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
- 2005-05-03 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 | $64.71 | $66.46 | 34,700 | — | — |
| 2014-12-30 | $65.69 | $67.46 | 32,600 | — | — |
| 2014-12-29 | $66.10 | $67.88 | 79,300 | — | — |
| 2014-12-26 | $66.04 | $67.82 | 32,500 | — | — |
| 2014-12-24 | $66.02 | $67.80 | 27,700 | — | — |
| 2014-12-23 | $65.94 | $67.72 | 32,500 | — | — |
| 2014-12-22 | $65.54 | $67.31 | 47,600 | — | — |
| 2014-12-19 | $64.90 | $66.65 | 95,200 | — | — |
| 2014-12-18 | $65.26 | $67.02 | 45,400 | — | — |
| 2014-12-17 | $64.99 | $66.74 | 49,000 | — | — |
| 2014-12-16 | $64.29 | $66.02 | 57,000 | — | — |
| 2014-12-15 | $63.96 | $65.69 | 84,800 | — | — |
| 2014-12-12 | $63.59 | $65.31 | 53,400 | — | — |
| 2014-12-11 | $63.95 | $65.68 | 67,300 | — | — |
| 2014-12-10 | $63.47 | $65.18 | 90,100 | — | — |
| 2014-12-09 | $65.75 | $67.52 | 83,400 | — | — |
| 2014-12-08 | $66.03 | $67.81 | 75,000 | — | — |
| 2014-12-05 | $66.47 | $68.26 | 68,100 | — | — |
| 2014-12-04 | $65.92 | $67.70 | 53,900 | — | — |
| 2014-12-03 | $66.44 | $68.23 | 70,500 | — | — |
| 2014-12-02 | $65.97 | $67.75 | 37,000 | — | — |
| 2014-12-01 | $66.07 | $67.85 | 66,900 | — | — |
| 2014-11-28 | $66.74 | $68.54 | 34,100 | — | — |
| 2014-11-26 | $66.98 | $68.79 | 58,100 | — | — |
| 2014-11-25 | $66.78 | $68.58 | 102,500 | — | — |
| 2014-11-24 | $67.10 | $68.91 | 113,900 | — | — |
| 2014-11-21 | $67.18 | $68.99 | 64,600 | — | — |
| 2014-11-20 | $66.88 | $68.68 | 46,900 | — | — |
| 2014-11-19 | $67.24 | $69.05 | 49,300 | — | — |
| 2014-11-18 | $68.14 | $69.98 | 103,600 | — | — |
| 2014-11-17 | $68.91 | $70.77 | 76,100 | — | — |
| 2014-11-14 | $69.58 | $71.46 | 84,200 | — | — |
| 2014-11-13 | $69.49 | $71.36 | 108,100 | — | — |
| 2014-11-12 | $70.72 | $72.63 | 83,400 | — | — |
| 2014-11-11 | $70.07 | $71.96 | 88,800 | — | — |
| 2014-11-10 | $70.44 | $72.34 | 80,100 | — | — |
| 2014-11-07 | $69.51 | $71.39 | 79,200 | — | — |
| 2014-11-06 | $69.26 | $71.13 | 66,500 | — | — |
| 2014-11-05 | $68.78 | $70.64 | 88,100 | — | — |
| 2014-11-04 | $68.59 | $70.44 | 76,900 | — | — |
| 2014-11-03 | $69.00 | $70.86 | 116,500 | — | — |
| 2014-10-31 | $68.25 | $70.09 | 102,100 | — | — |
| 2014-10-30 | $67.67 | $69.50 | 85,900 | — | — |
| 2014-10-29 | $66.37 | $68.16 | 69,200 | — | — |
| 2014-10-28 | $66.55 | $68.35 | 73,400 | — | — |
| 2014-10-27 | $65.39 | $67.15 | 83,700 | — | — |
| 2014-10-24 | $63.99 | $65.72 | 81,400 | — | — |
| 2014-10-23 | $64.24 | $65.97 | 234,900 | — | — |
| 2014-10-22 | $65.09 | $66.85 | 100,300 | — | — |
