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
- 1991-10-09 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 | $69.96 | $425.31 | 191,000 | — | — |
| 2014-12-30 | $71.19 | $432.79 | 174,000 | — | — |
| 2014-12-29 | $70.50 | $428.60 | 108,700 | — | — |
| 2014-12-26 | $70.26 | $422.46 | 103,900 | — | — |
| 2014-12-24 | $70.18 | $421.97 | 84,300 | — | — |
| 2014-12-23 | $70.21 | $422.15 | 223,800 | — | — |
| 2014-12-22 | $70.24 | $422.34 | 212,900 | — | — |
| 2014-12-19 | $68.73 | $413.26 | 949,100 | — | — |
| 2014-12-18 | $67.86 | $408.02 | 379,900 | — | — |
| 2014-12-17 | $67.84 | $407.90 | 359,300 | — | — |
| 2014-12-16 | $66.11 | $397.50 | 345,000 | — | — |
| 2014-12-15 | $66.52 | $399.97 | 257,400 | — | — |
| 2014-12-12 | $67.20 | $404.06 | 252,300 | — | — |
| 2014-12-11 | $67.04 | $403.09 | 174,800 | — | — |
| 2014-12-10 | $66.57 | $400.27 | 301,800 | — | — |
| 2014-12-09 | $66.52 | $399.97 | 272,300 | — | — |
| 2014-12-08 | $66.05 | $397.14 | 329,500 | — | — |
| 2014-12-05 | $65.78 | $395.52 | 236,100 | — | — |
| 2014-12-04 | $65.97 | $396.66 | 323,000 | — | — |
| 2014-12-03 | $65.74 | $395.28 | 351,700 | — | — |
| 2014-12-02 | $65.71 | $395.10 | 2,191,600 | — | — |
| 2014-12-01 | $66.48 | $399.73 | 130,500 | — | — |
| 2014-11-28 | $66.28 | $398.52 | 84,400 | — | — |
| 2014-11-26 | $66.55 | $400.15 | 80,800 | — | — |
| 2014-11-25 | $65.79 | $395.58 | 126,700 | — | — |
| 2014-11-24 | $65.69 | $394.98 | 93,500 | — | — |
| 2014-11-21 | $65.42 | $393.35 | 107,000 | — | — |
| 2014-11-20 | $65.60 | $394.44 | 100,200 | — | — |
| 2014-11-19 | $65.24 | $392.27 | 95,200 | — | — |
| 2014-11-18 | $66.24 | $398.28 | 98,000 | — | — |
| 2014-11-17 | $66.23 | $398.22 | 110,000 | — | — |
| 2014-11-14 | $65.63 | $394.62 | 87,100 | — | — |
| 2014-11-13 | $66.25 | $398.34 | 115,900 | — | — |
| 2014-11-12 | $66.00 | $396.84 | 120,600 | — | — |
| 2014-11-11 | $66.60 | $400.45 | 85,600 | — | — |
| 2014-11-10 | $66.77 | $401.47 | 128,000 | — | — |
| 2014-11-07 | $66.21 | $398.10 | 124,700 | — | — |
| 2014-11-06 | $66.61 | $400.51 | 197,900 | — | — |
| 2014-11-05 | $67.46 | $405.62 | 129,400 | — | — |
| 2014-11-04 | $67.10 | $403.46 | 150,700 | — | — |
| 2014-11-03 | $66.90 | $402.25 | 204,800 | — | — |
| 2014-10-31 | $65.91 | $396.30 | 234,900 | — | — |
| 2014-10-30 | $65.13 | $391.61 | 141,700 | — | — |
| 2014-10-29 | $64.78 | $389.51 | 160,600 | — | — |
| 2014-10-28 | $64.80 | $389.63 | 155,300 | — | — |
| 2014-10-27 | $64.10 | $385.42 | 198,300 | — | — |
| 2014-10-24 | $63.22 | $380.13 | 194,800 | — | — |
| 2014-10-23 | $63.22 | $380.13 | 123,400 | — | — |
| 2014-10-22 | $62.35 | $374.89 | 77,800 | — | — |
