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
- 2007-12-28 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 | $56.58 | $78.01 | 269,000 | — | — |
| 2014-12-30 | $57.26 | $78.94 | 163,100 | — | — |
| 2014-12-29 | $58.55 | $80.72 | 250,700 | — | — |
| 2014-12-26 | $57.09 | $78.71 | 211,700 | — | — |
| 2014-12-24 | $56.27 | $77.58 | 109,900 | — | — |
| 2014-12-23 | $55.40 | $76.38 | 203,900 | — | — |
| 2014-12-22 | $54.95 | $75.76 | 208,300 | — | — |
| 2014-12-19 | $54.53 | $75.18 | 1,197,200 | — | — |
| 2014-12-18 | $54.53 | $75.18 | 276,900 | — | — |
| 2014-12-17 | $53.74 | $74.09 | 390,400 | — | — |
| 2014-12-16 | $53.02 | $73.10 | 274,100 | — | — |
| 2014-12-15 | $52.99 | $73.06 | 228,300 | — | — |
| 2014-12-12 | $53.25 | $73.41 | 255,100 | — | — |
| 2014-12-11 | $53.63 | $73.94 | 357,600 | — | — |
| 2014-12-10 | $53.60 | $73.35 | 420,300 | — | — |
| 2014-12-09 | $54.71 | $74.86 | 345,700 | — | — |
| 2014-12-08 | $53.39 | $73.06 | 223,600 | — | — |
| 2014-12-05 | $53.49 | $73.19 | 239,400 | — | — |
| 2014-12-04 | $53.59 | $73.33 | 211,900 | — | — |
| 2014-12-03 | $53.57 | $73.30 | 255,400 | — | — |
| 2014-12-02 | $53.43 | $73.11 | 205,900 | — | — |
| 2014-12-01 | $52.70 | $72.11 | 335,000 | — | — |
| 2014-11-28 | $53.23 | $72.84 | 135,500 | — | — |
| 2014-11-26 | $52.76 | $72.20 | 238,400 | — | — |
| 2014-11-25 | $52.60 | $71.98 | 207,600 | — | — |
| 2014-11-24 | $52.50 | $71.84 | 231,300 | — | — |
| 2014-11-21 | $52.55 | $71.91 | 322,800 | — | — |
| 2014-11-20 | $51.98 | $71.13 | 143,800 | — | — |
| 2014-11-19 | $51.89 | $71.01 | 180,700 | — | — |
| 2014-11-18 | $52.05 | $71.22 | 221,000 | — | — |
| 2014-11-17 | $52.10 | $71.29 | 192,800 | — | — |
| 2014-11-14 | $52.00 | $71.16 | 318,900 | — | — |
| 2014-11-13 | $52.10 | $71.29 | 243,700 | — | — |
| 2014-11-12 | $53.08 | $72.63 | 405,200 | — | — |
| 2014-11-11 | $53.57 | $73.30 | 259,400 | — | — |
| 2014-11-10 | $53.96 | $73.84 | 267,900 | — | — |
| 2014-11-07 | $54.19 | $74.15 | 317,200 | — | — |
| 2014-11-06 | $54.05 | $73.96 | 855,800 | — | — |
| 2014-11-05 | $54.35 | $74.37 | 4,522,200 | — | — |
| 2014-11-04 | $51.74 | $70.80 | 955,700 | — | — |
| 2014-11-03 | $52.56 | $71.92 | 306,000 | — | — |
| 2014-10-31 | $52.84 | $72.31 | 234,100 | — | — |
| 2014-10-30 | $52.75 | $72.18 | 163,000 | — | — |
| 2014-10-29 | $51.64 | $70.66 | 147,100 | — | — |
| 2014-10-28 | $51.37 | $70.29 | 364,700 | — | — |
| 2014-10-27 | $51.42 | $70.36 | 157,700 | — | — |
| 2014-10-24 | $51.12 | $69.95 | 267,000 | — | — |
| 2014-10-23 | $50.77 | $69.47 | 208,600 | — | — |
| 2014-10-22 | $50.56 | $69.19 | 138,200 | — | — |
