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
- 2004-11-05 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 | $71.71 | $77.23 | 149,300 | — | — |
| 2014-12-30 | $71.99 | $77.53 | 112,600 | — | — |
| 2014-12-29 | $72.23 | $77.79 | 164,400 | — | — |
| 2014-12-26 | $73.25 | $78.89 | 108,600 | — | — |
| 2014-12-24 | $72.30 | $77.87 | 64,800 | — | — |
| 2014-12-23 | $72.29 | $77.86 | 110,000 | — | — |
| 2014-12-22 | $71.63 | $77.15 | 144,900 | — | — |
| 2014-12-19 | $71.54 | $77.05 | 511,700 | — | — |
| 2014-12-18 | $72.23 | $77.79 | 173,000 | — | — |
| 2014-12-17 | $70.06 | $75.45 | 214,200 | — | — |
| 2014-12-16 | $68.60 | $73.88 | 153,600 | — | — |
| 2014-12-15 | $68.50 | $73.77 | 144,700 | — | — |
| 2014-12-12 | $68.45 | $73.72 | 111,400 | — | — |
| 2014-12-11 | $69.79 | $75.16 | 132,900 | — | — |
| 2014-12-10 | $68.90 | $74.21 | 151,000 | — | — |
| 2014-12-09 | $69.35 | $74.69 | 136,600 | — | — |
| 2014-12-08 | $67.99 | $73.22 | 144,300 | — | — |
| 2014-12-05 | $68.10 | $73.34 | 139,000 | — | — |
| 2014-12-04 | $67.37 | $72.56 | 205,600 | — | — |
| 2014-12-03 | $66.69 | $71.82 | 263,900 | — | — |
| 2014-12-02 | $65.26 | $70.28 | 139,200 | — | — |
| 2014-12-01 | $64.21 | $69.15 | 135,800 | — | — |
| 2014-11-28 | $65.57 | $70.62 | 117,100 | — | — |
| 2014-11-26 | $64.87 | $69.86 | 152,300 | — | — |
| 2014-11-25 | $64.01 | $68.94 | 98,700 | — | — |
| 2014-11-24 | $64.30 | $69.25 | 184,700 | — | — |
| 2014-11-21 | $62.74 | $67.57 | 160,400 | — | — |
| 2014-11-20 | $63.94 | $68.86 | 147,300 | — | — |
| 2014-11-19 | $63.02 | $67.87 | 127,900 | — | — |
| 2014-11-18 | $63.39 | $68.27 | 192,500 | — | — |
| 2014-11-17 | $63.73 | $68.64 | 176,400 | — | — |
| 2014-11-14 | $65.45 | $70.49 | 154,800 | — | — |
| 2014-11-13 | $66.07 | $71.16 | 112,900 | — | — |
| 2014-11-12 | $65.91 | $70.98 | 97,100 | — | — |
| 2014-11-11 | $65.26 | $70.28 | 178,400 | — | — |
| 2014-11-10 | $64.95 | $69.95 | 188,300 | — | — |
| 2014-11-07 | $65.36 | $70.39 | 173,200 | — | — |
| 2014-11-06 | $65.63 | $70.68 | 169,700 | — | — |
| 2014-11-05 | $65.75 | $70.81 | 225,800 | — | — |
| 2014-11-04 | $64.97 | $69.97 | 140,700 | — | — |
| 2014-11-03 | $64.57 | $69.37 | 146,400 | — | — |
| 2014-10-31 | $64.65 | $69.46 | 202,800 | — | — |
| 2014-10-30 | $64.23 | $69.00 | 197,900 | — | — |
| 2014-10-29 | $63.99 | $68.75 | 196,600 | — | — |
| 2014-10-28 | $64.04 | $68.80 | 218,900 | — | — |
| 2014-10-27 | $63.11 | $67.80 | 119,600 | — | — |
| 2014-10-24 | $62.15 | $66.77 | 165,500 | — | — |
| 2014-10-23 | $61.25 | $65.80 | 284,000 | — | — |
| 2014-10-22 | $61.15 | $65.70 | 584,700 | — | — |
