75.02 | $77.12 | 104,900 | — | — |
| 2014-08-05 | $75.00 | $77.10 | 96,900 | — | — |
| 2014-08-04 | $77.14 | $79.30 | 82,900 | — | — |
| 2014-08-01 | $76.12 | $78.25 | 124,600 | — | — |
| 2014-07-31 | $80.10 | $82.34 | 201,000 | — | — |
| 2014-07-30 | $88.71 | $91.19 | 50,800 | — | — |
| 2014-07-29 | $87.66 | $90.11 | 54,700 | — | — |
| 2014-07-28 | $87.46 | $89.90 | 33,400 | — | — |
| 2014-07-25 | $87.46 | $89.90 | 67,600 | — | — |
| 2014-07-24 | $88.68 | $91.16 | 55,700 | — | — |
| 2014-07-23 | $88.66 | $91.14 | 36,900 | — | — |
| 2014-07-22 | $88.06 | $90.52 | 28,000 | — | — |
| 2014-07-21 | $86.73 | $89.15 | 53,200 | — | — |
| 2014-07-18 | $86.93 | $89.36 | 42,800 | — | — |
| 2014-07-17 | $85.36 | $87.74 | 60,400 | — | — |
| 2014-07-16 | $88.16 | $90.62 | 89,900 | — | — |
| 2014-07-15 | $86.88 | $89.31 | 68,900 | — | — |
| 2014-07-14 | $86.35 | $88.76 | 40,600 | — | — |
| 2014-07-11 | $85.33 | $87.71 | 53,000 | — | — |
| 2014-07-10 | $83.64 | $85.98 | 87,300 | — | — |
| 2014-07-09 | $84.57 | $86.93 | 42,800 | — | — |
| 2014-07-08 | $85.52 | $87.91 | 51,100 | — | — |
| 2014-07-07 | $86.73 | $89.15 | 51,000 | — | — |
| 2014-07-03 | $89.99 | $92.50 | 48,200 | — | — |
| 2014-07-02 | $88.13 | $90.59 | 55,800 | — | — |
| 2014-07-01 | $90.39 | $92.92 | 117,100 | — | — |
| 2014-06-30 | $88.54 | $91.01 | 51,900 | — | — |
| 2014-06-27 | $87.97 | $90.43 | 80,500 | — | — |
| 2014-06-26 | $87.30 | $89.74 | 28,100 | — | — |
| 2014-06-25 | $87.37 | $89.81 | 32,100 | — | — |
| 2014-06-24 | $87.68 | $90.13 | 35,500 | — | — |
| 2014-06-23 | $88.09 | $90.55 | 59,600 | — | — |
| 2014-06-20 | $88.34 | $90.81 | 82,700 | — | — |
| 2014-06-19 | $88.00 | $90.46 | 28,200 | — | — |
| 2014-06-18 | $88.12 | $90.58 | 36,700 | — | — |
| 2014-06-17 | $87.05 | $89.48 | 30,000 | — | — |
| 2014-06-16 | $85.91 | $88.31 | 38,400 | — | — |
| 2014-06-13 | $86.35 | $88.76 | 41,100 | — | — |
| 2014-06-12 | $86.25 | $88.66 | 48,600 | — | — |
| 2014-06-11 | $88.49 | $90.96 | 56,600 | — | — |
| 2014-06-10 | $89.70 | $92.21 | 46,400 | — | — |
| 2014-06-09 | $88.51 | $90.98 | 40,600 | — | — |
| 2014-06-06 | $87.33 | $89.77 | 65,900 | — | — |
| 2014-06-05 | $87.29 | $89.73 | 46,700 | — | — |
| 2014-06-04 | $85.03 | $87.41 | 46,000 | — | — |
| 2014-06-03 | $83.67 | $86.01 | 59,400 | — | — |
| 2014-06-02 | $84.62 | $86.98 | 93,100 | — | — |
| 2014-05-30 | $84.08 | $86.43 | 48,800 | — | — |
| 2014-05-29 | $85.18 | $87.56 | 31,600 | — | — |
| 2014-05-28 | $85.32 | $87.42 | 26,200 | — | — |
| 2014-05-27 | $85.54 | $87.65 | 38,700 | — | — |
