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
- 2007-12-19 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 | $55.00 | $55.00 | 4,910 | — | — |
| 2014-12-30 | $54.10 | $54.10 | 11,220 | — | — |
| 2014-12-29 | $52.50 | $52.50 | 8,920 | — | — |
| 2014-12-26 | $57.50 | $57.50 | 2,430 | — | — |
| 2014-12-24 | $55.60 | $55.60 | 1,270 | — | — |
| 2014-12-23 | $54.80 | $54.80 | 8,250 | — | — |
| 2014-12-22 | $53.20 | $53.20 | 11,100 | — | — |
| 2014-12-19 | $56.20 | $56.20 | 10,920 | — | — |
| 2014-12-18 | $55.20 | $55.20 | 11,270 | — | — |
| 2014-12-17 | $52.10 | $52.10 | 6,140 | — | — |
| 2014-12-16 | $53.50 | $53.50 | 23,240 | — | — |
| 2014-12-15 | $50.10 | $50.10 | 38,910 | — | — |
| 2014-12-12 | $44.70 | $44.70 | 1,560 | — | — |
| 2014-12-11 | $45.00 | $45.00 | 2,930 | — | — |
| 2014-12-10 | $45.90 | $45.90 | 3,470 | — | — |
| 2014-12-09 | $46.90 | $46.90 | 3,700 | — | — |
| 2014-12-08 | $46.30 | $46.30 | 1,170 | — | — |
| 2014-12-05 | $46.40 | $46.40 | 8,490 | — | — |
| 2014-12-04 | $47.10 | $47.10 | 3,020 | — | — |
| 2014-12-03 | $45.50 | $45.50 | 2,910 | — | — |
| 2014-12-02 | $44.70 | $44.70 | 1,130 | — | — |
| 2014-12-01 | $44.40 | $44.40 | 1,880 | — | — |
| 2014-11-28 | $44.80 | $44.80 | 1,470 | — | — |
| 2014-11-26 | $45.00 | $45.00 | 880 | — | — |
| 2014-11-25 | $45.10 | $45.10 | 1,180 | — | — |
| 2014-11-24 | $45.70 | $45.70 | 1,480 | — | — |
| 2014-11-21 | $45.00 | $45.00 | 3,560 | — | — |
| 2014-11-20 | $44.70 | $44.70 | 1,940 | — | — |
| 2014-11-19 | $43.50 | $43.50 | 2,870 | — | — |
| 2014-11-18 | $44.00 | $44.00 | 7,020 | — | — |
| 2014-11-17 | $44.00 | $44.00 | 4,140 | — | — |
| 2014-11-14 | $44.90 | $44.90 | 2,500 | — | — |
| 2014-11-13 | $45.30 | $45.30 | 7,090 | — | — |
| 2014-11-12 | $46.00 | $46.00 | 4,530 | — | — |
| 2014-11-11 | $44.20 | $44.20 | 7,330 | — | — |
| 2014-11-10 | $45.00 | $45.00 | 7,870 | — | — |
| 2014-11-07 | $45.50 | $45.50 | 18,900 | — | — |
| 2014-11-06 | $49.70 | $49.70 | 19,320 | — | — |
| 2014-11-05 | $54.00 | $54.00 | 15,720 | — | — |
| 2014-11-04 | $59.40 | $59.40 | 16,150 | — | — |
| 2014-11-03 | $57.20 | $57.20 | 3,600 | — | — |
| 2014-10-31 | $57.50 | $57.50 | 4,640 | — | — |
| 2014-10-30 | $57.60 | $57.60 | 3,460 | — | — |
| 2014-10-29 | $58.80 | $58.80 | 4,080 | — | — |
| 2014-10-28 | $57.70 | $57.70 | 3,390 | — | — |
| 2014-10-27 | $56.70 | $56.70 | 1,790 | — | — |
| 2014-10-24 | $57.50 | $57.50 | 3,750 | — | — |
| 2014-10-23 | $58.00 | $58.00 | 4,090 | — | — |
| 2014-10-22 | $57.00 | $57.00 | 5,900 | — | — |