| 2014-10-21 | $64.41 | $66.15 | 159,100 | — | — |
| 2014-10-20 | $62.84 | $64.54 | 87,900 | — | — |
| 2014-10-17 | $62.86 | $64.56 | 69,500 | — | — |
| 2014-10-16 | $62.75 | $64.44 | 102,500 | — | — |
| 2014-10-15 | $61.66 | $63.32 | 156,600 | — | — |
| 2014-10-14 | $63.43 | $65.14 | 74,200 | — | — |
| 2014-10-13 | $63.63 | $65.35 | 38,100 | — | — |
| 2014-10-10 | $64.19 | $65.92 | 33,900 | — | — |
| 2014-10-09 | $65.04 | $66.79 | 51,800 | — | — |
| 2014-10-08 | $66.43 | $68.22 | 47,700 | — | — |
| 2014-10-07 | $65.99 | $67.60 | 56,400 | — | — |
| 2014-10-06 | $67.35 | $68.99 | 60,000 | — | — |
| 2014-10-03 | $67.66 | $69.31 | 70,400 | — | — |
| 2014-10-02 | $67.52 | $69.16 | 63,000 | — | — |
| 2014-10-01 | $67.10 | $68.73 | 95,900 | — | — |
| 2014-09-30 | $67.90 | $69.55 | 110,800 | — | — |
| 2014-09-29 | $68.30 | $69.96 | 77,500 | — | — |
| 2014-09-26 | $68.15 | $69.81 | 89,900 | — | — |
| 2014-09-25 | $67.95 | $69.60 | 110,600 | — | — |
| 2014-09-24 | $68.18 | $69.84 | 97,000 | — | — |
| 2014-09-23 | $67.65 | $69.30 | 113,600 | — | — |
| 2014-09-22 | $68.24 | $69.90 | 98,600 | — | — |
| 2014-09-19 | $68.34 | $70.00 | 162,000 | — | — |
| 2014-09-18 | $68.41 | $70.07 | 54,800 | — | — |
| 2014-09-17 | $67.92 | $69.57 | 91,700 | — | — |
| 2014-09-16 | $67.88 | $69.53 | 82,400 | — | — |
| 2014-09-15 | $68.30 | $69.96 | 72,000 | — | — |
| 2014-09-12 | $68.59 | $70.26 | 78,100 | — | — |
| 2014-09-11 | $68.54 | $70.21 | 69,000 | — | — |
| 2014-09-10 | $68.52 | $70.19 | 85,400 | — | — |
| 2014-09-09 | $68.56 | $70.23 | 65,900 | — | — |
| 2014-09-08 | $68.85 | $70.53 | 46,200 | — | — |
| 2014-09-05 | $68.87 | $70.55 | 31,700 | — | — |
| 2014-09-04 | $68.94 | $70.62 | 32,500 | — | — |
| 2014-09-03 | $68.94 | $70.62 | 44,800 | — | — |
| 2014-09-02 | $69.51 | $71.20 | 46,500 | — | — |
| 2014-08-29 | $68.68 | $70.35 | 28,800 | — | — |
| 2014-08-28 | $68.47 | $70.14 | 36,200 | — | — |
| 2014-08-27 | $67.98 | $69.63 | 88,000 | — | — |
| 2014-08-26 | $68.28 | $69.94 | 82,300 | — | — |
| 2014-08-25 | $68.40 | $70.06 | 35,200 | — | — |
| 2014-08-22 | $68.35 | $70.01 | 47,500 | — | — |
| 2014-08-21 | $67.96 | $69.61 | 64,500 | — | — |
| 2014-08-20 | $67.83 | $69.48 | 49,500 | — | — |
| 2014-08-19 | $67.61 | $69.25 | 70,500 | — | — |
| 2014-08-18 | $67.85 | $69.50 | 61,900 | — | — |
| 2014-08-15 | $67.26 | $68.90 | 78,100 | — | — |
| 2014-08-14 | $68.05 | $69.71 | 68,600 | — | — |
| 2014-08-13 | $68.14 | $69.80 | 77,000 | — | — |
| 2014-08-12 | $67.49 | $69.13 | 87,800 | — | — |
| 2014-08-11 | $68.17 | $69.83 | 61,700 | — | — |
