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
- 2006-07-07 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 | $71.43 | $83.48 | 113,000 | — | — |
| 2014-12-30 | $71.91 | $84.04 | 96,500 | — | — |
| 2014-12-29 | $72.00 | $84.15 | 183,600 | — | — |
| 2014-12-26 | $71.83 | $83.95 | 126,500 | — | — |
| 2014-12-24 | $71.22 | $83.23 | 84,900 | — | — |
| 2014-12-23 | $71.00 | $82.98 | 146,100 | — | — |
| 2014-12-22 | $70.83 | $82.78 | 169,400 | — | — |
| 2014-12-19 | $71.75 | $83.85 | 367,200 | — | — |
| 2014-12-18 | $71.68 | $83.77 | 202,400 | — | — |
| 2014-12-17 | $70.65 | $82.57 | 225,700 | — | — |
| 2014-12-16 | $70.17 | $82.01 | 225,900 | — | — |
| 2014-12-15 | $70.51 | $82.40 | 216,200 | — | — |
| 2014-12-12 | $71.11 | $83.11 | 198,200 | — | — |
| 2014-12-11 | $72.68 | $84.94 | 203,000 | — | — |
| 2014-12-10 | $72.95 | $85.26 | 155,100 | — | — |
| 2014-12-09 | $74.16 | $86.67 | 165,800 | — | — |
| 2014-12-08 | $73.08 | $85.41 | 135,800 | — | — |
| 2014-12-05 | $73.60 | $86.02 | 142,400 | — | — |
| 2014-12-04 | $73.16 | $85.50 | 231,300 | — | — |
| 2014-12-03 | $73.60 | $86.02 | 192,900 | — | — |
| 2014-12-02 | $73.17 | $85.51 | 292,100 | — | — |
| 2014-12-01 | $73.16 | $85.50 | 172,500 | — | — |
| 2014-11-28 | $72.78 | $85.06 | 110,300 | — | — |
| 2014-11-26 | $74.24 | $86.76 | 140,600 | — | — |
| 2014-11-25 | $73.65 | $86.07 | 164,100 | — | — |
| 2014-11-24 | $73.15 | $85.49 | 93,800 | — | — |
| 2014-11-21 | $72.99 | $85.30 | 166,500 | — | — |
| 2014-11-20 | $73.01 | $85.33 | 251,700 | — | — |
| 2014-11-19 | $71.70 | $83.79 | 175,200 | — | — |
| 2014-11-18 | $72.78 | $85.06 | 160,100 | — | — |
| 2014-11-17 | $72.65 | $84.90 | 162,900 | — | — |
| 2014-11-14 | $72.65 | $84.90 | 514,900 | — | — |
| 2014-11-13 | $71.96 | $84.10 | 159,800 | — | — |
| 2014-11-12 | $72.61 | $84.86 | 183,800 | — | — |
| 2014-11-11 | $71.64 | $83.72 | 171,900 | — | — |
| 2014-11-10 | $71.77 | $83.88 | 281,200 | — | — |
| 2014-11-07 | $72.35 | $84.55 | 228,600 | — | — |
| 2014-11-06 | $70.77 | $82.71 | 241,200 | — | — |
| 2014-11-05 | $70.02 | $81.83 | 199,500 | — | — |
| 2014-11-04 | $69.83 | $81.61 | 215,500 | — | — |
| 2014-11-03 | $70.15 | $81.98 | 276,000 | — | — |
| 2014-10-31 | $69.55 | $81.28 | 310,600 | — | — |
| 2014-10-30 | $69.12 | $80.78 | 217,500 | — | — |
| 2014-10-29 | $69.31 | $81.00 | 249,800 | — | — |
| 2014-10-28 | $69.21 | $80.88 | 261,300 | — | — |
| 2014-10-27 | $68.92 | $80.55 | 314,000 | — | — |
| 2014-10-24 | $69.97 | $81.77 | 280,700 | — | — |
| 2014-10-23 | $70.44 | $82.32 | 422,800 | — | — |
| 2014-10-22 | $70.31 | $82.17 | 457,200 | — | — |