| 2014-10-21 | $50.32 | $68.86 | 151,600 | — | — |
| 2014-10-20 | $49.90 | $68.28 | 262,500 | — | — |
| 2014-10-17 | $49.59 | $67.86 | 189,400 | — | — |
| 2014-10-16 | $49.60 | $67.87 | 200,800 | — | — |
| 2014-10-15 | $49.90 | $68.28 | 332,100 | — | — |
| 2014-10-14 | $49.18 | $67.30 | 284,800 | — | — |
| 2014-10-13 | $48.20 | $65.96 | 171,700 | — | — |
| 2014-10-10 | $47.79 | $65.39 | 156,000 | — | — |
| 2014-10-09 | $47.50 | $65.00 | 186,900 | — | — |
| 2014-10-08 | $48.64 | $66.56 | 269,900 | — | — |
| 2014-10-07 | $47.16 | $64.53 | 138,000 | — | — |
| 2014-10-06 | $47.05 | $64.38 | 157,800 | — | — |
| 2014-10-03 | $46.81 | $64.05 | 181,000 | — | — |
| 2014-10-02 | $46.42 | $63.52 | 311,100 | — | — |
| 2014-10-01 | $46.16 | $63.16 | 393,400 | — | — |
| 2014-09-30 | $45.36 | $62.07 | 253,900 | — | — |
| 2014-09-29 | $45.88 | $62.78 | 107,800 | — | — |
| 2014-09-26 | $45.70 | $62.54 | 85,900 | — | — |
| 2014-09-25 | $45.81 | $62.69 | 212,100 | — | — |
| 2014-09-24 | $46.25 | $63.29 | 176,200 | — | — |
| 2014-09-23 | $46.30 | $63.36 | 202,800 | — | — |
| 2014-09-22 | $46.53 | $63.67 | 224,300 | — | — |
| 2014-09-19 | $46.96 | $64.26 | 373,400 | — | — |
| 2014-09-18 | $46.83 | $64.08 | 151,200 | — | — |
| 2014-09-17 | $47.14 | $64.51 | 181,600 | — | — |
| 2014-09-16 | $47.47 | $64.96 | 163,800 | — | — |
| 2014-09-15 | $47.09 | $64.44 | 168,200 | — | — |
| 2014-09-12 | $47.23 | $64.63 | 135,100 | — | — |
| 2014-09-11 | $48.24 | $66.01 | 145,400 | — | — |
| 2014-09-10 | $48.32 | $65.57 | 188,300 | — | — |
| 2014-09-09 | $48.75 | $66.16 | 276,900 | — | — |
| 2014-09-08 | $49.28 | $66.88 | 155,000 | — | — |
| 2014-09-05 | $49.34 | $66.96 | 154,600 | — | — |
| 2014-09-04 | $48.34 | $65.60 | 144,200 | — | — |
| 2014-09-03 | $48.09 | $65.26 | 217,300 | — | — |
| 2014-09-02 | $47.90 | $65.00 | 153,100 | — | — |
| 2014-08-29 | $48.28 | $65.52 | 90,100 | — | — |
| 2014-08-28 | $48.05 | $65.21 | 62,200 | — | — |
| 2014-08-27 | $47.99 | $65.12 | 123,100 | — | — |
| 2014-08-26 | $47.71 | $64.74 | 131,900 | — | — |
| 2014-08-25 | $48.26 | $65.49 | 105,500 | — | — |
| 2014-08-22 | $48.06 | $65.22 | 121,800 | — | — |
| 2014-08-21 | $48.36 | $65.63 | 145,200 | — | — |
| 2014-08-20 | $47.95 | $65.07 | 123,900 | — | — |
| 2014-08-19 | $48.08 | $65.25 | 116,300 | — | — |
| 2014-08-18 | $47.55 | $64.53 | 180,200 | — | — |
| 2014-08-15 | $47.40 | $64.32 | 170,900 | — | — |
| 2014-08-14 | $47.27 | $64.15 | 105,000 | — | — |
| 2014-08-13 | $46.87 | $63.61 | 66,100 | — | — |
| 2014-08-12 | $46.50 | $63.10 | 97,300 | — | — |