| 2014-10-21 | $62.45 | $375.50 | 108,600 | — | — |
| 2014-10-20 | $62.23 | $374.17 | 129,700 | — | — |
| 2014-10-17 | $60.91 | $366.24 | 150,100 | — | — |
| 2014-10-16 | $61.21 | $368.04 | 133,200 | — | — |
| 2014-10-15 | $61.07 | $367.20 | 169,500 | — | — |
| 2014-10-14 | $60.63 | $364.55 | 217,200 | — | — |
| 2014-10-13 | $59.86 | $359.92 | 186,100 | — | — |
| 2014-10-10 | $59.15 | $355.65 | 89,800 | — | — |
| 2014-10-09 | $58.77 | $353.37 | 189,100 | — | — |
| 2014-10-08 | $59.19 | $355.89 | 232,900 | — | — |
| 2014-10-07 | $57.48 | $345.61 | 217,700 | — | — |
| 2014-10-06 | $57.97 | $348.56 | 95,700 | — | — |
| 2014-10-03 | $57.76 | $347.30 | 122,200 | — | — |
| 2014-10-02 | $57.47 | $345.55 | 183,900 | — | — |
| 2014-10-01 | $57.04 | $342.97 | 173,300 | — | — |
| 2014-09-30 | $57.14 | $343.57 | 163,200 | — | — |
| 2014-09-29 | $57.71 | $347.00 | 137,800 | — | — |
| 2014-09-26 | $58.15 | $349.64 | 132,800 | — | — |
| 2014-09-25 | $58.62 | $347.84 | 113,300 | — | — |
| 2014-09-24 | $59.01 | $350.15 | 107,000 | — | — |
| 2014-09-23 | $58.67 | $348.13 | 116,900 | — | — |
| 2014-09-22 | $59.60 | $353.65 | 96,200 | — | — |
| 2014-09-19 | $59.77 | $354.66 | 173,300 | — | — |
| 2014-09-18 | $60.00 | $356.03 | 85,800 | — | — |
| 2014-09-17 | $60.64 | $359.82 | 108,800 | — | — |
| 2014-09-16 | $60.72 | $360.30 | 167,500 | — | — |
| 2014-09-15 | $60.30 | $357.81 | 169,200 | — | — |
| 2014-09-12 | $61.15 | $362.85 | 132,700 | — | — |
| 2014-09-11 | $63.49 | $376.73 | 72,000 | — | — |
| 2014-09-10 | $62.72 | $372.17 | 108,500 | — | — |
| 2014-09-09 | $63.35 | $375.90 | 420,500 | — | — |
| 2014-09-08 | $64.18 | $380.83 | 70,800 | — | — |
| 2014-09-05 | $64.46 | $382.49 | 83,100 | — | — |
| 2014-09-04 | $63.86 | $378.93 | 86,900 | — | — |
| 2014-09-03 | $64.41 | $382.19 | 73,000 | — | — |
| 2014-09-02 | $65.00 | $385.69 | 106,300 | — | — |
| 2014-08-29 | $64.51 | $382.79 | 97,200 | — | — |
| 2014-08-28 | $64.52 | $382.85 | 97,100 | — | — |
| 2014-08-27 | $64.38 | $382.02 | 104,400 | — | — |
| 2014-08-26 | $64.05 | $380.06 | 83,500 | — | — |
| 2014-08-25 | $63.60 | $377.39 | 95,500 | — | — |
| 2014-08-22 | $63.27 | $375.43 | 90,400 | — | — |
| 2014-08-21 | $64.35 | $381.84 | 105,100 | — | — |
| 2014-08-20 | $64.25 | $381.24 | 146,000 | — | — |
| 2014-08-19 | $64.19 | $380.89 | 92,700 | — | — |
| 2014-08-18 | $63.99 | $379.70 | 68,700 | — | — |
| 2014-08-15 | $63.20 | $375.01 | 108,400 | — | — |
| 2014-08-14 | $63.41 | $376.26 | 73,600 | — | — |
| 2014-08-13 | $62.65 | $371.75 | 99,200 | — | — |
| 2014-08-12 | $62.15 | $368.78 | 79,600 | — | — |
| 2014-08-11 | $62.40 | $370.27 | 115,700 | — | — |