| 2014-08-08 | $67.06 | $68.69 | 66,700 | — | — |
| 2014-08-07 | $67.15 | $68.78 | 118,300 | — | — |
| 2014-08-06 | $67.20 | $68.83 | 190,500 | — | — |
| 2014-08-05 | $68.07 | $69.73 | 143,100 | — | — |
| 2014-08-04 | $68.36 | $70.02 | 155,500 | — | — |
| 2014-08-01 | $68.25 | $69.91 | 107,600 | — | — |
| 2014-07-31 | $67.81 | $69.46 | 85,400 | — | — |
| 2014-07-30 | $67.75 | $69.40 | 60,600 | — | — |
| 2014-07-29 | $67.02 | $68.65 | 99,400 | — | — |
| 2014-07-28 | $66.53 | $68.15 | 64,400 | — | — |
| 2014-07-25 | $66.49 | $68.11 | 74,900 | — | — |
| 2014-07-24 | $67.40 | $69.04 | 140,700 | — | — |
| 2014-07-23 | $69.03 | $70.71 | 34,900 | — | — |
| 2014-07-22 | $69.04 | $70.72 | 45,500 | — | — |
| 2014-07-21 | $68.28 | $69.94 | 38,600 | — | — |
| 2014-07-18 | $69.09 | $70.77 | 42,100 | — | — |
| 2014-07-17 | $68.16 | $69.82 | 53,400 | — | — |
| 2014-07-16 | $69.22 | $70.90 | 60,500 | — | — |
| 2014-07-15 | $69.34 | $71.03 | 61,800 | — | — |
| 2014-07-14 | $69.00 | $70.68 | 67,900 | — | — |
| 2014-07-11 | $68.62 | $70.29 | 50,700 | — | — |
| 2014-07-10 | $68.32 | $69.98 | 84,400 | — | — |
| 2014-07-09 | $69.14 | $70.82 | 77,000 | — | — |
| 2014-07-08 | $69.84 | $71.37 | 57,500 | — | — |
| 2014-07-07 | $71.24 | $72.80 | 47,700 | — | — |
| 2014-07-03 | $72.55 | $74.13 | 14,600 | — | — |
| 2014-07-02 | $72.04 | $73.61 | 46,200 | — | — |
| 2014-07-01 | $71.68 | $73.25 | 36,400 | — | — |
| 2014-06-30 | $71.81 | $73.38 | 72,900 | — | — |
| 2014-06-27 | $71.59 | $73.15 | 138,200 | — | — |
| 2014-06-26 | $71.15 | $72.70 | 47,100 | — | — |
| 2014-06-25 | $72.17 | $73.75 | 45,100 | — | — |
| 2014-06-24 | $71.53 | $73.09 | 71,400 | — | — |
| 2014-06-23 | $72.23 | $73.81 | 70,100 | — | — |
| 2014-06-20 | $72.10 | $73.67 | 106,300 | — | — |
| 2014-06-19 | $72.91 | $74.50 | 50,000 | — | — |
| 2014-06-18 | $72.57 | $74.15 | 49,000 | — | — |
| 2014-06-17 | $73.14 | $74.74 | 27,900 | — | — |
| 2014-06-16 | $72.63 | $74.22 | 70,700 | — | — |
| 2014-06-13 | $72.71 | $74.30 | 40,000 | — | — |
| 2014-06-12 | $72.63 | $74.22 | 51,500 | — | — |
| 2014-06-11 | $72.37 | $73.95 | 50,500 | — | — |
| 2014-06-10 | $72.59 | $74.18 | 49,200 | — | — |
| 2014-06-09 | $72.39 | $73.97 | 54,000 | — | — |
| 2014-06-06 | $72.24 | $73.82 | 58,000 | — | — |
| 2014-06-05 | $71.72 | $73.29 | 72,000 | — | — |
| 2014-06-04 | $70.56 | $72.10 | 29,200 | — | — |
| 2014-06-03 | $70.18 | $71.71 | 23,200 | — | — |
| 2014-06-02 | $70.77 | $72.32 | 42,700 | — | — |
| 2014-05-30 | $71.14 | $72.69 | 85,900 | — | — |
| 2014-05-29 | $70.66 | $72.20 | 49,400 | — | — |