| 2014-08-11 | $46.73 | $63.42 | 161,500 | — | — |
| 2014-08-08 | $46.65 | $63.31 | 127,200 | — | — |
| 2014-08-07 | $45.83 | $62.19 | 171,200 | — | — |
| 2014-08-06 | $45.30 | $61.47 | 218,300 | — | — |
| 2014-08-05 | $46.16 | $62.64 | 217,100 | — | — |
| 2014-08-04 | $46.49 | $63.09 | 384,800 | — | — |
| 2014-08-01 | $46.24 | $62.75 | 249,100 | — | — |
| 2014-07-31 | $46.22 | $62.72 | 195,600 | — | — |
| 2014-07-30 | $47.33 | $64.23 | 152,300 | — | — |
| 2014-07-29 | $48.53 | $65.86 | 222,500 | — | — |
| 2014-07-28 | $48.75 | $66.16 | 143,800 | — | — |
| 2014-07-25 | $48.03 | $65.18 | 221,200 | — | — |
| 2014-07-24 | $48.55 | $65.88 | 185,400 | — | — |
| 2014-07-23 | $49.34 | $66.96 | 96,300 | — | — |
| 2014-07-22 | $49.57 | $67.27 | 95,100 | — | — |
| 2014-07-21 | $49.73 | $67.49 | 125,300 | — | — |
| 2014-07-18 | $49.88 | $67.69 | 177,800 | — | — |
| 2014-07-17 | $49.25 | $66.83 | 175,200 | — | — |
| 2014-07-16 | $49.80 | $67.58 | 147,000 | — | — |
| 2014-07-15 | $49.59 | $67.30 | 116,400 | — | — |
| 2014-07-14 | $49.70 | $67.45 | 108,000 | — | — |
| 2014-07-11 | $50.11 | $68.00 | 139,200 | — | — |
| 2014-07-10 | $50.56 | $68.61 | 187,000 | — | — |
| 2014-07-09 | $50.67 | $68.76 | 181,300 | — | — |
| 2014-07-08 | $51.41 | $69.77 | 204,700 | — | — |
| 2014-07-07 | $51.09 | $69.33 | 354,700 | — | — |
| 2014-07-03 | $50.88 | $69.05 | 213,800 | — | — |
| 2014-07-02 | $51.10 | $69.35 | 280,800 | — | — |
| 2014-07-01 | $51.94 | $70.49 | 235,100 | — | — |
| 2014-06-30 | $52.19 | $70.82 | 204,400 | — | — |
| 2014-06-27 | $51.77 | $70.25 | 224,400 | — | — |
| 2014-06-26 | $51.68 | $70.13 | 153,400 | — | — |
| 2014-06-25 | $51.59 | $70.01 | 148,000 | — | — |
| 2014-06-24 | $51.21 | $69.49 | 229,800 | — | — |
| 2014-06-23 | $50.90 | $69.07 | 311,900 | — | — |
| 2014-06-20 | $50.99 | $69.20 | 446,000 | — | — |
| 2014-06-19 | $50.78 | $68.91 | 119,200 | — | — |
| 2014-06-18 | $50.30 | $68.26 | 123,700 | — | — |
| 2014-06-17 | $49.35 | $66.97 | 239,900 | — | — |
| 2014-06-16 | $49.02 | $66.52 | 204,600 | — | — |
| 2014-06-13 | $48.53 | $65.86 | 113,200 | — | — |
| 2014-06-12 | $48.35 | $65.61 | 334,900 | — | — |
| 2014-06-11 | $48.00 | $65.14 | 383,300 | — | — |
| 2014-06-10 | $48.49 | $65.26 | 172,200 | — | — |
| 2014-06-09 | $48.26 | $64.95 | 179,100 | — | — |
| 2014-06-06 | $48.69 | $65.53 | 155,500 | — | — |
| 2014-06-05 | $48.77 | $65.64 | 135,500 | — | — |
| 2014-06-04 | $47.89 | $64.45 | 104,600 | — | — |
| 2014-06-03 | $47.58 | $64.04 | 212,100 | — | — |
| 2014-06-02 | $47.67 | $64.16 | 191,700 | — | — |
| 2014-05-30 | $48.00 | $64.60 | 118,500 | — | — |