| 2014-10-21 | $57.50 | $57.50 | 10,240 | — | — |
| 2014-10-20 | $54.10 | $54.10 | 12,950 | — | — |
| 2014-10-17 | $51.00 | $51.00 | 4,340 | — | — |
| 2014-10-16 | $50.80 | $50.80 | 6,620 | — | — |
| 2014-10-15 | $47.90 | $47.90 | 5,910 | — | — |
| 2014-10-14 | $48.00 | $48.00 | 2,820 | — | — |
| 2014-10-13 | $48.60 | $48.60 | 4,190 | — | — |
| 2014-10-10 | $48.50 | $48.50 | 10,120 | — | — |
| 2014-10-09 | $49.50 | $49.50 | 6,330 | — | — |
| 2014-10-08 | $50.90 | $50.90 | 13,620 | — | — |
| 2014-10-07 | $50.50 | $50.50 | 5,210 | — | — |
| 2014-10-06 | $51.50 | $51.50 | 5,550 | — | — |
| 2014-10-03 | $52.90 | $52.90 | 2,810 | — | — |
| 2014-10-02 | $52.60 | $52.60 | 5,690 | — | — |
| 2014-10-01 | $51.60 | $51.60 | 8,700 | — | — |
| 2014-09-30 | $53.50 | $53.50 | 3,100 | — | — |
| 2014-09-29 | $53.30 | $53.30 | 22,550 | — | — |
| 2014-09-26 | $53.50 | $53.50 | 3,790 | — | — |
| 2014-09-25 | $54.00 | $54.00 | 5,330 | — | — |
| 2014-09-24 | $55.10 | $55.10 | 9,840 | — | — |
| 2014-09-23 | $55.50 | $55.50 | 7,280 | — | — |
| 2014-09-22 | $55.50 | $55.50 | 3,630 | — | — |
| 2014-09-19 | $54.80 | $54.80 | 10,410 | — | — |
| 2014-09-18 | $56.00 | $56.00 | 7,650 | — | — |
| 2014-09-17 | $55.00 | $55.00 | 4,470 | — | — |
| 2014-09-16 | $55.30 | $55.30 | 3,830 | — | — |
| 2014-09-15 | $56.00 | $56.00 | 6,990 | — | — |
| 2014-09-12 | $55.40 | $55.40 | 3,570 | — | — |
| 2014-09-11 | $54.20 | $54.20 | 7,080 | — | — |
| 2014-09-10 | $54.50 | $54.50 | 7,340 | — | — |
| 2014-09-09 | $54.30 | $54.30 | 7,310 | — | — |
| 2014-09-08 | $56.00 | $56.00 | 21,880 | — | — |
| 2014-09-05 | $57.80 | $57.80 | 36,050 | — | — |
| 2014-09-04 | $60.40 | $60.40 | 96,210 | — | — |
| 2014-09-03 | $48.60 | $48.60 | 3,540 | — | — |
| 2014-09-02 | $49.20 | $49.20 | 3,420 | — | — |
| 2014-08-29 | $47.70 | $47.70 | 2,020 | — | — |
| 2014-08-28 | $47.60 | $47.60 | 2,580 | — | — |
| 2014-08-27 | $47.90 | $47.90 | 2,240 | — | — |
| 2014-08-26 | $47.90 | $47.90 | 2,430 | — | — |
| 2014-08-25 | $47.70 | $47.70 | 5,520 | — | — |
| 2014-08-22 | $47.80 | $47.80 | 4,480 | — | — |
| 2014-08-21 | $48.20 | $48.20 | 5,280 | — | — |
| 2014-08-20 | $47.80 | $47.80 | 4,140 | — | — |
| 2014-08-19 | $47.90 | $47.90 | 5,810 | — | — |
| 2014-08-18 | $48.70 | $48.70 | 4,090 | — | — |
| 2014-08-15 | $48.40 | $48.40 | 4,630 | — | — |
| 2014-08-14 | $49.50 | $49.50 | 5,230 | — | — |
| 2014-08-13 | $49.10 | $49.10 | 8,840 | — | — |
| 2014-08-12 | $49.40 | $49.40 | 10,660 | — | — |
| 2014-08-11 | $51.10 | $51.10 | 6,320 | — | — |