| 2014-05-28 | $71.38 | $72.94 | 126,200 | — | — |
| 2014-05-27 | $70.33 | $71.87 | 63,500 | — | — |
| 2014-05-23 | $70.30 | $71.84 | 70,200 | — | — |
| 2014-05-22 | $69.41 | $70.93 | 75,800 | — | — |
| 2014-05-21 | $69.22 | $70.73 | 87,600 | — | — |
| 2014-05-20 | $68.91 | $70.41 | 98,300 | — | — |
| 2014-05-19 | $71.64 | $73.20 | 110,300 | — | — |
| 2014-05-16 | $71.70 | $73.27 | 67,800 | — | — |
| 2014-05-15 | $71.51 | $73.07 | 76,500 | — | — |
| 2014-05-14 | $73.11 | $74.71 | 63,100 | — | — |
| 2014-05-13 | $74.01 | $75.63 | 85,900 | — | — |
| 2014-05-12 | $75.16 | $76.80 | 82,000 | — | — |
| 2014-05-09 | $74.22 | $75.84 | 157,000 | — | — |
| 2014-05-08 | $73.90 | $75.51 | 113,700 | — | — |
| 2014-05-07 | $73.49 | $75.09 | 91,400 | — | — |
| 2014-05-06 | $73.29 | $74.89 | 89,600 | — | — |
| 2014-05-05 | $74.09 | $75.71 | 45,100 | — | — |
| 2014-05-02 | $73.78 | $75.39 | 104,700 | — | — |
| 2014-05-01 | $73.17 | $74.77 | 28,500 | — | — |
| 2014-04-30 | $73.33 | $74.93 | 69,800 | — | — |
| 2014-04-29 | $73.04 | $74.63 | 88,100 | — | — |
| 2014-04-28 | $72.81 | $74.40 | 120,600 | — | — |
| 2014-04-25 | $72.51 | $74.09 | 129,200 | — | — |
| 2014-04-24 | $72.51 | $74.09 | 184,300 | — | — |
| 2014-04-23 | $75.65 | $77.30 | 36,500 | — | — |
| 2014-04-22 | $76.02 | $77.68 | 26,100 | — | — |
| 2014-04-21 | $75.62 | $77.27 | 79,700 | — | — |
| 2014-04-17 | $75.44 | $77.09 | 126,100 | — | — |
| 2014-04-16 | $74.72 | $76.35 | 39,800 | — | — |
| 2014-04-15 | $73.89 | $75.50 | 46,300 | — | — |
| 2014-04-14 | $73.57 | $75.18 | 30,900 | — | — |
| 2014-04-11 | $73.30 | $74.90 | 64,800 | — | — |
| 2014-04-10 | $73.87 | $75.48 | 94,400 | — | — |
| 2014-04-09 | $76.45 | $78.12 | 71,800 | — | — |
| 2014-04-08 | $76.09 | $77.58 | 96,100 | — | — |
| 2014-04-07 | $76.38 | $77.87 | 33,400 | — | — |
| 2014-04-04 | $77.25 | $78.76 | 30,400 | — | — |
| 2014-04-03 | $78.58 | $80.12 | 21,800 | — | — |
| 2014-04-02 | $79.08 | $80.63 | 43,600 | — | — |
| 2014-04-01 | $79.85 | $81.41 | 49,500 | — | — |
| 2014-03-31 | $79.02 | $80.57 | 58,700 | — | — |
| 2014-03-28 | $77.17 | $78.68 | 63,100 | — | — |
| 2014-03-27 | $77.78 | $79.30 | 36,900 | — | — |
| 2014-03-26 | $78.19 | $79.72 | 46,600 | — | — |
| 2014-03-25 | $78.66 | $80.20 | 26,000 | — | — |
| 2014-03-24 | $79.38 | $80.93 | 26,200 | — | — |
| 2014-03-21 | $80.58 | $82.16 | 86,100 | — | — |
| 2014-03-20 | $80.97 | $82.55 | 44,100 | — | — |
| 2014-03-19 | $80.81 | $82.39 | 33,300 | — | — |
| 2014-03-18 | $82.31 | $83.92 | 80,900 | — | — |