| 2014-05-23 | $85.37 | $87.47 | 41,800 | — | — |
| 2014-05-22 | $84.08 | $86.15 | 44,900 | — | — |
| 2014-05-21 | $82.96 | $85.00 | 51,400 | — | — |
| 2014-05-20 | $82.76 | $84.80 | 118,600 | — | — |
| 2014-05-19 | $85.58 | $87.69 | 49,300 | — | — |
| 2014-05-16 | $85.65 | $87.76 | 67,900 | — | — |
| 2014-05-15 | $83.20 | $85.25 | 83,900 | — | — |
| 2014-05-14 | $83.47 | $85.53 | 55,700 | — | — |
| 2014-05-13 | $86.48 | $88.61 | 130,900 | — | — |
| 2014-05-12 | $90.41 | $92.64 | 79,100 | — | — |
| 2014-05-09 | $88.16 | $90.33 | 60,400 | — | — |
| 2014-05-08 | $86.77 | $88.91 | 60,400 | — | — |
| 2014-05-07 | $89.50 | $91.70 | 95,400 | — | — |
| 2014-05-06 | $89.26 | $91.46 | 82,500 | — | — |
| 2014-05-05 | $92.67 | $94.95 | 110,500 | — | — |
| 2014-05-02 | $92.36 | $94.63 | 76,400 | — | — |
| 2014-05-01 | $90.45 | $92.68 | 204,100 | — | — |
| 2014-04-30 | $96.39 | $98.76 | 125,700 | — | — |
| 2014-04-29 | $96.13 | $98.50 | 31,100 | — | — |
| 2014-04-28 | $96.85 | $99.23 | 30,900 | — | — |
| 2014-04-25 | $97.41 | $99.81 | 41,500 | — | — |
| 2014-04-24 | $98.86 | $101.29 | 52,900 | — | — |
| 2014-04-23 | $99.91 | $102.37 | 44,500 | — | — |
| 2014-04-22 | $102.08 | $104.59 | 65,400 | — | — |
| 2014-04-21 | $99.11 | $101.55 | 27,000 | — | — |
| 2014-04-17 | $98.54 | $100.97 | 28,800 | — | — |
| 2014-04-16 | $97.32 | $99.72 | 26,900 | — | — |
| 2014-04-15 | $96.67 | $99.05 | 62,800 | — | — |
| 2014-04-14 | $94.97 | $97.31 | 58,100 | — | — |
| 2014-04-11 | $95.26 | $97.61 | 59,800 | — | — |
| 2014-04-10 | $97.65 | $100.05 | 139,700 | — | — |
| 2014-04-09 | $98.32 | $100.74 | 38,500 | — | — |
| 2014-04-08 | $97.51 | $99.91 | 31,100 | — | — |
| 2014-04-07 | $97.31 | $99.71 | 60,200 | — | — |
| 2014-04-04 | $98.14 | $100.56 | 58,600 | — | — |
| 2014-04-03 | $101.54 | $104.04 | 38,500 | — | — |
| 2014-04-02 | $103.39 | $105.94 | 56,500 | — | — |
| 2014-04-01 | $101.44 | $103.94 | 76,900 | — | — |
| 2014-03-31 | $97.50 | $99.90 | 74,000 | — | — |
| 2014-03-28 | $94.31 | $96.63 | 96,300 | — | — |
| 2014-03-27 | $94.64 | $96.97 | 46,500 | — | — |
| 2014-03-26 | $95.28 | $97.63 | 85,900 | — | — |
| 2014-03-25 | $97.96 | $100.37 | 44,900 | — | — |
| 2014-03-24 | $97.54 | $99.94 | 48,600 | — | — |
| 2014-03-21 | $97.51 | $99.91 | 98,400 | — | — |
| 2014-03-20 | $100.93 | $103.42 | 23,700 | — | — |
| 2014-03-19 | $100.82 | $103.30 | 30,300 | — | — |
| 2014-03-18 | $102.91 | $105.44 | 33,700 | — | — |
| 2014-03-17 | $102.16 | $104.68 | 48,800 | — | — |
