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
- 2011-06-30 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 | $55.71 | $88.41 | 58,533 | — | — |
| 2014-12-30 | $56.55 | $89.75 | 40,633 | — | — |
| 2014-12-29 | $56.58 | $89.80 | 88,333 | — | — |
| 2014-12-26 | $56.37 | $89.46 | 49,767 | — | — |
| 2014-12-24 | $55.74 | $88.46 | 45,533 | — | — |
| 2014-12-23 | $56.10 | $89.03 | 61,700 | — | — |
| 2014-12-22 | $56.55 | $89.75 | 83,667 | — | — |
| 2014-12-19 | $56.58 | $89.80 | 114,533 | — | — |
| 2014-12-18 | $55.38 | $87.89 | 66,600 | — | — |
| 2014-12-17 | $55.29 | $87.75 | 92,667 | — | — |
| 2014-12-16 | $54.39 | $86.32 | 194,233 | — | — |
| 2014-12-15 | $56.67 | $87.08 | 143,300 | — | — |
| 2014-12-12 | $57.87 | $88.93 | 51,667 | — | — |
| 2014-12-11 | $58.53 | $89.94 | 48,033 | — | — |
| 2014-12-10 | $57.72 | $88.70 | 55,233 | — | — |
| 2014-12-09 | $58.59 | $90.03 | 67,800 | — | — |
| 2014-12-08 | $57.21 | $87.91 | 94,733 | — | — |
| 2014-12-05 | $58.47 | $89.85 | 107,733 | — | — |
| 2014-12-04 | $59.82 | $91.92 | 37,833 | — | — |
| 2014-12-03 | $59.79 | $91.88 | 51,633 | — | — |
| 2014-12-02 | $59.55 | $91.51 | 46,533 | — | — |
| 2014-12-01 | $59.16 | $90.91 | 57,400 | — | — |
| 2014-11-28 | $59.25 | $91.05 | 29,867 | — | — |
| 2014-11-26 | $59.13 | $90.86 | 45,600 | — | — |
| 2014-11-25 | $58.92 | $90.54 | 45,867 | — | — |
| 2014-11-24 | $58.47 | $89.85 | 56,567 | — | — |
| 2014-11-21 | $57.72 | $88.70 | 52,967 | — | — |
| 2014-11-20 | $58.14 | $89.34 | 47,767 | — | — |
| 2014-11-19 | $57.93 | $89.02 | 75,967 | — | — |
| 2014-11-18 | $58.50 | $89.89 | 66,000 | — | — |
| 2014-11-17 | $57.66 | $88.60 | 63,700 | — | — |
| 2014-11-14 | $57.24 | $87.96 | 69,700 | — | — |
| 2014-11-13 | $57.09 | $87.73 | 63,967 | — | — |
| 2014-11-12 | $57.54 | $88.42 | 62,800 | — | — |
| 2014-11-11 | $57.48 | $88.33 | 48,733 | — | — |
| 2014-11-10 | $57.54 | $88.42 | 67,700 | — | — |
| 2014-11-07 | $57.48 | $88.33 | 70,600 | — | — |
| 2014-11-06 | $57.30 | $88.05 | 53,000 | — | — |
| 2014-11-05 | $57.54 | $88.42 | 75,567 | — | — |
| 2014-11-04 | $57.15 | $87.82 | 50,233 | — | — |
| 2014-11-03 | $57.54 | $88.42 | 46,000 | — | — |
| 2014-10-31 | $57.21 | $87.91 | 69,433 | — | — |
| 2014-10-30 | $57.21 | $87.91 | 48,600 | — | — |
| 2014-10-29 | $56.58 | $86.94 | 52,567 | — | — |
| 2014-10-28 | $57.30 | $88.05 | 66,000 | — | — |
| 2014-10-27 | $56.67 | $87.08 | 37,933 | — | — |
| 2014-10-24 | $56.49 | $86.81 | 62,900 | — | — |
| 2014-10-23 | $56.82 | $87.31 | 36,433 | — | — |
| 2014-10-22 | $56.58 | $86.94 | 52,033 | — | — |
