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
- 2006-02-27 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 | $63.20 | $100.53 | 74,000 | — | — |
| 2014-12-30 | $64.24 | $102.19 | 45,000 | — | — |
| 2014-12-29 | $63.59 | $101.16 | 29,300 | — | — |
| 2014-12-26 | $64.55 | $102.68 | 13,000 | — | — |
| 2014-12-24 | $64.81 | $103.10 | 10,100 | — | — |
| 2014-12-23 | $64.12 | $102.00 | 28,300 | — | — |
| 2014-12-22 | $62.59 | $99.56 | 31,700 | — | — |
| 2014-12-19 | $62.55 | $99.50 | 47,000 | — | — |
| 2014-12-18 | $63.40 | $100.85 | 67,100 | — | — |
| 2014-12-17 | $61.70 | $98.15 | 191,000 | — | — |
| 2014-12-16 | $60.88 | $96.84 | 90,200 | — | — |
| 2014-12-15 | $61.17 | $97.31 | 82,900 | — | — |
| 2014-12-12 | $60.67 | $96.51 | 66,000 | — | — |
| 2014-12-11 | $62.29 | $99.09 | 88,400 | — | — |
| 2014-12-10 | $63.01 | $100.23 | 194,700 | — | — |
| 2014-12-09 | $64.13 | $102.01 | 80,400 | — | — |
| 2014-12-08 | $64.45 | $102.52 | 68,700 | — | — |
| 2014-12-05 | $64.61 | $102.78 | 85,100 | — | — |
| 2014-12-04 | $65.95 | $104.91 | 65,800 | — | — |
| 2014-12-03 | $66.55 | $105.86 | 111,200 | — | — |
| 2014-12-02 | $65.97 | $104.94 | 150,100 | — | — |
| 2014-12-01 | $67.80 | $107.85 | 80,900 | — | — |
| 2014-11-28 | $68.55 | $109.05 | 40,500 | — | — |
| 2014-11-26 | $69.41 | $110.41 | 49,700 | — | — |
| 2014-11-25 | $69.71 | $110.89 | 120,600 | — | — |
| 2014-11-24 | $70.70 | $112.47 | 127,100 | — | — |
| 2014-11-21 | $70.04 | $111.42 | 37,600 | — | — |
| 2014-11-20 | $69.27 | $110.19 | 75,100 | — | — |
| 2014-11-19 | $69.72 | $110.91 | 56,100 | — | — |
| 2014-11-18 | $68.00 | $108.17 | 102,600 | — | — |
| 2014-11-17 | $68.77 | $109.40 | 35,400 | — | — |
| 2014-11-14 | $69.26 | $110.17 | 76,700 | — | — |
| 2014-11-13 | $68.59 | $109.11 | 68,900 | — | — |
| 2014-11-12 | $69.56 | $110.65 | 53,300 | — | — |
| 2014-11-11 | $70.67 | $112.42 | 85,900 | — | — |
| 2014-11-10 | $70.14 | $111.57 | 40,900 | — | — |
| 2014-11-07 | $69.97 | $111.30 | 58,700 | — | — |
| 2014-11-06 | $69.84 | $111.10 | 84,200 | — | — |
| 2014-11-05 | $70.60 | $112.31 | 56,100 | — | — |
| 2014-11-04 | $70.38 | $111.96 | 91,100 | — | — |
| 2014-11-03 | $69.04 | $109.82 | 70,300 | — | — |
| 2014-10-31 | $68.15 | $108.41 | 124,200 | — | — |
| 2014-10-30 | $68.00 | $108.17 | 71,400 | — | — |
| 2014-10-29 | $66.96 | $106.52 | 131,100 | — | — |
| 2014-10-28 | $69.25 | $110.16 | 84,400 | — | — |
| 2014-10-27 | $69.04 | $109.82 | 67,200 | — | — |
| 2014-10-24 | $70.22 | $111.70 | 49,100 | — | — |
| 2014-10-23 | $69.47 | $110.51 | 81,500 | — | — |