| 2014-08-08 | $62.07 | $368.31 | 143,500 | — | — |
| 2014-08-07 | $62.04 | $368.13 | 164,800 | — | — |
| 2014-08-06 | $61.43 | $364.51 | 277,500 | — | — |
| 2014-08-05 | $61.37 | $364.16 | 148,100 | — | — |
| 2014-08-04 | $60.65 | $359.88 | 210,300 | — | — |
| 2014-08-01 | $59.79 | $354.78 | 154,300 | — | — |
| 2014-07-31 | $59.79 | $354.78 | 161,300 | — | — |
| 2014-07-30 | $60.44 | $358.64 | 115,400 | — | — |
| 2014-07-29 | $60.99 | $361.90 | 91,500 | — | — |
| 2014-07-28 | $61.70 | $366.11 | 109,300 | — | — |
| 2014-07-25 | $61.20 | $363.15 | 207,600 | — | — |
| 2014-07-24 | $61.76 | $366.47 | 217,500 | — | — |
| 2014-07-23 | $62.35 | $369.97 | 71,100 | — | — |
| 2014-07-22 | $62.51 | $370.92 | 79,500 | — | — |
| 2014-07-21 | $62.21 | $369.14 | 49,900 | — | — |
| 2014-07-18 | $62.55 | $371.16 | 91,700 | — | — |
| 2014-07-17 | $61.87 | $367.12 | 70,300 | — | — |
| 2014-07-16 | $62.51 | $370.92 | 66,000 | — | — |
| 2014-07-15 | $62.67 | $371.87 | 98,300 | — | — |
| 2014-07-14 | $62.58 | $371.34 | 66,400 | — | — |
| 2014-07-11 | $62.23 | $369.26 | 196,500 | — | — |
| 2014-07-10 | $62.07 | $368.31 | 88,100 | — | — |
| 2014-07-09 | $61.84 | $366.94 | 74,900 | — | — |
| 2014-07-08 | $61.90 | $367.30 | 115,500 | — | — |
| 2014-07-07 | $61.91 | $367.36 | 116,900 | — | — |
| 2014-07-03 | $61.92 | $367.42 | 98,700 | — | — |
| 2014-07-02 | $62.24 | $369.32 | 95,500 | — | — |
| 2014-07-01 | $62.85 | $372.94 | 113,200 | — | — |
| 2014-06-30 | $62.56 | $371.22 | 118,000 | — | — |
| 2014-06-27 | $62.51 | $370.92 | 425,400 | — | — |
| 2014-06-26 | $62.62 | $371.57 | 110,500 | — | — |
| 2014-06-25 | $62.96 | $369.02 | 282,700 | — | — |
| 2014-06-24 | $63.48 | $372.07 | 106,600 | — | — |
| 2014-06-23 | $62.93 | $368.85 | 124,900 | — | — |
| 2014-06-20 | $63.57 | $372.60 | 196,400 | — | — |
| 2014-06-19 | $63.11 | $369.90 | 118,900 | — | — |
| 2014-06-18 | $62.20 | $364.57 | 121,200 | — | — |
| 2014-06-17 | $61.30 | $359.29 | 129,100 | — | — |
| 2014-06-16 | $62.02 | $363.51 | 130,000 | — | — |
| 2014-06-13 | $61.71 | $361.69 | 71,200 | — | — |
| 2014-06-12 | $61.67 | $361.46 | 171,900 | — | — |
| 2014-06-11 | $62.07 | $363.80 | 110,100 | — | — |
| 2014-06-10 | $62.32 | $365.27 | 189,100 | — | — |
| 2014-06-09 | $63.44 | $371.83 | 94,400 | — | — |
| 2014-06-06 | $64.44 | $377.70 | 101,100 | — | — |
| 2014-06-05 | $64.22 | $376.41 | 154,800 | — | — |
| 2014-06-04 | $62.56 | $366.68 | 85,800 | — | — |
| 2014-06-03 | $62.57 | $366.73 | 86,200 | — | — |
| 2014-06-02 | $62.76 | $367.85 | 88,100 | — | — |
| 2014-05-30 | $62.72 | $367.61 | 97,600 | — | — |
| 2014-05-29 | $62.36 | $365.50 | 74,000 | — | — |