| 2014-03-14 | $100.75 | $103.23 | 50,000 | — | — |
| 2014-03-13 | $99.74 | $102.20 | 55,900 | — | — |
| 2014-03-12 | $101.45 | $103.95 | 44,000 | — | — |
| 2014-03-11 | $101.68 | $104.18 | 53,100 | — | — |
| 2014-03-10 | $103.90 | $106.46 | 53,500 | — | — |
| 2014-03-07 | $104.36 | $106.93 | 99,300 | — | — |
| 2014-03-06 | $106.12 | $108.73 | 67,100 | — | — |
| 2014-03-05 | $104.07 | $106.63 | 51,600 | — | — |
| 2014-03-04 | $103.22 | $105.76 | 92,700 | — | — |
| 2014-03-03 | $100.64 | $103.12 | 57,500 | — | — |
| 2014-02-28 | $100.94 | $103.43 | 65,700 | — | — |
| 2014-02-27 | $99.32 | $101.77 | 32,000 | — | — |
| 2014-02-26 | $99.90 | $102.36 | 42,000 | — | — |
| 2014-02-25 | $98.83 | $101.01 | 35,900 | — | — |
| 2014-02-24 | $99.63 | $101.83 | 60,000 | — | — |
| 2014-02-21 | $94.94 | $97.03 | 81,600 | — | — |
| 2014-02-20 | $96.71 | $98.84 | 122,300 | — | — |
| 2014-02-19 | $89.20 | $91.17 | 57,700 | — | — |
| 2014-02-18 | $87.67 | $89.60 | 104,700 | — | — |
| 2014-02-14 | $87.86 | $89.80 | 29,500 | — | — |
| 2014-02-13 | $88.47 | $90.42 | 63,500 | — | — |
| 2014-02-12 | $87.21 | $89.13 | 73,500 | — | — |
| 2014-02-11 | $87.28 | $89.20 | 77,400 | — | — |
| 2014-02-10 | $85.10 | $86.97 | 88,500 | — | — |
| 2014-02-07 | $86.77 | $88.68 | 91,000 | — | — |
| 2014-02-06 | $85.08 | $86.95 | 76,900 | — | — |
| 2014-02-05 | $83.32 | $85.16 | 70,300 | — | — |
| 2014-02-04 | $83.11 | $84.94 | 59,500 | — | — |
| 2014-02-03 | $82.66 | $84.48 | 65,600 | — | — |
| 2014-01-31 | $85.76 | $87.65 | 61,100 | — | — |
| 2014-01-30 | $87.54 | $89.47 | 43,800 | — | — |
| 2014-01-29 | $87.42 | $89.35 | 49,100 | — | — |
| 2014-01-28 | $89.14 | $91.10 | 60,300 | — | — |
| 2014-01-27 | $87.76 | $89.69 | 47,500 | — | — |
| 2014-01-24 | $88.53 | $90.48 | 53,000 | — | — |
| 2014-01-23 | $92.26 | $94.29 | 52,900 | — | — |
| 2014-01-22 | $93.99 | $96.06 | 39,000 | — | — |
| 2014-01-21 | $93.27 | $95.33 | 48,700 | — | — |
| 2014-01-17 | $91.52 | $93.54 | 25,700 | — | — |
| 2014-01-16 | $90.88 | $92.88 | 29,100 | — | — |
| 2014-01-15 | $90.09 | $92.07 | 64,900 | — | — |
| 2014-01-14 | $88.20 | $90.14 | 49,300 | — | — |
| 2014-01-13 | $86.57 | $88.48 | 49,100 | — | — |
| 2014-01-10 | $90.94 | $92.94 | 43,800 | — | — |
| 2014-01-09 | $90.97 | $92.97 | 37,700 | — | — |
| 2014-01-08 | $94.49 | $96.57 | 62,700 | — | — |
| 2014-01-07 | $93.88 | $95.95 | 60,200 | — | — |
| 2014-01-06 | $92.04 | $94.07 | 62,700 | — | — |
| 2014-01-03 | $92.23 | $94.26 | 39,700 | — | — |
| 2014-01-02 | $92.96 | $95.01 | 41,100 | — | — |