| 2014-08-08 | $52.40 | $52.40 | 9,210 | — | — |
| 2014-08-07 | $52.30 | $52.30 | 15,050 | — | — |
| 2014-08-06 | $50.50 | $50.50 | 23,540 | — | — |
| 2014-08-05 | $49.90 | $49.90 | 37,670 | — | — |
| 2014-08-04 | $43.30 | $43.30 | 17,500 | — | — |
| 2014-08-01 | $41.70 | $41.70 | 3,650 | — | — |
| 2014-07-31 | $42.10 | $42.10 | 7,560 | — | — |
| 2014-07-30 | $44.50 | $44.50 | 5,850 | — | — |
| 2014-07-29 | $44.70 | $44.70 | 2,610 | — | — |
| 2014-07-28 | $44.60 | $44.60 | 5,430 | — | — |
| 2014-07-25 | $45.00 | $45.00 | 10,670 | — | — |
| 2014-07-24 | $46.80 | $46.80 | 9,920 | — | — |
| 2014-07-23 | $43.60 | $43.60 | 5,060 | — | — |
| 2014-07-22 | $43.30 | $43.30 | 1,980 | — | — |
| 2014-07-21 | $43.00 | $43.00 | 3,010 | — | — |
| 2014-07-18 | $43.30 | $43.30 | 6,740 | — | — |
| 2014-07-17 | $43.00 | $43.00 | 4,800 | — | — |
| 2014-07-16 | $43.30 | $43.30 | 8,870 | — | — |
| 2014-07-15 | $43.50 | $43.50 | 6,520 | — | — |
| 2014-07-14 | $43.30 | $43.30 | 9,710 | — | — |
| 2014-07-11 | $42.00 | $42.00 | 3,800 | — | — |
| 2014-07-10 | $41.20 | $41.20 | 3,280 | — | — |
| 2014-07-09 | $42.50 | $42.50 | 10,630 | — | — |
| 2014-07-08 | $41.50 | $41.50 | 11,310 | — | — |
| 2014-07-07 | $43.30 | $43.30 | 7,130 | — | — |
| 2014-07-03 | $42.50 | $42.50 | 6,720 | — | — |
| 2014-07-02 | $43.50 | $43.50 | 9,310 | — | — |
| 2014-07-01 | $42.00 | $42.00 | 3,690 | — | — |
| 2014-06-30 | $40.70 | $40.70 | 7,600 | — | — |
| 2014-06-27 | $39.80 | $39.80 | 13,600 | — | — |
| 2014-06-26 | $42.00 | $42.00 | 9,650 | — | — |
| 2014-06-25 | $42.60 | $42.60 | 8,590 | — | — |
| 2014-06-24 | $41.60 | $41.60 | 6,840 | — | — |
| 2014-06-23 | $41.10 | $41.10 | 5,320 | — | — |
| 2014-06-20 | $41.40 | $41.40 | 3,840 | — | — |
| 2014-06-19 | $42.00 | $42.00 | 10,040 | — | — |
| 2014-06-18 | $40.50 | $40.50 | 1,620 | — | — |
| 2014-06-17 | $40.10 | $40.10 | 6,180 | — | — |
| 2014-06-16 | $39.00 | $39.00 | 7,420 | — | — |
| 2014-06-13 | $38.50 | $38.50 | 15,360 | — | — |
| 2014-06-12 | $39.40 | $39.40 | 13,330 | — | — |
| 2014-06-11 | $40.80 | $40.80 | 4,620 | — | — |
| 2014-06-10 | $41.40 | $41.40 | 4,920 | — | — |
| 2014-06-09 | $41.80 | $41.80 | 8,210 | — | — |
| 2014-06-06 | $42.00 | $42.00 | 13,610 | — | — |
| 2014-06-05 | $40.70 | $40.70 | 8,960 | — | — |
| 2014-06-04 | $40.60 | $40.60 | 13,340 | — | — |
| 2014-06-03 | $40.80 | $40.80 | 10,920 | — | — |
| 2014-06-02 | $42.60 | $42.60 | 18,430 | — | — |
| 2014-05-30 | $44.00 | $44.00 | 17,690 | — | — |
| 2014-05-29 | $47.00 | $47.00 | 7,670 | — | — |