| 2014-03-17 | $81.63 | $83.23 | 71,700 | — | — |
| 2014-03-14 | $80.91 | $82.49 | 66,100 | — | — |
| 2014-03-13 | $80.78 | $82.36 | 76,100 | — | — |
| 2014-03-12 | $82.02 | $83.62 | 46,400 | — | — |
| 2014-03-11 | $82.30 | $83.91 | 86,900 | — | — |
| 2014-03-10 | $82.07 | $83.67 | 72,700 | — | — |
| 2014-03-07 | $82.25 | $83.86 | 84,500 | — | — |
| 2014-03-06 | $82.72 | $84.34 | 85,200 | — | — |
| 2014-03-05 | $82.65 | $84.27 | 62,200 | — | — |
| 2014-03-04 | $83.12 | $84.75 | 83,500 | — | — |
| 2014-03-03 | $82.42 | $84.03 | 111,000 | — | — |
| 2014-02-28 | $83.66 | $85.30 | 124,800 | — | — |
| 2014-02-27 | $82.66 | $84.28 | 84,800 | — | — |
| 2014-02-26 | $82.60 | $84.22 | 61,800 | — | — |
| 2014-02-25 | $82.80 | $84.42 | 153,600 | — | — |
| 2014-02-24 | $83.26 | $84.89 | 109,400 | — | — |
| 2014-02-21 | $83.15 | $84.78 | 79,200 | — | — |
| 2014-02-20 | $82.30 | $83.91 | 95,300 | — | — |
| 2014-02-19 | $81.37 | $82.96 | 183,200 | — | — |
| 2014-02-18 | $81.51 | $83.10 | 109,000 | — | — |
| 2014-02-14 | $81.05 | $82.63 | 89,800 | — | — |
| 2014-02-13 | $81.30 | $82.89 | 163,400 | — | — |
| 2014-02-12 | $79.15 | $80.70 | 128,300 | — | — |
| 2014-02-11 | $77.96 | $79.48 | 58,500 | — | — |
| 2014-02-10 | $77.96 | $79.48 | 99,500 | — | — |
| 2014-02-07 | $77.57 | $79.09 | 148,800 | — | — |
| 2014-02-06 | $76.55 | $78.05 | 138,900 | — | — |
| 2014-02-05 | $75.31 | $76.78 | 144,400 | — | — |
| 2014-02-04 | $75.12 | $76.59 | 140,400 | — | — |
| 2014-02-03 | $73.98 | $75.43 | 138,600 | — | — |
| 2014-01-31 | $77.20 | $78.71 | 241,900 | — | — |
| 2014-01-30 | $77.25 | $78.76 | 136,900 | — | — |
| 2014-01-29 | $77.34 | $78.85 | 104,200 | — | — |
| 2014-01-28 | $77.36 | $78.87 | 97,300 | — | — |
| 2014-01-27 | $77.31 | $78.82 | 81,800 | — | — |
| 2014-01-24 | $78.30 | $79.83 | 104,300 | — | — |
| 2014-01-23 | $79.22 | $80.77 | 99,000 | — | — |
| 2014-01-22 | $79.61 | $81.17 | 105,500 | — | — |
| 2014-01-21 | $78.99 | $80.53 | 65,100 | — | — |
| 2014-01-17 | $78.01 | $79.54 | 41,200 | — | — |
| 2014-01-16 | $77.91 | $79.43 | 78,000 | — | — |
| 2014-01-15 | $77.93 | $79.45 | 64,700 | — | — |
| 2014-01-14 | $77.98 | $79.50 | 106,500 | — | — |
| 2014-01-13 | $78.27 | $79.80 | 113,500 | — | — |
| 2014-01-10 | $79.18 | $80.73 | 152,800 | — | — |
| 2014-01-09 | $77.87 | $79.39 | 116,700 | — | — |
| 2014-01-08 | $78.01 | $79.54 | 65,100 | — | — |
| 2014-01-07 | $78.22 | $79.58 | 42,300 | — | — |
| 2014-01-06 | $78.34 | $79.70 | 128,600 | — | — |
| 2014-01-03 | $78.39 | $79.75 | 52,700 | — | — |
| 2014-01-02 | $78.25 | $79.61 | 69,800 | — | — |