| 2014-05-29 | $47.39 | $63.78 | 88,300 | — | — |
| 2014-05-28 | $47.80 | $64.33 | 321,000 | — | — |
| 2014-05-27 | $47.37 | $63.75 | 108,600 | — | — |
| 2014-05-23 | $46.82 | $63.01 | 133,500 | — | — |
| 2014-05-22 | $46.32 | $62.34 | 100,100 | — | — |
| 2014-05-21 | $45.87 | $61.73 | 130,100 | — | — |
| 2014-05-20 | $46.14 | $62.10 | 228,900 | — | — |
| 2014-05-19 | $46.08 | $62.02 | 121,800 | — | — |
| 2014-05-16 | $46.36 | $62.39 | 142,400 | — | — |
| 2014-05-15 | $45.63 | $61.41 | 103,800 | — | — |
| 2014-05-14 | $46.00 | $61.91 | 148,500 | — | — |
| 2014-05-13 | $46.40 | $62.45 | 156,400 | — | — |
| 2014-05-12 | $46.75 | $62.92 | 463,500 | — | — |
| 2014-05-09 | $46.32 | $62.34 | 185,100 | — | — |
| 2014-05-08 | $46.53 | $62.62 | 138,200 | — | — |
| 2014-05-07 | $47.25 | $63.59 | 221,000 | — | — |
| 2014-05-06 | $46.53 | $62.62 | 200,000 | — | — |
| 2014-05-05 | $47.33 | $63.70 | 188,200 | — | — |
| 2014-05-02 | $46.94 | $63.17 | 231,400 | — | — |
| 2014-05-01 | $47.99 | $64.59 | 213,600 | — | — |
| 2014-04-30 | $48.38 | $65.11 | 125,400 | — | — |
| 2014-04-29 | $48.45 | $65.21 | 174,600 | — | — |
| 2014-04-28 | $48.47 | $65.23 | 137,600 | — | — |
| 2014-04-25 | $48.43 | $65.18 | 208,600 | — | — |
| 2014-04-24 | $47.93 | $64.51 | 99,600 | — | — |
| 2014-04-23 | $47.67 | $64.16 | 129,300 | — | — |
| 2014-04-22 | $47.77 | $64.29 | 99,400 | — | — |
| 2014-04-21 | $47.65 | $64.13 | 68,900 | — | — |
| 2014-04-17 | $47.70 | $64.20 | 245,800 | — | — |
| 2014-04-16 | $48.52 | $65.30 | 83,900 | — | — |
| 2014-04-15 | $48.39 | $65.13 | 172,600 | — | — |
| 2014-04-14 | $47.80 | $64.33 | 170,400 | — | — |
| 2014-04-11 | $46.88 | $63.09 | 133,000 | — | — |
| 2014-04-10 | $47.28 | $63.63 | 224,600 | — | — |
| 2014-04-09 | $47.30 | $63.66 | 123,500 | — | — |
| 2014-04-08 | $47.70 | $64.20 | 94,900 | — | — |
| 2014-04-07 | $47.26 | $63.61 | 150,500 | — | — |
| 2014-04-04 | $47.61 | $64.08 | 179,800 | — | — |
| 2014-04-03 | $47.69 | $64.18 | 111,900 | — | — |
| 2014-04-02 | $47.60 | $64.06 | 162,800 | — | — |
| 2014-04-01 | $47.47 | $63.89 | 141,400 | — | — |
| 2014-03-31 | $47.43 | $63.83 | 127,500 | — | — |
| 2014-03-28 | $46.92 | $63.15 | 85,400 | — | — |
| 2014-03-27 | $46.80 | $62.99 | 140,700 | — | — |
| 2014-03-26 | $46.74 | $62.91 | 129,500 | — | — |
| 2014-03-25 | $46.96 | $63.20 | 154,600 | — | — |
| 2014-03-24 | $46.50 | $62.58 | 158,000 | — | — |
| 2014-03-21 | $46.44 | $62.50 | 250,800 | — | — |
| 2014-03-20 | $46.51 | $62.60 | 153,000 | — | — |
| 2014-03-19 | $46.50 | $62.58 | 285,600 | — | — |
| 2014-03-18 | $46.98 | $63.23 | 195,400 | — | — |