| 2014-10-22 | $68.20 | $108.49 | 65,800 | — | — |
| 2014-10-21 | $69.22 | $110.11 | 77,900 | — | — |
| 2014-10-20 | $68.45 | $108.89 | 121,900 | — | — |
| 2014-10-17 | $68.50 | $108.97 | 153,300 | — | — |
| 2014-10-16 | $66.10 | $105.15 | 74,600 | — | — |
| 2014-10-15 | $65.07 | $103.51 | 102,500 | — | — |
| 2014-10-14 | $66.74 | $106.17 | 97,800 | — | — |
| 2014-10-13 | $65.73 | $104.56 | 63,500 | — | — |
| 2014-10-10 | $65.82 | $104.70 | 70,800 | — | — |
| 2014-10-09 | $68.48 | $108.93 | 90,100 | — | — |
| 2014-10-08 | $68.89 | $109.59 | 134,400 | — | — |
| 2014-10-07 | $68.01 | $108.19 | 42,300 | — | — |
| 2014-10-06 | $68.01 | $108.19 | 69,000 | — | — |
| 2014-10-03 | $67.48 | $107.34 | 95,400 | — | — |
| 2014-10-02 | $66.99 | $106.56 | 42,100 | — | — |
| 2014-10-01 | $67.48 | $107.34 | 74,200 | — | — |
| 2014-09-30 | $67.44 | $107.28 | 132,500 | — | — |
| 2014-09-29 | $66.99 | $106.56 | 74,800 | — | — |
| 2014-09-26 | $67.36 | $107.15 | 59,200 | — | — |
| 2014-09-25 | $67.15 | $106.82 | 79,200 | — | — |
| 2014-09-24 | $67.31 | $107.07 | 95,300 | — | — |
| 2014-09-23 | $66.52 | $105.82 | 67,900 | — | — |
| 2014-09-22 | $66.52 | $105.82 | 65,700 | — | — |
| 2014-09-19 | $66.57 | $105.90 | 143,800 | — | — |
| 2014-09-18 | $67.33 | $107.10 | 107,500 | — | — |
| 2014-09-17 | $70.57 | $112.26 | 89,800 | — | — |
| 2014-09-16 | $73.20 | $116.44 | 25,100 | — | — |
| 2014-09-15 | $72.26 | $114.95 | 49,100 | — | — |
| 2014-09-12 | $70.67 | $112.42 | 76,500 | — | — |
| 2014-09-11 | $71.14 | $113.17 | 96,000 | — | — |
| 2014-09-10 | $71.68 | $114.02 | 66,500 | — | — |
| 2014-09-09 | $72.05 | $114.61 | 86,100 | — | — |
| 2014-09-08 | $73.26 | $116.54 | 51,800 | — | — |
| 2014-09-05 | $74.41 | $118.37 | 58,900 | — | — |
| 2014-09-04 | $75.13 | $119.51 | 115,900 | — | — |
| 2014-09-03 | $72.50 | $115.33 | 74,900 | — | — |
| 2014-09-02 | $71.55 | $113.82 | 60,300 | — | — |
| 2014-08-29 | $69.71 | $110.89 | 98,000 | — | — |
| 2014-08-28 | $70.59 | $112.29 | 36,000 | — | — |
| 2014-08-27 | $70.92 | $112.82 | 31,600 | — | — |
| 2014-08-26 | $70.64 | $112.37 | 39,100 | — | — |
| 2014-08-25 | $70.76 | $112.56 | 38,800 | — | — |
| 2014-08-22 | $70.76 | $112.56 | 57,700 | — | — |
| 2014-08-21 | $70.45 | $112.07 | 34,900 | — | — |
| 2014-08-20 | $70.09 | $111.50 | 36,600 | — | — |
| 2014-08-19 | $71.05 | $113.02 | 49,700 | — | — |
| 2014-08-18 | $70.85 | $112.70 | 55,300 | — | — |
| 2014-08-15 | $70.30 | $111.83 | 41,300 | — | — |
| 2014-08-14 | $70.37 | $111.94 | 60,300 | — | — |
| 2014-08-13 | $69.68 | $110.84 | 106,300 | — | — |
| 2014-08-12 | $70.50 | $112.15 | 79,700 | — | — |