| 2014-10-21 | $71.28 | $82.89 | 722,500 | — | — |
| 2014-10-20 | $75.14 | $87.38 | 405,300 | — | — |
| 2014-10-17 | $74.88 | $87.08 | 361,400 | — | — |
| 2014-10-16 | $73.82 | $85.85 | 196,200 | — | — |
| 2014-10-15 | $73.54 | $85.52 | 198,400 | — | — |
| 2014-10-14 | $73.14 | $85.06 | 300,900 | — | — |
| 2014-10-13 | $72.26 | $84.03 | 209,400 | — | — |
| 2014-10-10 | $72.67 | $84.51 | 256,400 | — | — |
| 2014-10-09 | $73.33 | $85.28 | 197,400 | — | — |
| 2014-10-08 | $74.97 | $87.19 | 135,700 | — | — |
| 2014-10-07 | $74.16 | $86.24 | 167,400 | — | — |
| 2014-10-06 | $74.85 | $87.05 | 139,900 | — | — |
| 2014-10-03 | $74.46 | $86.59 | 113,900 | — | — |
| 2014-10-02 | $75.21 | $87.46 | 219,800 | — | — |
| 2014-10-01 | $75.70 | $88.03 | 283,500 | — | — |
| 2014-09-30 | $76.22 | $88.64 | 214,000 | — | — |
| 2014-09-29 | $76.61 | $89.09 | 228,900 | — | — |
| 2014-09-26 | $76.51 | $88.98 | 96,200 | — | — |
| 2014-09-25 | $76.96 | $89.50 | 210,400 | — | — |
| 2014-09-24 | $77.32 | $89.92 | 165,400 | — | — |
| 2014-09-23 | $77.80 | $90.48 | 171,300 | — | — |
| 2014-09-22 | $78.01 | $90.72 | 133,600 | — | — |
| 2014-09-19 | $78.89 | $91.74 | 327,500 | — | — |
| 2014-09-18 | $80.05 | $93.09 | 158,000 | — | — |
| 2014-09-17 | $80.54 | $93.66 | 211,700 | — | — |
| 2014-09-16 | $79.92 | $92.94 | 258,800 | — | — |
| 2014-09-15 | $79.59 | $92.56 | 267,000 | — | — |
| 2014-09-12 | $80.38 | $93.48 | 180,300 | — | — |
| 2014-09-11 | $80.28 | $93.36 | 203,200 | — | — |
| 2014-09-10 | $79.19 | $92.09 | 98,100 | — | — |
| 2014-09-09 | $79.92 | $92.94 | 112,300 | — | — |
| 2014-09-08 | $79.80 | $92.80 | 101,300 | — | — |
| 2014-09-05 | $80.32 | $93.41 | 115,000 | — | — |
| 2014-09-04 | $79.06 | $91.94 | 255,900 | — | — |
| 2014-09-03 | $79.97 | $93.00 | 255,900 | — | — |
| 2014-09-02 | $80.48 | $93.59 | 246,300 | — | — |
| 2014-08-29 | $80.55 | $93.68 | 141,200 | — | — |
| 2014-08-28 | $80.12 | $93.18 | 137,300 | — | — |
| 2014-08-27 | $81.05 | $94.26 | 115,100 | — | — |
| 2014-08-26 | $80.67 | $93.81 | 195,300 | — | — |
| 2014-08-25 | $79.95 | $92.98 | 166,800 | — | — |
| 2014-08-22 | $80.26 | $93.34 | 141,700 | — | — |
| 2014-08-21 | $79.76 | $92.76 | 164,400 | — | — |
| 2014-08-20 | $79.37 | $92.30 | 135,200 | — | — |
| 2014-08-19 | $79.54 | $92.50 | 167,200 | — | — |
| 2014-08-18 | $80.01 | $93.05 | 160,500 | — | — |
| 2014-08-15 | $79.63 | $92.61 | 208,400 | — | — |
| 2014-08-14 | $79.43 | $92.37 | 112,600 | — | — |
| 2014-08-13 | $79.59 | $92.56 | 170,900 | — | — |
| 2014-08-12 | $80.05 | $93.09 | 246,900 | — | — |