| 2014-05-28 | $47.60 | $47.60 | 8,640 | — | — |
| 2014-05-27 | $47.30 | $47.30 | 15,330 | — | — |
| 2014-05-23 | $49.80 | $49.80 | 7,320 | — | — |
| 2014-05-22 | $47.00 | $47.00 | 14,710 | — | — |
| 2014-05-21 | $48.70 | $48.70 | 31,450 | — | — |
| 2014-05-20 | $42.00 | $42.00 | 35,230 | — | — |
| 2014-05-19 | $43.00 | $43.00 | 37,650 | — | — |
| 2014-05-16 | $41.80 | $41.80 | 18,160 | — | — |
| 2014-05-15 | $42.00 | $42.00 | 18,180 | — | — |
| 2014-05-14 | $45.20 | $45.20 | 13,370 | — | — |
| 2014-05-13 | $47.60 | $47.60 | 68,130 | — | — |
| 2014-05-12 | $46.60 | $46.60 | 28,940 | — | — |
| 2014-05-09 | $47.30 | $47.30 | 12,130 | — | — |
| 2014-05-08 | $46.40 | $46.40 | 27,320 | — | — |
| 2014-05-07 | $49.00 | $49.00 | 17,170 | — | — |
| 2014-05-06 | $52.50 | $52.50 | 7,750 | — | — |
| 2014-05-05 | $53.40 | $53.40 | 5,320 | — | — |
| 2014-05-02 | $53.90 | $53.90 | 8,610 | — | — |
| 2014-05-01 | $51.90 | $51.90 | 6,660 | — | — |
| 2014-04-30 | $53.00 | $53.00 | 7,930 | — | — |
| 2014-04-29 | $52.40 | $52.40 | 6,530 | — | — |
| 2014-04-28 | $52.10 | $52.10 | 5,990 | — | — |
| 2014-04-25 | $53.90 | $53.90 | 4,950 | — | — |
| 2014-04-24 | $55.70 | $55.70 | 6,490 | — | — |
| 2014-04-23 | $54.70 | $54.70 | 8,220 | — | — |
| 2014-04-22 | $54.70 | $54.70 | 13,950 | — | — |
| 2014-04-21 | $57.80 | $57.80 | 8,120 | — | — |
| 2014-04-17 | $55.60 | $55.60 | 5,940 | — | — |
| 2014-04-16 | $55.30 | $55.30 | 5,680 | — | — |
| 2014-04-15 | $54.20 | $54.20 | 9,230 | — | — |
| 2014-04-14 | $54.50 | $54.50 | 23,530 | — | — |
| 2014-04-11 | $58.20 | $58.20 | 21,270 | — | — |
| 2014-04-10 | $59.90 | $59.90 | 11,370 | — | — |
| 2014-04-09 | $60.70 | $60.70 | 13,710 | — | — |
| 2014-04-08 | $60.30 | $60.30 | 12,880 | — | — |
| 2014-04-07 | $61.10 | $61.10 | 11,280 | — | — |
| 2014-04-04 | $66.30 | $66.30 | 14,010 | — | — |
| 2014-04-03 | $70.90 | $70.90 | 17,940 | — | — |
| 2014-04-02 | $73.90 | $73.90 | 18,560 | — | — |
| 2014-04-01 | $72.30 | $72.30 | 20,530 | — | — |
| 2014-03-31 | $72.50 | $72.50 | 33,510 | — | — |
| 2014-03-28 | $70.20 | $70.20 | 72,990 | — | — |
| 2014-03-27 | $66.00 | $66.00 | 12,120 | — | — |
| 2014-03-26 | $67.00 | $67.00 | 32,610 | — | — |
| 2014-03-25 | $64.40 | $64.40 | 4,990 | — | — |
| 2014-03-24 | $65.40 | $65.40 | 21,410 | — | — |
| 2014-03-21 | $67.30 | $67.30 | 16,120 | — | — |
| 2014-03-20 | $65.50 | $65.50 | 7,770 | — | — |
| 2014-03-19 | $64.00 | $64.00 | 14,010 | — | — |
| 2014-03-18 | $65.40 | $65.40 | 9,110 | — | — |
| 2014-03-17 | $64.60 | $64.60 | 7,640 | — | — |