| 2014-10-21 | $56.82 | $87.31 | 46,833 | — | — |
| 2014-10-20 | $56.55 | $86.90 | 43,500 | — | — |
| 2014-10-17 | $55.98 | $86.02 | 43,600 | — | — |
| 2014-10-16 | $56.10 | $86.21 | 76,333 | — | — |
| 2014-10-15 | $55.86 | $85.84 | 140,967 | — | — |
| 2014-10-14 | $55.59 | $85.42 | 61,733 | — | — |
| 2014-10-13 | $55.23 | $84.87 | 77,600 | — | — |
| 2014-10-10 | $54.69 | $84.04 | 80,167 | — | — |
| 2014-10-09 | $54.81 | $84.22 | 75,000 | — | — |
| 2014-10-08 | $55.02 | $84.55 | 81,867 | — | — |
| 2014-10-07 | $53.70 | $82.52 | 100,933 | — | — |
| 2014-10-06 | $53.85 | $82.75 | 101,767 | — | — |
| 2014-10-03 | $53.70 | $82.52 | 54,833 | — | — |
| 2014-10-02 | $53.52 | $82.24 | 106,933 | — | — |
| 2014-10-01 | $54.21 | $83.30 | 53,200 | — | — |
| 2014-09-30 | $53.40 | $82.06 | 95,567 | — | — |
| 2014-09-29 | $54.39 | $83.58 | 83,233 | — | — |
| 2014-09-26 | $54.84 | $84.27 | 89,567 | — | — |
| 2014-09-25 | $54.54 | $83.81 | 162,200 | — | — |
| 2014-09-24 | $54.90 | $84.36 | 79,667 | — | — |
| 2014-09-23 | $55.20 | $84.82 | 71,233 | — | — |
| 2014-09-22 | $55.38 | $85.10 | 93,267 | — | — |
| 2014-09-19 | $55.98 | $86.02 | 135,067 | — | — |
| 2014-09-18 | $55.86 | $85.84 | 75,733 | — | — |
| 2014-09-17 | $57.87 | $86.16 | 107,867 | — | — |
| 2014-09-16 | $57.72 | $85.94 | 72,967 | — | — |
| 2014-09-15 | $57.81 | $86.07 | 69,667 | — | — |
| 2014-09-12 | $57.96 | $86.29 | 110,167 | — | — |
| 2014-09-11 | $59.43 | $88.48 | 47,233 | — | — |
| 2014-09-10 | $58.98 | $87.81 | 33,000 | — | — |
| 2014-09-09 | $59.40 | $88.44 | 72,100 | — | — |
| 2014-09-08 | $60.00 | $89.33 | 91,400 | — | — |
| 2014-09-05 | $59.49 | $88.57 | 65,000 | — | — |
| 2014-09-04 | $58.95 | $87.77 | 59,167 | — | — |
| 2014-09-03 | $59.40 | $88.44 | 134,300 | — | — |
| 2014-09-02 | $59.46 | $88.53 | 171,767 | — | — |
| 2014-08-29 | $59.91 | $89.20 | 50,600 | — | — |
| 2014-08-28 | $59.49 | $88.57 | 59,933 | — | — |
| 2014-08-27 | $59.19 | $88.12 | 71,667 | — | — |
| 2014-08-26 | $58.98 | $87.81 | 58,667 | — | — |
| 2014-08-25 | $59.01 | $87.86 | 95,367 | — | — |
| 2014-08-22 | $58.62 | $87.28 | 179,767 | — | — |
| 2014-08-21 | $58.41 | $86.96 | 205,033 | — | — |
| 2014-08-20 | $57.63 | $85.80 | 65,300 | — | — |
| 2014-08-19 | $57.21 | $85.18 | 47,333 | — | — |
| 2014-08-18 | $57.00 | $84.86 | 36,700 | — | — |
| 2014-08-15 | $56.76 | $84.51 | 61,400 | — | — |
| 2014-08-14 | $56.67 | $84.37 | 28,600 | — | — |
| 2014-08-13 | $56.67 | $84.37 | 48,633 | — | — |
| 2014-08-12 | $56.64 | $84.33 | 43,633 | — | — |
| 2014-08-11 | $56.73 | $84.46 | 42,233 | — | — |