| 2014-10-21 | $65.63 | $70.51 | 250,300 | — | — |
| 2014-10-20 | $63.95 | $68.70 | 270,300 | — | — |
| 2014-10-17 | $62.86 | $67.53 | 274,800 | — | — |
| 2014-10-16 | $63.78 | $68.52 | 356,100 | — | — |
| 2014-10-15 | $64.61 | $69.41 | 417,800 | — | — |
| 2014-10-14 | $63.09 | $67.78 | 401,500 | — | — |
| 2014-10-13 | $62.56 | $67.21 | 296,500 | — | — |
| 2014-10-10 | $62.53 | $67.18 | 302,400 | — | — |
| 2014-10-09 | $62.15 | $66.77 | 260,800 | — | — |
| 2014-10-08 | $62.71 | $67.37 | 194,100 | — | — |
| 2014-10-07 | $62.00 | $66.61 | 349,100 | — | — |
| 2014-10-06 | $62.70 | $67.36 | 234,200 | — | — |
| 2014-10-03 | $62.45 | $67.09 | 278,600 | — | — |
| 2014-10-02 | $61.78 | $66.37 | 281,600 | — | — |
| 2014-10-01 | $61.85 | $66.45 | 365,800 | — | — |
| 2014-09-30 | $61.86 | $66.46 | 350,100 | — | — |
| 2014-09-29 | $62.05 | $66.66 | 246,700 | — | — |
| 2014-09-26 | $61.39 | $65.95 | 356,200 | — | — |
| 2014-09-25 | $60.05 | $64.51 | 187,200 | — | — |
| 2014-09-24 | $60.70 | $65.21 | 193,900 | — | — |
| 2014-09-23 | $59.30 | $63.71 | 195,700 | — | — |
| 2014-09-22 | $60.54 | $65.04 | 167,300 | — | — |
| 2014-09-19 | $61.75 | $66.34 | 690,400 | — | — |
| 2014-09-18 | $61.63 | $66.21 | 590,200 | — | — |
| 2014-09-17 | $58.81 | $63.18 | 197,400 | — | — |
| 2014-09-16 | $58.59 | $62.94 | 246,100 | — | — |
| 2014-09-15 | $58.01 | $62.32 | 204,200 | — | — |
| 2014-09-12 | $59.06 | $63.45 | 215,300 | — | — |
| 2014-09-11 | $59.26 | $63.66 | 151,500 | — | — |
| 2014-09-10 | $59.98 | $64.44 | 199,200 | — | — |
| 2014-09-09 | $59.87 | $64.32 | 221,300 | — | — |
| 2014-09-08 | $59.78 | $64.22 | 130,800 | — | — |
| 2014-09-05 | $59.30 | $63.71 | 168,500 | — | — |
| 2014-09-04 | $58.41 | $62.75 | 192,400 | — | — |
| 2014-09-03 | $60.02 | $64.48 | 390,400 | — | — |
| 2014-09-02 | $59.55 | $63.98 | 152,600 | — | — |
| 2014-08-29 | $58.92 | $63.30 | 118,300 | — | — |
| 2014-08-28 | $58.64 | $63.00 | 155,300 | — | — |
| 2014-08-27 | $59.31 | $63.72 | 109,400 | — | — |
| 2014-08-26 | $59.52 | $63.94 | 212,800 | — | — |
| 2014-08-25 | $59.62 | $64.05 | 306,600 | — | — |
| 2014-08-22 | $57.97 | $62.28 | 166,700 | — | — |
| 2014-08-21 | $57.76 | $62.05 | 201,500 | — | — |
| 2014-08-20 | $58.13 | $62.45 | 212,200 | — | — |
| 2014-08-19 | $58.20 | $62.53 | 213,400 | — | — |
| 2014-08-18 | $58.23 | $62.56 | 203,200 | — | — |
| 2014-08-15 | $57.30 | $61.56 | 290,500 | — | — |
| 2014-08-14 | $56.81 | $61.03 | 142,100 | — | — |
| 2014-08-13 | $56.58 | $60.79 | 190,600 | — | — |
| 2014-08-12 | $56.47 | $60.67 | 146,300 | — | — |
| 2014-08-11 | $57.30 | $61.56 | 222,100 | — | — |