| 2014-08-11 | $68.71 | $109.30 | 101,500 | — | — |
| 2014-08-08 | $67.33 | $107.10 | 37,300 | — | — |
| 2014-08-07 | $66.76 | $106.20 | 69,400 | — | — |
| 2014-08-06 | $67.83 | $107.90 | 50,500 | — | — |
| 2014-08-05 | $66.51 | $105.80 | 49,200 | — | — |
| 2014-08-04 | $67.30 | $107.06 | 66,900 | — | — |
| 2014-08-01 | $67.61 | $107.55 | 47,200 | — | — |
| 2014-07-31 | $67.32 | $107.09 | 90,400 | — | — |
| 2014-07-30 | $68.99 | $109.75 | 40,100 | — | — |
| 2014-07-29 | $69.37 | $110.35 | 57,000 | — | — |
| 2014-07-28 | $69.23 | $110.13 | 65,500 | — | — |
| 2014-07-25 | $69.97 | $111.30 | 62,400 | — | — |
| 2014-07-24 | $71.23 | $113.31 | 50,100 | — | — |
| 2014-07-23 | $70.80 | $112.62 | 72,300 | — | — |
| 2014-07-22 | $70.58 | $112.27 | 26,800 | — | — |
| 2014-07-21 | $70.49 | $112.13 | 46,300 | — | — |
| 2014-07-18 | $70.97 | $112.90 | 91,200 | — | — |
| 2014-07-17 | $68.76 | $109.38 | 54,300 | — | — |
| 2014-07-16 | $68.95 | $109.68 | 52,700 | — | — |
| 2014-07-15 | $68.64 | $109.19 | 38,200 | — | — |
| 2014-07-14 | $68.03 | $108.22 | 20,600 | — | — |
| 2014-07-11 | $67.08 | $106.71 | 34,100 | — | — |
| 2014-07-10 | $66.08 | $105.12 | 54,700 | — | — |
| 2014-07-09 | $67.63 | $107.58 | 46,000 | — | — |
| 2014-07-08 | $68.64 | $109.19 | 107,400 | — | — |
| 2014-07-07 | $68.77 | $109.40 | 65,100 | — | — |
| 2014-07-03 | $68.56 | $109.06 | 43,900 | — | — |
| 2014-07-02 | $67.92 | $108.04 | 42,000 | — | — |
| 2014-07-01 | $67.49 | $106.43 | 55,500 | — | — |
| 2014-06-30 | $67.62 | $106.64 | 55,400 | — | — |
| 2014-06-27 | $65.75 | $103.69 | 58,300 | — | — |
| 2014-06-26 | $67.03 | $105.71 | 51,500 | — | — |
| 2014-06-25 | $69.02 | $108.85 | 60,600 | — | — |
| 2014-06-24 | $68.08 | $107.36 | 38,700 | — | — |
| 2014-06-23 | $68.42 | $107.90 | 33,100 | — | — |
| 2014-06-20 | $68.74 | $108.40 | 56,000 | — | — |
| 2014-06-19 | $68.45 | $107.95 | 27,400 | — | — |
| 2014-06-18 | $68.16 | $107.49 | 34,200 | — | — |
| 2014-06-17 | $67.60 | $106.61 | 43,900 | — | — |
| 2014-06-16 | $66.90 | $105.50 | 42,300 | — | — |
| 2014-06-13 | $65.20 | $102.82 | 32,500 | — | — |
| 2014-06-12 | $65.70 | $103.61 | 30,800 | — | — |
| 2014-06-11 | $65.46 | $103.23 | 38,700 | — | — |
| 2014-06-10 | $65.18 | $102.79 | 51,900 | — | — |
| 2014-06-09 | $64.92 | $102.38 | 28,700 | — | — |
| 2014-06-06 | $66.23 | $104.45 | 62,200 | — | — |
| 2014-06-05 | $64.08 | $101.06 | 59,400 | — | — |
| 2014-06-04 | $62.84 | $99.10 | 51,600 | — | — |
| 2014-06-03 | $62.54 | $98.63 | 18,600 | — | — |
| 2014-06-02 | $62.59 | $98.71 | 21,700 | — | — |