| 2014-03-17 | $46.20 | $62.18 | 139,000 | — | — |
| 2014-03-14 | $46.08 | $62.02 | 150,900 | — | — |
| 2014-03-13 | $45.98 | $61.88 | 176,000 | — | — |
| 2014-03-12 | $45.53 | $61.28 | 320,200 | — | — |
| 2014-03-11 | $45.31 | $60.44 | 335,000 | — | — |
| 2014-03-10 | $45.45 | $60.63 | 127,200 | — | — |
| 2014-03-07 | $45.39 | $60.55 | 250,000 | — | — |
| 2014-03-06 | $45.20 | $60.30 | 192,600 | — | — |
| 2014-03-05 | $45.50 | $60.70 | 151,900 | — | — |
| 2014-03-04 | $45.95 | $61.30 | 254,900 | — | — |
| 2014-03-03 | $45.28 | $60.40 | 286,100 | — | — |
| 2014-02-28 | $45.94 | $61.28 | 261,700 | — | — |
| 2014-02-27 | $45.66 | $60.91 | 132,200 | — | — |
| 2014-02-26 | $45.78 | $61.07 | 164,700 | — | — |
| 2014-02-25 | $46.37 | $61.86 | 149,600 | — | — |
| 2014-02-24 | $46.33 | $61.80 | 157,700 | — | — |
| 2014-02-21 | $46.43 | $61.94 | 204,600 | — | — |
| 2014-02-20 | $46.34 | $61.82 | 132,600 | — | — |
| 2014-02-19 | $45.97 | $61.32 | 199,400 | — | — |
| 2014-02-18 | $46.47 | $61.99 | 130,600 | — | — |
| 2014-02-14 | $46.34 | $61.82 | 106,600 | — | — |
| 2014-02-13 | $46.02 | $61.39 | 119,100 | — | — |
| 2014-02-12 | $44.95 | $59.96 | 82,600 | — | — |
| 2014-02-11 | $45.08 | $60.14 | 76,700 | — | — |
| 2014-02-10 | $44.52 | $59.39 | 111,500 | — | — |
| 2014-02-07 | $44.45 | $59.30 | 114,000 | — | — |
| 2014-02-06 | $44.04 | $58.75 | 117,300 | — | — |
| 2014-02-05 | $44.11 | $58.84 | 219,600 | — | — |
| 2014-02-04 | $44.68 | $59.60 | 155,700 | — | — |
| 2014-02-03 | $44.80 | $59.76 | 226,000 | — | — |
| 2014-01-31 | $45.21 | $60.31 | 159,600 | — | — |
| 2014-01-30 | $45.03 | $60.07 | 261,200 | — | — |
| 2014-01-29 | $44.21 | $58.98 | 159,000 | — | — |
| 2014-01-28 | $44.25 | $59.03 | 167,800 | — | — |
| 2014-01-27 | $44.01 | $58.71 | 158,800 | — | — |
| 2014-01-24 | $44.24 | $59.02 | 142,800 | — | — |
| 2014-01-23 | $44.57 | $59.46 | 131,300 | — | — |
| 2014-01-22 | $44.78 | $59.74 | 139,800 | — | — |
| 2014-01-21 | $44.69 | $59.62 | 156,500 | — | — |
| 2014-01-17 | $44.00 | $58.70 | 274,800 | — | — |
| 2014-01-16 | $43.55 | $58.09 | 95,500 | — | — |
| 2014-01-15 | $43.38 | $57.87 | 97,100 | — | — |
| 2014-01-14 | $43.37 | $57.85 | 121,300 | — | — |
| 2014-01-13 | $43.25 | $57.69 | 104,600 | — | — |
| 2014-01-10 | $43.69 | $58.28 | 116,000 | — | — |
| 2014-01-09 | $43.32 | $57.79 | 115,200 | — | — |
| 2014-01-08 | $43.03 | $57.40 | 184,900 | — | — |
| 2014-01-07 | $43.28 | $57.73 | 150,500 | — | — |
| 2014-01-06 | $42.67 | $56.92 | 124,000 | — | — |
| 2014-01-03 | $42.88 | $57.20 | 95,800 | — | — |
| 2014-01-02 | $42.81 | $57.11 | 198,400 | — | — |