| 2014-08-08 | $56.19 | $83.66 | 51,900 | — | — |
| 2014-08-07 | $55.86 | $83.17 | 104,600 | — | — |
| 2014-08-06 | $55.74 | $82.99 | 48,333 | — | — |
| 2014-08-05 | $55.77 | $83.03 | 32,833 | — | — |
| 2014-08-04 | $55.77 | $83.03 | 53,000 | — | — |
| 2014-08-01 | $55.38 | $82.45 | 41,233 | — | — |
| 2014-07-31 | $55.02 | $81.92 | 70,300 | — | — |
| 2014-07-30 | $55.74 | $82.99 | 44,933 | — | — |
| 2014-07-29 | $56.22 | $83.70 | 61,633 | — | — |
| 2014-07-28 | $56.31 | $83.84 | 37,500 | — | — |
| 2014-07-25 | $56.19 | $83.66 | 28,267 | — | — |
| 2014-07-24 | $56.43 | $84.02 | 27,067 | — | — |
| 2014-07-23 | $56.73 | $84.46 | 19,200 | — | — |
| 2014-07-22 | $56.67 | $84.37 | 22,467 | — | — |
| 2014-07-21 | $56.43 | $84.02 | 37,033 | — | — |
| 2014-07-18 | $56.76 | $84.51 | 36,233 | — | — |
| 2014-07-17 | $56.52 | $84.15 | 71,300 | — | — |
| 2014-07-16 | $56.64 | $84.33 | 57,967 | — | — |
| 2014-07-15 | $56.61 | $84.28 | 68,400 | — | — |
| 2014-07-14 | $57.03 | $84.91 | 83,000 | — | — |
| 2014-07-11 | $56.19 | $83.66 | 41,300 | — | — |
| 2014-07-10 | $56.82 | $84.60 | 66,033 | — | — |
| 2014-07-09 | $56.19 | $83.66 | 78,800 | — | — |
| 2014-07-08 | $55.86 | $83.17 | 82,267 | — | — |
| 2014-07-07 | $55.29 | $82.32 | 77,667 | — | — |
| 2014-07-03 | $55.62 | $82.81 | 76,967 | — | — |
| 2014-07-02 | $56.52 | $84.15 | 86,933 | — | — |
| 2014-07-01 | $56.58 | $84.24 | 53,967 | — | — |
| 2014-06-30 | $56.79 | $84.55 | 41,467 | — | — |
| 2014-06-27 | $56.64 | $84.33 | 79,633 | — | — |
| 2014-06-26 | $56.34 | $83.88 | 57,567 | — | — |
| 2014-06-25 | $55.95 | $83.30 | 52,867 | — | — |
| 2014-06-24 | $56.10 | $83.52 | 87,333 | — | — |
| 2014-06-23 | $56.34 | $83.88 | 70,533 | — | — |
| 2014-06-20 | $56.61 | $84.28 | 136,567 | — | — |
| 2014-06-19 | $56.19 | $83.66 | 110,100 | — | — |
| 2014-06-18 | $56.13 | $83.57 | 139,900 | — | — |
| 2014-06-17 | $56.85 | $84.64 | 105,333 | — | — |
| 2014-06-16 | $58.26 | $84.06 | 196,567 | — | — |
| 2014-06-13 | $58.29 | $84.10 | 72,633 | — | — |
| 2014-06-12 | $58.17 | $83.93 | 53,700 | — | — |
| 2014-06-11 | $58.02 | $83.71 | 66,300 | — | — |
| 2014-06-10 | $58.38 | $84.23 | 63,233 | — | — |
| 2014-06-09 | $58.53 | $84.45 | 132,067 | — | — |
| 2014-06-06 | $57.57 | $83.06 | 45,867 | — | — |
| 2014-06-05 | $57.18 | $82.50 | 76,733 | — | — |
| 2014-06-04 | $56.31 | $81.25 | 56,667 | — | — |
| 2014-06-03 | $56.22 | $81.12 | 117,367 | — | — |
| 2014-06-02 | $56.22 | $81.12 | 156,267 | — | — |
| 2014-05-30 | $57.00 | $82.24 | 129,333 | — | — |