| 2014-08-11 | $78.53 | $91.33 | 239,700 | — | — |
| 2014-08-08 | $78.32 | $91.08 | 220,800 | — | — |
| 2014-08-07 | $77.45 | $90.07 | 130,600 | — | — |
| 2014-08-06 | $77.53 | $90.16 | 97,700 | — | — |
| 2014-08-05 | $77.76 | $90.43 | 172,900 | — | — |
| 2014-08-04 | $78.00 | $90.71 | 261,600 | — | — |
| 2014-08-01 | $77.30 | $89.90 | 208,500 | — | — |
| 2014-07-31 | $77.22 | $89.80 | 263,000 | — | — |
| 2014-07-30 | $77.30 | $89.90 | 248,500 | — | — |
| 2014-07-29 | $76.81 | $89.33 | 301,100 | — | — |
| 2014-07-28 | $75.89 | $88.26 | 212,100 | — | — |
| 2014-07-25 | $75.96 | $88.34 | 628,400 | — | — |
| 2014-07-24 | $75.14 | $87.38 | 421,200 | — | — |
| 2014-07-23 | $72.58 | $84.41 | 208,900 | — | — |
| 2014-07-22 | $73.69 | $85.29 | 147,100 | — | — |
| 2014-07-21 | $73.40 | $84.95 | 120,700 | — | — |
| 2014-07-18 | $72.57 | $83.99 | 117,900 | — | — |
| 2014-07-17 | $71.99 | $83.32 | 115,200 | — | — |
| 2014-07-16 | $72.40 | $83.80 | 101,900 | — | — |
| 2014-07-15 | $72.46 | $83.87 | 106,700 | — | — |
| 2014-07-14 | $72.51 | $83.92 | 87,000 | — | — |
| 2014-07-11 | $72.16 | $83.52 | 155,100 | — | — |
| 2014-07-10 | $72.05 | $83.39 | 154,100 | — | — |
| 2014-07-09 | $73.02 | $84.51 | 248,700 | — | — |
| 2014-07-08 | $74.33 | $86.03 | 220,300 | — | — |
| 2014-07-07 | $72.62 | $84.05 | 111,800 | — | — |
| 2014-07-03 | $73.16 | $84.68 | 71,000 | — | — |
| 2014-07-02 | $72.70 | $84.14 | 123,100 | — | — |
| 2014-07-01 | $73.04 | $84.54 | 124,600 | — | — |
| 2014-06-30 | $72.87 | $84.34 | 144,300 | — | — |
| 2014-06-27 | $72.95 | $84.43 | 387,200 | — | — |
| 2014-06-26 | $72.04 | $83.38 | 91,000 | — | — |
| 2014-06-25 | $72.01 | $83.35 | 137,400 | — | — |
| 2014-06-24 | $71.44 | $82.69 | 765,800 | — | — |
| 2014-06-23 | $71.43 | $82.67 | 93,400 | — | — |
| 2014-06-20 | $71.96 | $83.29 | 266,000 | — | — |
| 2014-06-19 | $72.13 | $83.48 | 127,500 | — | — |
| 2014-06-18 | $71.39 | $82.63 | 70,500 | — | — |
| 2014-06-17 | $70.93 | $82.10 | 72,400 | — | — |
| 2014-06-16 | $70.44 | $81.53 | 75,100 | — | — |
| 2014-06-13 | $70.99 | $82.17 | 63,700 | — | — |
| 2014-06-12 | $70.64 | $81.76 | 83,700 | — | — |
| 2014-06-11 | $71.42 | $82.66 | 82,300 | — | — |
| 2014-06-10 | $71.63 | $82.91 | 72,900 | — | — |
| 2014-06-09 | $71.46 | $82.71 | 72,900 | — | — |
| 2014-06-06 | $71.63 | $82.91 | 101,400 | — | — |
| 2014-06-05 | $71.32 | $82.55 | 170,600 | — | — |
| 2014-06-04 | $69.45 | $80.38 | 208,100 | — | — |
| 2014-06-03 | $68.81 | $79.64 | 143,100 | — | — |
| 2014-06-02 | $68.73 | $79.55 | 195,900 | — | — |
| 2014-05-30 | $68.47 | $79.25 | 208,500 | — | — |