| 2014-08-08 | $55.37 | $59.49 | 220,100 | — | — |
| 2014-08-07 | $55.59 | $59.72 | 154,600 | — | — |
| 2014-08-06 | $56.65 | $60.86 | 167,300 | — | — |
| 2014-08-05 | $55.93 | $60.09 | 120,100 | — | — |
| 2014-08-04 | $56.29 | $60.30 | 126,900 | — | — |
| 2014-08-01 | $55.85 | $59.83 | 172,400 | — | — |
| 2014-07-31 | $56.23 | $60.24 | 226,400 | — | — |
| 2014-07-30 | $56.95 | $61.01 | 131,500 | — | — |
| 2014-07-29 | $56.38 | $60.40 | 181,500 | — | — |
| 2014-07-28 | $55.98 | $59.97 | 183,300 | — | — |
| 2014-07-25 | $55.99 | $59.98 | 316,500 | — | — |
| 2014-07-24 | $56.43 | $60.45 | 478,200 | — | — |
| 2014-07-23 | $53.91 | $57.75 | 489,000 | — | — |
| 2014-07-22 | $50.37 | $53.96 | 224,700 | — | — |
| 2014-07-21 | $50.10 | $53.67 | 298,400 | — | — |
| 2014-07-18 | $49.61 | $53.15 | 285,900 | — | — |
| 2014-07-17 | $48.58 | $52.04 | 343,800 | — | — |
| 2014-07-16 | $48.11 | $51.54 | 177,100 | — | — |
| 2014-07-15 | $48.23 | $51.67 | 328,800 | — | — |
| 2014-07-14 | $48.50 | $51.96 | 356,600 | — | — |
| 2014-07-11 | $47.50 | $50.89 | 374,600 | — | — |
| 2014-07-10 | $48.05 | $51.47 | 420,300 | — | — |
| 2014-07-09 | $49.22 | $52.73 | 332,700 | — | — |
| 2014-07-08 | $49.97 | $53.53 | 483,900 | — | — |
| 2014-07-07 | $50.90 | $54.53 | 540,000 | — | — |
| 2014-07-03 | $51.90 | $55.60 | 228,300 | — | — |
| 2014-07-02 | $52.73 | $56.49 | 328,400 | — | — |
| 2014-07-01 | $53.69 | $57.52 | 413,500 | — | — |
| 2014-06-30 | $54.06 | $57.91 | 264,700 | — | — |
| 2014-06-27 | $55.30 | $59.24 | 292,400 | — | — |
| 2014-06-26 | $55.43 | $59.38 | 206,300 | — | — |
| 2014-06-25 | $55.51 | $59.47 | 141,100 | — | — |
| 2014-06-24 | $55.58 | $59.54 | 250,500 | — | — |
| 2014-06-23 | $56.02 | $60.01 | 136,200 | — | — |
| 2014-06-20 | $55.64 | $59.61 | 300,300 | — | — |
| 2014-06-19 | $55.50 | $59.46 | 142,400 | — | — |
| 2014-06-18 | $56.21 | $60.22 | 189,000 | — | — |
| 2014-06-17 | $55.26 | $59.20 | 174,800 | — | — |
| 2014-06-16 | $54.86 | $58.77 | 221,300 | — | — |
| 2014-06-13 | $54.37 | $58.25 | 205,100 | — | — |
| 2014-06-12 | $53.31 | $57.11 | 202,100 | — | — |
| 2014-06-11 | $53.45 | $57.26 | 190,400 | — | — |
| 2014-06-10 | $54.14 | $58.00 | 143,000 | — | — |
| 2014-06-09 | $54.33 | $58.20 | 171,600 | — | — |
| 2014-06-06 | $54.03 | $57.88 | 238,700 | — | — |
| 2014-06-05 | $52.64 | $56.39 | 235,800 | — | — |
| 2014-06-04 | $51.88 | $55.58 | 335,900 | — | — |
| 2014-06-03 | $50.30 | $53.89 | 587,000 | — | — |
| 2014-06-02 | $52.94 | $56.71 | 202,400 | — | — |
| 2014-05-30 | $53.35 | $57.15 | 404,300 | — | — |