| 2014-05-29 | $57.03 | $82.29 | 87,433 | — | — |
| 2014-05-28 | $57.57 | $83.06 | 60,233 | — | — |
| 2014-05-27 | $57.75 | $83.32 | 76,300 | — | — |
| 2014-05-23 | $57.36 | $82.76 | 56,667 | — | — |
| 2014-05-22 | $56.82 | $81.98 | 47,800 | — | — |
| 2014-05-21 | $56.37 | $81.33 | 71,467 | — | — |
| 2014-05-20 | $56.01 | $80.81 | 77,000 | — | — |
| 2014-05-19 | $56.10 | $80.94 | 71,367 | — | — |
| 2014-05-16 | $55.44 | $79.99 | 51,767 | — | — |
| 2014-05-15 | $55.11 | $79.52 | 72,200 | — | — |
| 2014-05-14 | $55.02 | $79.39 | 76,300 | — | — |
| 2014-05-13 | $55.05 | $79.43 | 90,000 | — | — |
| 2014-05-12 | $55.05 | $79.43 | 111,000 | — | — |
| 2014-05-09 | $54.93 | $79.26 | 73,233 | — | — |
| 2014-05-08 | $54.27 | $78.30 | 116,433 | — | — |
| 2014-05-07 | $54.75 | $79.00 | 172,233 | — | — |
| 2014-05-06 | $52.95 | $76.40 | 51,467 | — | — |
| 2014-05-05 | $53.25 | $76.83 | 61,333 | — | — |
| 2014-05-02 | $53.04 | $76.53 | 45,067 | — | — |
| 2014-05-01 | $53.31 | $76.92 | 67,233 | — | — |
| 2014-04-30 | $53.07 | $76.57 | 44,800 | — | — |
| 2014-04-29 | $52.47 | $75.71 | 49,067 | — | — |
| 2014-04-28 | $52.80 | $76.18 | 56,267 | — | — |
| 2014-04-25 | $53.10 | $76.62 | 43,300 | — | — |
| 2014-04-24 | $53.22 | $76.79 | 51,567 | — | — |
| 2014-04-23 | $53.40 | $77.05 | 42,033 | — | — |
| 2014-04-22 | $53.43 | $77.09 | 51,767 | — | — |
| 2014-04-21 | $53.10 | $76.62 | 54,667 | — | — |
| 2014-04-17 | $52.74 | $76.10 | 41,100 | — | — |
| 2014-04-16 | $52.89 | $76.31 | 57,933 | — | — |
| 2014-04-15 | $52.62 | $75.92 | 55,500 | — | — |
| 2014-04-14 | $52.50 | $75.75 | 45,933 | — | — |
| 2014-04-11 | $52.59 | $75.88 | 76,067 | — | — |
| 2014-04-10 | $52.86 | $76.27 | 88,167 | — | — |
| 2014-04-09 | $52.98 | $76.44 | 59,933 | — | — |
| 2014-04-08 | $53.22 | $76.79 | 79,800 | — | — |
| 2014-04-07 | $52.95 | $76.40 | 68,600 | — | — |
| 2014-04-04 | $52.56 | $75.84 | 91,000 | — | — |
| 2014-04-03 | $52.41 | $75.62 | 40,100 | — | — |
| 2014-04-02 | $52.86 | $76.27 | 49,267 | — | — |
| 2014-04-01 | $52.89 | $76.31 | 82,167 | — | — |
| 2014-03-31 | $52.53 | $75.79 | 73,467 | — | — |
| 2014-03-28 | $52.56 | $75.84 | 41,133 | — | — |
| 2014-03-27 | $52.23 | $75.36 | 98,933 | — | — |
| 2014-03-26 | $52.08 | $75.14 | 117,300 | — | — |
| 2014-03-25 | $52.53 | $75.79 | 93,733 | — | — |
| 2014-03-24 | $53.13 | $76.66 | 71,800 | — | — |
| 2014-03-21 | $53.85 | $77.70 | 248,367 | — | — |
| 2014-03-20 | $52.77 | $76.14 | 85,733 | — | — |
| 2014-03-19 | $52.65 | $75.97 | 100,567 | — | — |
| 2014-03-18 | $53.43 | $77.09 | 86,833 | — | — |