| 2014-05-30 | $61.96 | $97.71 | 90,100 | — | — |
| 2014-05-29 | $61.73 | $97.35 | 79,000 | — | — |
| 2014-05-28 | $62.36 | $98.34 | 53,400 | — | — |
| 2014-05-27 | $62.16 | $98.03 | 46,900 | — | — |
| 2014-05-23 | $64.10 | $98.33 | 30,200 | — | — |
| 2014-05-22 | $63.43 | $97.30 | 27,900 | — | — |
| 2014-05-21 | $62.88 | $96.45 | 15,300 | — | — |
| 2014-05-20 | $62.73 | $96.22 | 39,700 | — | — |
| 2014-05-19 | $64.46 | $98.88 | 46,200 | — | — |
| 2014-05-16 | $62.38 | $95.69 | 62,100 | — | — |
| 2014-05-15 | $61.18 | $93.85 | 33,300 | — | — |
| 2014-05-14 | $61.76 | $94.74 | 42,800 | — | — |
| 2014-05-13 | $61.58 | $94.46 | 17,500 | — | — |
| 2014-05-12 | $61.01 | $93.59 | 24,400 | — | — |
| 2014-05-09 | $60.85 | $93.34 | 22,900 | — | — |
| 2014-05-08 | $61.11 | $93.74 | 60,300 | — | — |
| 2014-05-07 | $63.85 | $94.58 | 45,000 | — | — |
| 2014-05-06 | $62.75 | $92.95 | 68,400 | — | — |
| 2014-05-05 | $61.61 | $91.26 | 92,300 | — | — |
| 2014-05-02 | $61.46 | $91.04 | 37,400 | — | — |
| 2014-05-01 | $59.74 | $88.49 | 25,600 | — | — |
| 2014-04-30 | $60.30 | $89.32 | 94,900 | — | — |
| 2014-04-29 | $60.13 | $89.07 | 63,200 | — | — |
| 2014-04-28 | $59.68 | $88.40 | 49,000 | — | — |
| 2014-04-25 | $60.35 | $89.39 | 71,300 | — | — |
| 2014-04-24 | $60.21 | $89.19 | 42,400 | — | — |
| 2014-04-23 | $60.09 | $89.01 | 47,100 | — | — |
| 2014-04-22 | $59.55 | $88.21 | 65,800 | — | — |
| 2014-04-21 | $58.89 | $87.23 | 40,800 | — | — |
| 2014-04-17 | $58.65 | $86.88 | 13,200 | — | — |
| 2014-04-16 | $59.22 | $87.72 | 51,200 | — | — |
| 2014-04-15 | $57.77 | $85.57 | 41,200 | — | — |
| 2014-04-14 | $58.51 | $86.67 | 30,000 | — | — |
| 2014-04-11 | $58.14 | $86.12 | 35,100 | — | — |
| 2014-04-10 | $57.91 | $85.78 | 63,100 | — | — |
| 2014-04-09 | $57.51 | $85.19 | 45,700 | — | — |
| 2014-04-08 | $58.12 | $86.09 | 53,400 | — | — |
| 2014-04-07 | $58.34 | $86.42 | 20,000 | — | — |
| 2014-04-04 | $58.68 | $86.92 | 54,500 | — | — |
| 2014-04-03 | $58.62 | $86.83 | 109,900 | — | — |
| 2014-04-02 | $59.01 | $87.41 | 118,900 | — | — |
| 2014-04-01 | $58.32 | $86.39 | 61,600 | — | — |
| 2014-03-31 | $58.49 | $86.64 | 112,800 | — | — |
| 2014-03-28 | $58.51 | $86.67 | 43,100 | — | — |
| 2014-03-27 | $57.37 | $84.98 | 139,400 | — | — |
| 2014-03-26 | $57.10 | $84.58 | 121,600 | — | — |
| 2014-03-25 | $56.24 | $83.31 | 153,200 | — | — |
| 2014-03-24 | $55.75 | $82.58 | 87,900 | — | — |
| 2014-03-21 | $55.34 | $81.97 | 118,000 | — | — |
| 2014-03-20 | $53.60 | $79.40 | 61,900 | — | — |
| 2014-03-19 | $53.40 | $79.10 | 89,700 | — | — |
| 2014-03-18 | $53.61 | $79.41 | 109,300 | — | — |