| 2014-05-29 | $54.62 | $58.51 | 172,500 | — | — |
| 2014-05-28 | $55.31 | $59.25 | 164,600 | — | — |
| 2014-05-27 | $56.40 | $60.42 | 142,800 | — | — |
| 2014-05-23 | $55.02 | $58.94 | 125,600 | — | — |
| 2014-05-22 | $54.73 | $58.63 | 109,000 | — | — |
| 2014-05-21 | $54.05 | $57.90 | 206,500 | — | — |
| 2014-05-20 | $53.71 | $57.54 | 226,800 | — | — |
| 2014-05-19 | $54.43 | $58.31 | 149,800 | — | — |
| 2014-05-16 | $53.36 | $57.16 | 202,000 | — | — |
| 2014-05-15 | $52.89 | $56.66 | 267,500 | — | — |
| 2014-05-14 | $53.11 | $56.90 | 246,500 | — | — |
| 2014-05-13 | $54.66 | $58.56 | 258,800 | — | — |
| 2014-05-12 | $55.58 | $59.54 | 205,700 | — | — |
| 2014-05-09 | $54.48 | $58.36 | 152,200 | — | — |
| 2014-05-08 | $54.41 | $58.29 | 237,900 | — | — |
| 2014-05-07 | $54.47 | $58.35 | 252,700 | — | — |
| 2014-05-06 | $54.30 | $58.17 | 275,000 | — | — |
| 2014-05-05 | $54.73 | $58.46 | 186,100 | — | — |
| 2014-05-02 | $54.55 | $58.27 | 186,500 | — | — |
| 2014-05-01 | $54.64 | $58.36 | 352,700 | — | — |
| 2014-04-30 | $53.83 | $57.50 | 330,400 | — | — |
| 2014-04-29 | $53.28 | $56.91 | 314,000 | — | — |
| 2014-04-28 | $53.69 | $57.35 | 404,800 | — | — |
| 2014-04-25 | $54.75 | $58.48 | 377,500 | — | — |
| 2014-04-24 | $54.99 | $58.74 | 257,100 | — | — |
| 2014-04-23 | $55.02 | $58.77 | 314,300 | — | — |
| 2014-04-22 | $56.64 | $60.50 | 181,900 | — | — |
| 2014-04-21 | $55.99 | $59.81 | 129,800 | — | — |
| 2014-04-17 | $55.59 | $59.38 | 164,900 | — | — |
| 2014-04-16 | $55.13 | $58.89 | 157,600 | — | — |
| 2014-04-15 | $54.22 | $57.91 | 221,100 | — | — |
| 2014-04-14 | $53.74 | $57.40 | 198,700 | — | — |
| 2014-04-11 | $53.08 | $56.70 | 226,200 | — | — |
| 2014-04-10 | $54.45 | $58.16 | 228,400 | — | — |
| 2014-04-09 | $55.00 | $58.75 | 191,200 | — | — |
| 2014-04-08 | $54.48 | $58.19 | 303,200 | — | — |
| 2014-04-07 | $54.26 | $57.96 | 373,600 | — | — |
| 2014-04-04 | $55.04 | $58.79 | 615,500 | — | — |
| 2014-04-03 | $56.89 | $60.77 | 201,800 | — | — |
| 2014-04-02 | $59.30 | $63.34 | 160,400 | — | — |
| 2014-04-01 | $59.65 | $63.71 | 218,900 | — | — |
| 2014-03-31 | $59.22 | $63.26 | 320,000 | — | — |
| 2014-03-28 | $57.99 | $61.94 | 195,200 | — | — |
| 2014-03-27 | $58.72 | $62.72 | 165,700 | — | — |
| 2014-03-26 | $59.57 | $63.63 | 208,100 | — | — |
| 2014-03-25 | $61.63 | $65.83 | 143,300 | — | — |
| 2014-03-24 | $62.17 | $66.41 | 176,500 | — | — |
| 2014-03-21 | $62.17 | $66.41 | 278,500 | — | — |
| 2014-03-20 | $62.92 | $67.21 | 128,500 | — | — |
| 2014-03-19 | $62.32 | $66.57 | 211,000 | — | — |
| 2014-03-18 | $62.95 | $67.24 | 217,500 | — | — |