| 2014-03-17 | $53.49 | $77.18 | 79,867 | — | — |
| 2014-03-14 | $53.49 | $77.18 | 229,267 | — | — |
| 2014-03-13 | $54.48 | $76.01 | 205,433 | — | — |
| 2014-03-12 | $54.33 | $75.80 | 112,367 | — | — |
| 2014-03-11 | $53.97 | $75.30 | 125,533 | — | — |
| 2014-03-10 | $54.63 | $76.22 | 102,467 | — | — |
| 2014-03-07 | $54.18 | $75.59 | 154,000 | — | — |
| 2014-03-06 | $55.68 | $77.68 | 108,500 | — | — |
| 2014-03-05 | $55.65 | $77.64 | 87,100 | — | — |
| 2014-03-04 | $55.26 | $77.10 | 134,333 | — | — |
| 2014-03-03 | $54.69 | $76.30 | 104,233 | — | — |
| 2014-02-28 | $55.02 | $76.76 | 158,733 | — | — |
| 2014-02-27 | $53.82 | $75.09 | 111,433 | — | — |
| 2014-02-26 | $52.83 | $73.71 | 45,467 | — | — |
| 2014-02-25 | $52.53 | $73.29 | 36,033 | — | — |
| 2014-02-24 | $52.68 | $73.50 | 52,100 | — | — |
| 2014-02-21 | $52.32 | $73.00 | 64,833 | — | — |
| 2014-02-20 | $51.81 | $72.28 | 45,133 | — | — |
| 2014-02-19 | $51.81 | $72.28 | 88,933 | — | — |
| 2014-02-18 | $52.50 | $73.25 | 62,233 | — | — |
| 2014-02-14 | $51.72 | $72.16 | 43,467 | — | — |
| 2014-02-13 | $51.72 | $72.16 | 59,267 | — | — |
| 2014-02-12 | $51.18 | $71.41 | 45,600 | — | — |
| 2014-02-11 | $50.67 | $70.69 | 44,067 | — | — |
| 2014-02-10 | $50.82 | $70.90 | 62,000 | — | — |
| 2014-02-07 | $50.22 | $70.07 | 94,833 | — | — |
| 2014-02-06 | $50.13 | $69.94 | 87,300 | — | — |
| 2014-02-05 | $49.92 | $69.65 | 91,867 | — | — |
| 2014-02-04 | $49.95 | $69.69 | 83,500 | — | — |
| 2014-02-03 | $49.56 | $69.14 | 77,600 | — | — |
| 2014-01-31 | $49.77 | $69.44 | 62,367 | — | — |
| 2014-01-30 | $49.32 | $68.81 | 53,100 | — | — |
| 2014-01-29 | $48.87 | $68.18 | 63,200 | — | — |
| 2014-01-28 | $49.35 | $68.85 | 68,600 | — | — |
| 2014-01-27 | $48.90 | $68.22 | 77,633 | — | — |
| 2014-01-24 | $49.74 | $69.40 | 94,467 | — | — |
| 2014-01-23 | $49.98 | $69.73 | 56,333 | — | — |
| 2014-01-22 | $49.71 | $69.35 | 55,433 | — | — |
| 2014-01-21 | $49.41 | $68.94 | 46,967 | — | — |
| 2014-01-17 | $48.99 | $68.35 | 63,767 | — | — |
| 2014-01-16 | $49.29 | $68.77 | 57,900 | — | — |
| 2014-01-15 | $49.08 | $68.48 | 40,267 | — | — |
| 2014-01-14 | $48.93 | $68.27 | 75,300 | — | — |
| 2014-01-13 | $49.38 | $68.89 | 90,400 | — | — |
| 2014-01-10 | $48.69 | $67.93 | 58,767 | — | — |
| 2014-01-09 | $48.45 | $67.60 | 52,067 | — | — |
| 2014-01-08 | $48.66 | $67.89 | 70,100 | — | — |
| 2014-01-07 | $48.75 | $68.01 | 60,933 | — | — |
| 2014-01-06 | $48.42 | $67.55 | 99,467 | — | — |
| 2014-01-03 | $47.85 | $66.76 | 61,233 | — | — |
| 2014-01-02 | $47.10 | $65.71 | 58,900 | — | — |