| 2014-05-29 | $69.11 | $79.99 | 92,800 | — | — |
| 2014-05-28 | $68.61 | $79.41 | 92,700 | — | — |
| 2014-05-27 | $69.06 | $79.93 | 74,100 | — | — |
| 2014-05-23 | $68.89 | $79.73 | 84,000 | — | — |
| 2014-05-22 | $68.03 | $78.74 | 83,300 | — | — |
| 2014-05-21 | $68.05 | $78.76 | 456,200 | — | — |
| 2014-05-20 | $67.79 | $78.46 | 203,600 | — | — |
| 2014-05-19 | $68.76 | $79.58 | 136,100 | — | — |
| 2014-05-16 | $67.89 | $78.58 | 87,500 | — | — |
| 2014-05-15 | $67.75 | $78.42 | 219,100 | — | — |
| 2014-05-14 | $68.18 | $78.91 | 146,500 | — | — |
| 2014-05-13 | $68.54 | $79.33 | 127,900 | — | — |
| 2014-05-12 | $69.74 | $80.72 | 121,500 | — | — |
| 2014-05-09 | $68.67 | $79.48 | 88,300 | — | — |
| 2014-05-08 | $68.47 | $79.25 | 115,800 | — | — |
| 2014-05-07 | $69.39 | $80.31 | 124,100 | — | — |
| 2014-05-06 | $69.44 | $80.37 | 212,800 | — | — |
| 2014-05-05 | $69.68 | $80.65 | 112,500 | — | — |
| 2014-05-02 | $70.37 | $81.45 | 122,900 | — | — |
| 2014-05-01 | $70.32 | $81.39 | 170,000 | — | — |
| 2014-04-30 | $70.40 | $81.48 | 169,700 | — | — |
| 2014-04-29 | $70.62 | $81.74 | 211,100 | — | — |
| 2014-04-28 | $70.25 | $81.31 | 132,900 | — | — |
| 2014-04-25 | $70.78 | $81.92 | 144,500 | — | — |
| 2014-04-24 | $70.84 | $81.99 | 251,900 | — | — |
| 2014-04-23 | $72.55 | $83.97 | 204,900 | — | — |
| 2014-04-22 | $73.07 | $84.17 | 265,000 | — | — |
| 2014-04-21 | $73.71 | $84.90 | 235,800 | — | — |
| 2014-04-17 | $73.33 | $84.47 | 146,900 | — | — |
| 2014-04-16 | $73.09 | $84.19 | 233,700 | — | — |
| 2014-04-15 | $73.01 | $84.10 | 196,200 | — | — |
| 2014-04-14 | $72.60 | $83.63 | 149,900 | — | — |
| 2014-04-11 | $71.36 | $82.20 | 148,000 | — | — |
| 2014-04-10 | $71.81 | $82.72 | 165,600 | — | — |
| 2014-04-09 | $72.30 | $83.28 | 133,900 | — | — |
| 2014-04-08 | $71.25 | $82.07 | 187,900 | — | — |
| 2014-04-07 | $71.05 | $81.84 | 165,000 | — | — |
| 2014-04-04 | $72.52 | $83.53 | 119,200 | — | — |
| 2014-04-03 | $72.73 | $83.78 | 199,400 | — | — |
| 2014-04-02 | $73.33 | $84.47 | 192,800 | — | — |
| 2014-04-01 | $71.93 | $82.85 | 136,800 | — | — |
| 2014-03-31 | $71.42 | $82.27 | 180,800 | — | — |
| 2014-03-28 | $71.25 | $82.07 | 166,400 | — | — |
| 2014-03-27 | $71.37 | $82.21 | 149,300 | — | — |
| 2014-03-26 | $71.50 | $82.36 | 218,300 | — | — |
| 2014-03-25 | $72.65 | $83.68 | 123,700 | — | — |
| 2014-03-24 | $71.88 | $82.80 | 122,300 | — | — |
| 2014-03-21 | $72.38 | $83.37 | 293,900 | — | — |
| 2014-03-20 | $71.81 | $82.72 | 162,600 | — | — |
| 2014-03-19 | $72.63 | $83.66 | 151,500 | — | — |
| 2014-03-18 | $72.71 | $83.75 | 269,200 | — | — |