| 2014-03-17 | $54.20 | $80.28 | 34,000 | — | — |
| 2014-03-14 | $53.22 | $78.83 | 49,700 | — | — |
| 2014-03-13 | $51.83 | $76.77 | 92,600 | — | — |
| 2014-03-12 | $51.81 | $76.74 | 158,300 | — | — |
| 2014-03-11 | $52.74 | $78.12 | 35,800 | — | — |
| 2014-03-10 | $53.22 | $78.83 | 79,200 | — | — |
| 2014-03-07 | $52.80 | $78.21 | 43,100 | — | — |
| 2014-03-06 | $53.18 | $78.77 | 92,100 | — | — |
| 2014-03-05 | $54.90 | $81.32 | 110,300 | — | — |
| 2014-03-04 | $54.65 | $80.95 | 96,500 | — | — |
| 2014-03-03 | $53.56 | $79.34 | 46,200 | — | — |
| 2014-02-28 | $53.61 | $79.41 | 41,300 | — | — |
| 2014-02-27 | $53.68 | $79.51 | 63,900 | — | — |
| 2014-02-26 | $52.36 | $77.56 | 58,400 | — | — |
| 2014-02-25 | $52.85 | $78.28 | 47,700 | — | — |
| 2014-02-24 | $53.02 | $78.54 | 41,200 | — | — |
| 2014-02-21 | $52.60 | $77.91 | 53,600 | — | — |
| 2014-02-20 | $52.46 | $77.71 | 21,600 | — | — |
| 2014-02-19 | $52.38 | $77.59 | 38,500 | — | — |
| 2014-02-18 | $53.39 | $79.08 | 28,200 | — | — |
| 2014-02-14 | $53.56 | $79.34 | 23,400 | — | — |
| 2014-02-13 | $51.88 | $76.85 | 38,000 | — | — |
| 2014-02-12 | $52.01 | $77.04 | 71,600 | — | — |
| 2014-02-11 | $53.14 | $78.71 | 95,800 | — | — |
| 2014-02-10 | $52.54 | $77.83 | 26,300 | — | — |
| 2014-02-07 | $52.94 | $78.42 | 46,900 | — | — |
| 2014-02-06 | $53.17 | $78.76 | 39,300 | — | — |
| 2014-02-05 | $53.82 | $79.72 | 45,400 | — | — |
| 2014-02-04 | $54.04 | $80.05 | 51,100 | — | — |
| 2014-02-03 | $53.57 | $79.35 | 24,900 | — | — |
| 2014-01-31 | $54.19 | $80.27 | 32,600 | — | — |
| 2014-01-30 | $53.88 | $79.81 | 36,100 | — | — |
| 2014-01-29 | $53.44 | $79.16 | 30,500 | — | — |
| 2014-01-28 | $52.92 | $78.39 | 46,300 | — | — |
| 2014-01-27 | $53.14 | $78.71 | 32,900 | — | — |
| 2014-01-24 | $53.06 | $78.60 | 31,200 | — | — |
| 2014-01-23 | $52.93 | $78.40 | 51,900 | — | — |
| 2014-01-22 | $53.47 | $79.20 | 24,600 | — | — |
| 2014-01-21 | $53.31 | $78.97 | 17,000 | — | — |
| 2014-01-17 | $53.12 | $78.68 | 78,900 | — | — |
| 2014-01-16 | $53.63 | $79.44 | 45,000 | — | — |
| 2014-01-15 | $55.01 | $81.48 | 46,300 | — | — |
| 2014-01-14 | $55.48 | $82.18 | 64,800 | — | — |
| 2014-01-13 | $54.35 | $80.51 | 89,200 | — | — |
| 2014-01-10 | $54.22 | $80.31 | 58,700 | — | — |
| 2014-01-09 | $52.46 | $77.71 | 43,200 | — | — |
| 2014-01-08 | $51.98 | $77.00 | 57,000 | — | — |
| 2014-01-07 | $50.43 | $74.70 | 123,500 | — | — |
| 2014-01-06 | $48.65 | $72.06 | 49,000 | — | — |
| 2014-01-03 | $50.56 | $74.89 | 38,900 | — | — |
| 2014-01-02 | $51.65 | $76.51 | 15,000 | — | — |