| 2014-03-17 | $63.44 | $67.76 | 150,900 | — | — |
| 2014-03-14 | $62.22 | $66.46 | 214,400 | — | — |
| 2014-03-13 | $62.83 | $67.11 | 167,100 | — | — |
| 2014-03-12 | $63.54 | $67.87 | 163,800 | — | — |
| 2014-03-11 | $62.71 | $66.98 | 286,600 | — | — |
| 2014-03-10 | $64.44 | $68.83 | 134,500 | — | — |
| 2014-03-07 | $64.51 | $68.91 | 193,100 | — | — |
| 2014-03-06 | $64.34 | $68.72 | 223,600 | — | — |
| 2014-03-05 | $63.76 | $68.10 | 369,700 | — | — |
| 2014-03-04 | $63.12 | $67.42 | 345,200 | — | — |
| 2014-03-03 | $59.39 | $63.44 | 238,300 | — | — |
| 2014-02-28 | $59.04 | $63.06 | 262,700 | — | — |
| 2014-02-27 | $59.06 | $63.08 | 275,900 | — | — |
| 2014-02-26 | $59.22 | $63.26 | 214,100 | — | — |
| 2014-02-25 | $58.90 | $62.91 | 147,500 | — | — |
| 2014-02-24 | $59.75 | $63.82 | 201,600 | — | — |
| 2014-02-21 | $59.37 | $63.42 | 175,100 | — | — |
| 2014-02-20 | $59.70 | $63.77 | 165,300 | — | — |
| 2014-02-19 | $59.06 | $63.08 | 199,200 | — | — |
| 2014-02-18 | $60.18 | $64.28 | 231,200 | — | — |
| 2014-02-14 | $59.71 | $63.78 | 197,000 | — | — |
| 2014-02-13 | $59.95 | $64.04 | 177,400 | — | — |
| 2014-02-12 | $59.96 | $64.05 | 153,500 | — | — |
| 2014-02-11 | $60.41 | $64.53 | 141,200 | — | — |
| 2014-02-10 | $60.34 | $64.28 | 309,300 | — | — |
| 2014-02-07 | $61.28 | $65.28 | 154,300 | — | — |
| 2014-02-06 | $61.15 | $65.14 | 124,000 | — | — |
| 2014-02-05 | $61.47 | $65.48 | 339,900 | — | — |
| 2014-02-04 | $61.83 | $65.87 | 244,300 | — | — |
| 2014-02-03 | $60.64 | $64.60 | 231,200 | — | — |
| 2014-01-31 | $62.74 | $66.84 | 283,100 | — | — |
| 2014-01-30 | $63.31 | $67.44 | 310,600 | — | — |
| 2014-01-29 | $60.24 | $64.17 | 239,400 | — | — |
| 2014-01-28 | $61.54 | $65.56 | 221,600 | — | — |
| 2014-01-27 | $59.77 | $63.67 | 123,700 | — | — |
| 2014-01-24 | $61.19 | $65.19 | 181,500 | — | — |
| 2014-01-23 | $62.14 | $66.20 | 243,200 | — | — |
| 2014-01-22 | $62.81 | $66.91 | 156,900 | — | — |
| 2014-01-21 | $63.32 | $67.46 | 126,200 | — | — |
| 2014-01-17 | $61.92 | $65.96 | 236,900 | — | — |
| 2014-01-16 | $62.98 | $67.09 | 108,700 | — | — |
| 2014-01-15 | $63.07 | $67.19 | 99,600 | — | — |
| 2014-01-14 | $63.49 | $67.64 | 176,900 | — | — |
| 2014-01-13 | $62.45 | $66.53 | 169,100 | — | — |
| 2014-01-10 | $63.84 | $68.01 | 145,100 | — | — |
| 2014-01-09 | $63.41 | $67.55 | 191,500 | — | — |
| 2014-01-08 | $64.33 | $68.53 | 187,300 | — | — |
| 2014-01-07 | $65.73 | $70.02 | 153,400 | — | — |
| 2014-01-06 | $65.11 | $69.36 | 196,100 | — | — |
| 2014-01-03 | $67.16 | $71.55 | 135,100 | — | — |
| 2014-01-02 | $65.40 | $69.67 | 148,400 | — | — |