| 2014-03-17 | $71.52 | $82.38 | 187,400 | — | — |
| 2014-03-14 | $71.29 | $82.12 | 246,700 | — | — |
| 2014-03-13 | $71.51 | $82.37 | 137,300 | — | — |
| 2014-03-12 | $70.90 | $81.67 | 137,200 | — | — |
| 2014-03-11 | $71.89 | $82.81 | 156,700 | — | — |
| 2014-03-10 | $71.80 | $82.70 | 127,000 | — | — |
| 2014-03-07 | $72.30 | $83.28 | 157,400 | — | — |
| 2014-03-06 | $72.30 | $83.28 | 336,600 | — | — |
| 2014-03-05 | $71.88 | $82.80 | 113,200 | — | — |
| 2014-03-04 | $71.30 | $82.13 | 479,000 | — | — |
| 2014-03-03 | $70.57 | $81.29 | 118,900 | — | — |
| 2014-02-28 | $70.55 | $81.26 | 167,700 | — | — |
| 2014-02-27 | $70.13 | $80.78 | 487,400 | — | — |
| 2014-02-26 | $69.03 | $79.51 | 234,600 | — | — |
| 2014-02-25 | $68.52 | $78.93 | 217,800 | — | — |
| 2014-02-24 | $69.49 | $80.04 | 322,700 | — | — |
| 2014-02-21 | $68.81 | $79.26 | 151,800 | — | — |
| 2014-02-20 | $68.34 | $78.72 | 154,100 | — | — |
| 2014-02-19 | $68.33 | $78.71 | 220,600 | — | — |
| 2014-02-18 | $68.94 | $79.41 | 268,600 | — | — |
| 2014-02-14 | $68.79 | $79.24 | 205,800 | — | — |
| 2014-02-13 | $67.48 | $77.73 | 709,100 | — | — |
| 2014-02-12 | $67.57 | $77.83 | 427,900 | — | — |
| 2014-02-11 | $68.79 | $79.24 | 131,000 | — | — |
| 2014-02-10 | $68.53 | $78.94 | 119,400 | — | — |
| 2014-02-07 | $68.54 | $78.95 | 319,200 | — | — |
| 2014-02-06 | $66.88 | $77.04 | 141,500 | — | — |
| 2014-02-05 | $67.62 | $77.89 | 293,800 | — | — |
| 2014-02-04 | $67.69 | $77.97 | 216,000 | — | — |
| 2014-02-03 | $68.49 | $78.89 | 243,500 | — | — |
| 2014-01-31 | $69.81 | $80.41 | 244,300 | — | — |
| 2014-01-30 | $69.60 | $80.17 | 245,900 | — | — |
| 2014-01-29 | $69.23 | $79.74 | 205,900 | — | — |
| 2014-01-28 | $69.14 | $79.64 | 121,600 | — | — |
| 2014-01-27 | $68.30 | $78.67 | 122,400 | — | — |
| 2014-01-24 | $69.00 | $79.48 | 217,900 | — | — |
| 2014-01-23 | $70.15 | $80.80 | 333,400 | — | — |
| 2014-01-22 | $70.08 | $80.72 | 261,500 | — | — |
| 2014-01-21 | $69.42 | $79.56 | 379,000 | — | — |
| 2014-01-17 | $69.56 | $79.72 | 204,200 | — | — |
| 2014-01-16 | $69.85 | $80.05 | 252,400 | — | — |
| 2014-01-15 | $69.52 | $79.67 | 338,500 | — | — |
| 2014-01-14 | $68.22 | $78.18 | 156,500 | — | — |
| 2014-01-13 | $68.79 | $78.84 | 223,100 | — | — |
| 2014-01-10 | $68.28 | $78.25 | 484,800 | — | — |
| 2014-01-09 | $69.94 | $80.16 | 236,400 | — | — |
| 2014-01-08 | $70.11 | $80.35 | 245,800 | — | — |
| 2014-01-07 | $70.42 | $80.71 | 356,500 | — | — |
| 2014-01-06 | $70.74 | $81.07 | 232,000 | — | — |
| 2014-01-03 | $71.35 | $81.77 | 197,400 | — | — |
| 2014-01-02 | $71.69 | $82.16 | 638,700 | — | — |