| 2014-05-28 | $61.88 | $362.69 | 101,300 | — | — |
| 2014-05-27 | $62.88 | $368.55 | 135,700 | — | — |
| 2014-05-23 | $61.99 | $363.34 | 75,400 | — | — |
| 2014-05-22 | $60.92 | $357.06 | 79,600 | — | — |
| 2014-05-21 | $60.59 | $355.13 | 223,600 | — | — |
| 2014-05-20 | $61.52 | $360.58 | 140,700 | — | — |
| 2014-05-19 | $61.97 | $363.22 | 114,400 | — | — |
| 2014-05-16 | $62.28 | $365.04 | 86,900 | — | — |
| 2014-05-15 | $61.59 | $360.99 | 152,500 | — | — |
| 2014-05-14 | $61.52 | $360.58 | 149,500 | — | — |
| 2014-05-13 | $61.80 | $362.22 | 153,200 | — | — |
| 2014-05-12 | $61.83 | $362.40 | 167,700 | — | — |
| 2014-05-09 | $62.06 | $363.75 | 76,900 | — | — |
| 2014-05-08 | $62.20 | $364.57 | 124,300 | — | — |
| 2014-05-07 | $62.31 | $365.21 | 311,900 | — | — |
| 2014-05-06 | $62.90 | $368.67 | 231,700 | — | — |
| 2014-05-05 | $62.50 | $366.32 | 285,600 | — | — |
| 2014-05-02 | $61.99 | $363.34 | 166,500 | — | — |
| 2014-05-01 | $61.85 | $362.51 | 196,900 | — | — |
| 2014-04-30 | $61.69 | $361.58 | 133,300 | — | — |
| 2014-04-29 | $61.32 | $359.41 | 127,200 | — | — |
| 2014-04-28 | $61.60 | $361.05 | 279,000 | — | — |
| 2014-04-25 | $60.74 | $356.01 | 131,700 | — | — |
| 2014-04-24 | $60.94 | $357.18 | 115,300 | — | — |
| 2014-04-23 | $60.57 | $355.01 | 125,100 | — | — |
| 2014-04-22 | $60.60 | $355.19 | 209,200 | — | — |
| 2014-04-21 | $60.85 | $356.65 | 62,700 | — | — |
| 2014-04-17 | $60.69 | $355.72 | 369,300 | — | — |
| 2014-04-16 | $60.27 | $353.25 | 292,500 | — | — |
| 2014-04-15 | $59.37 | $347.98 | 202,300 | — | — |
| 2014-04-14 | $59.20 | $346.98 | 188,000 | — | — |
| 2014-04-11 | $59.40 | $348.15 | 221,000 | — | — |
| 2014-04-10 | $59.57 | $349.15 | 236,100 | — | — |
| 2014-04-09 | $59.84 | $350.73 | 224,200 | — | — |
| 2014-04-08 | $60.61 | $355.25 | 210,400 | — | — |
| 2014-04-07 | $60.22 | $352.96 | 261,500 | — | — |
| 2014-04-04 | $59.71 | $349.97 | 232,500 | — | — |
| 2014-04-03 | $59.67 | $349.74 | 156,400 | — | — |
| 2014-04-02 | $59.97 | $351.50 | 149,400 | — | — |
| 2014-04-01 | $60.27 | $353.25 | 211,800 | — | — |
| 2014-03-31 | $60.46 | $354.37 | 138,000 | — | — |
| 2014-03-28 | $59.94 | $351.32 | 126,800 | — | — |
| 2014-03-27 | $59.37 | $347.98 | 134,800 | — | — |
| 2014-03-26 | $60.28 | $348.80 | 146,400 | — | — |
| 2014-03-25 | $61.06 | $353.31 | 143,600 | — | — |
| 2014-03-24 | $60.50 | $350.07 | 153,300 | — | — |
| 2014-03-21 | $60.60 | $350.65 | 414,900 | — | — |
| 2014-03-20 | $60.21 | $348.39 | 484,100 | — | — |
| 2014-03-19 | $59.84 | $346.25 | 593,800 | — | — |
| 2014-03-18 | $61.47 | $355.69 | 119,400 | — | — |