| 2014-03-14 | $63.30 | $63.30 | 12,020 | — | — |
| 2014-03-13 | $63.20 | $63.20 | 17,270 | — | — |
| 2014-03-12 | $63.30 | $63.30 | 21,750 | — | — |
| 2014-03-11 | $63.80 | $63.80 | 19,830 | — | — |
| 2014-03-10 | $63.00 | $63.00 | 9,110 | — | — |
| 2014-03-07 | $63.00 | $63.00 | 19,840 | — | — |
| 2014-03-06 | $64.40 | $64.40 | 28,830 | — | — |
| 2014-03-05 | $62.00 | $62.00 | 27,050 | — | — |
| 2014-03-04 | $58.30 | $58.30 | 21,610 | — | — |
| 2014-03-03 | $56.30 | $56.30 | 12,490 | — | — |
| 2014-02-28 | $55.30 | $55.30 | 18,710 | — | — |
| 2014-02-27 | $54.40 | $54.40 | 13,060 | — | — |
| 2014-02-26 | $56.90 | $56.90 | 34,830 | — | — |
| 2014-02-25 | $56.70 | $56.70 | 76,350 | — | — |
| 2014-02-24 | $50.20 | $50.20 | 31,400 | — | — |
| 2014-02-21 | $53.80 | $53.80 | 5,010 | — | — |
| 2014-02-20 | $54.30 | $54.30 | 9,370 | — | — |
| 2014-02-19 | $54.00 | $54.00 | 9,710 | — | — |
| 2014-02-18 | $55.70 | $55.70 | 7,840 | — | — |
| 2014-02-14 | $55.00 | $55.00 | 20,320 | — | — |
| 2014-02-13 | $56.30 | $56.30 | 33,350 | — | — |
| 2014-02-12 | $57.10 | $57.10 | 54,480 | — | — |
| 2014-02-11 | $51.10 | $51.10 | 41,230 | — | — |
| 2014-02-10 | $50.00 | $50.00 | 21,260 | — | — |
| 2014-02-07 | $50.00 | $50.00 | 59,940 | — | — |
| 2014-02-06 | $48.50 | $48.50 | 128,700 | — | — |
| 2014-02-05 | $59.50 | $59.50 | 49,680 | — | — |
| 2014-02-04 | $61.80 | $61.80 | 37,050 | — | — |
| 2014-02-03 | $62.70 | $62.70 | 20,720 | — | — |
| 2014-01-31 | $65.90 | $65.90 | 16,090 | — | — |
| 2014-01-30 | $63.30 | $63.30 | 11,240 | — | — |
| 2014-01-29 | $62.40 | $62.40 | 18,010 | — | — |
| 2014-01-28 | $63.70 | $63.70 | 14,840 | — | — |
| 2014-01-27 | $61.70 | $61.70 | 26,520 | — | — |
| 2014-01-24 | $60.20 | $60.20 | 34,530 | — | — |
| 2014-01-23 | $65.60 | $65.60 | 19,400 | — | — |
| 2014-01-22 | $66.90 | $66.90 | 35,650 | — | — |
| 2014-01-21 | $68.60 | $68.60 | 63,750 | — | — |
| 2014-01-17 | $73.50 | $73.50 | 26,790 | — | — |
| 2014-01-16 | $77.40 | $77.40 | 37,190 | — | — |
| 2014-01-15 | $79.50 | $79.50 | 31,540 | — | — |
| 2014-01-14 | $76.00 | $76.00 | 53,420 | — | — |
| 2014-01-13 | $73.10 | $73.10 | 55,330 | — | — |
| 2014-01-10 | $70.70 | $70.70 | 7,930 | — | — |
| 2014-01-09 | $69.60 | $69.60 | 19,280 | — | — |
| 2014-01-08 | $70.00 | $70.00 | 15,030 | — | — |
| 2014-01-07 | $67.30 | $67.30 | 16,250 | — | — |
| 2014-01-06 | $64.30 | $64.30 | 22,670 | — | — |
| 2014-01-03 | $68.40 | $68.40 | 28,190 | — | — |
| 2014-01-02 | $69.70 | $69.70 | 52,830 | — | — |