| 2014-03-17 | $60.96 | $352.73 | 84,500 | — | — |
| 2014-03-14 | $61.01 | $353.02 | 147,600 | — | — |
| 2014-03-13 | $60.68 | $351.11 | 211,900 | — | — |
| 2014-03-12 | $60.71 | $351.29 | 126,100 | — | — |
| 2014-03-11 | $60.72 | $351.35 | 113,500 | — | — |
| 2014-03-10 | $60.22 | $348.45 | 137,200 | — | — |
| 2014-03-07 | $60.86 | $352.16 | 126,500 | — | — |
| 2014-03-06 | $62.04 | $358.98 | 115,000 | — | — |
| 2014-03-05 | $63.11 | $365.18 | 147,100 | — | — |
| 2014-03-04 | $62.95 | $364.25 | 178,600 | — | — |
| 2014-03-03 | $62.17 | $359.74 | 123,500 | — | — |
| 2014-02-28 | $61.70 | $357.02 | 229,300 | — | — |
| 2014-02-27 | $61.66 | $356.78 | 120,400 | — | — |
| 2014-02-26 | $61.40 | $355.28 | 96,700 | — | — |
| 2014-02-25 | $61.31 | $354.76 | 104,500 | — | — |
| 2014-02-24 | $61.31 | $354.76 | 195,500 | — | — |
| 2014-02-21 | $60.81 | $351.87 | 181,400 | — | — |
| 2014-02-20 | $60.91 | $352.45 | 141,400 | — | — |
| 2014-02-19 | $61.18 | $354.01 | 210,900 | — | — |
| 2014-02-18 | $60.78 | $351.69 | 206,100 | — | — |
| 2014-02-14 | $61.82 | $357.71 | 126,500 | — | — |
| 2014-02-13 | $62.09 | $359.27 | 123,200 | — | — |
| 2014-02-12 | $61.58 | $356.32 | 145,000 | — | — |
| 2014-02-11 | $61.79 | $357.54 | 136,400 | — | — |
| 2014-02-10 | $61.80 | $357.59 | 196,800 | — | — |
| 2014-02-07 | $61.71 | $357.07 | 178,200 | — | — |
| 2014-02-06 | $61.99 | $358.69 | 184,100 | — | — |
| 2014-02-05 | $62.11 | $359.39 | 153,700 | — | — |
| 2014-02-04 | $62.90 | $363.96 | 198,200 | — | — |
| 2014-02-03 | $61.72 | $357.13 | 234,000 | — | — |
| 2014-01-31 | $62.97 | $364.36 | 286,400 | — | — |
| 2014-01-30 | $62.75 | $363.09 | 273,700 | — | — |
| 2014-01-29 | $62.00 | $358.75 | 203,500 | — | — |
| 2014-01-28 | $62.61 | $362.28 | 173,300 | — | — |
| 2014-01-27 | $61.65 | $356.73 | 163,300 | — | — |
| 2014-01-24 | $61.42 | $355.40 | 236,900 | — | — |
| 2014-01-23 | $61.58 | $356.32 | 273,300 | — | — |
| 2014-01-22 | $61.15 | $353.83 | 108,900 | — | — |
| 2014-01-21 | $61.05 | $353.26 | 208,500 | — | — |
| 2014-01-17 | $59.98 | $347.06 | 167,800 | — | — |
| 2014-01-16 | $59.75 | $345.73 | 150,300 | — | — |
| 2014-01-15 | $58.72 | $339.77 | 111,600 | — | — |
| 2014-01-14 | $58.36 | $337.69 | 129,100 | — | — |
| 2014-01-13 | $58.14 | $336.42 | 208,500 | — | — |
| 2014-01-10 | $57.92 | $335.14 | 170,100 | — | — |
| 2014-01-09 | $57.19 | $330.92 | 230,400 | — | — |
| 2014-01-08 | $57.11 | $330.46 | 216,700 | — | — |
| 2014-01-07 | $56.75 | $328.37 | 93,500 | — | — |
| 2014-01-06 | $56.55 | $327.22 | 175,300 | — | — |
| 2014-01-03 | $56.39 | $326.29 | 240,800 | — | — |
| 2014-01-02 | $55.13 | $319.00 | 245,300 | — | — |