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
- 1999-04-28 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 | $54.63 | $76.46 | 4,400 | — | — |
| 2014-12-30 | $54.00 | $75.57 | 1,800 | — | — |
| 2014-12-29 | $54.18 | $75.55 | 3,700 | — | — |
| 2014-12-26 | $54.57 | $76.09 | 10,200 | — | — |
| 2014-12-24 | $52.14 | $72.70 | 4,000 | — | — |
| 2014-12-23 | $52.34 | $72.98 | 2,800 | — | — |
| 2014-12-22 | $51.12 | $71.28 | 3,500 | — | — |
| 2014-12-19 | $51.58 | $71.92 | 14,000 | — | — |
| 2014-12-18 | $52.11 | $72.66 | 5,100 | — | — |
| 2014-12-17 | $49.99 | $69.70 | 7,400 | — | — |
| 2014-12-16 | $47.11 | $65.69 | 3,800 | — | — |
| 2014-12-15 | $47.20 | $65.81 | 5,000 | — | — |
| 2014-12-12 | $47.39 | $66.08 | 21,000 | — | — |
| 2014-12-11 | $47.82 | $66.68 | 11,400 | — | — |
| 2014-12-10 | $47.88 | $66.76 | 2,500 | — | — |
| 2014-12-09 | $49.28 | $68.71 | 5,500 | — | — |
| 2014-12-08 | $48.78 | $68.02 | 4,800 | — | — |
| 2014-12-05 | $48.48 | $67.60 | 3,700 | — | — |
| 2014-12-04 | $48.20 | $67.21 | 5,000 | — | — |
| 2014-12-03 | $47.54 | $66.29 | 2,500 | — | — |
| 2014-12-02 | $47.11 | $65.69 | 3,000 | — | — |
| 2014-12-01 | $46.67 | $65.07 | 7,000 | — | — |
| 2014-11-28 | $47.18 | $65.79 | 4,100 | — | — |
| 2014-11-26 | $48.24 | $67.26 | 3,000 | — | — |
| 2014-11-25 | $48.75 | $67.98 | 5,700 | — | — |
| 2014-11-24 | $49.43 | $68.92 | 8,700 | — | — |
| 2014-11-21 | $48.62 | $67.79 | 4,000 | — | — |
| 2014-11-20 | $48.32 | $67.38 | 15,400 | — | — |
| 2014-11-19 | $48.16 | $67.15 | 12,100 | — | — |
| 2014-11-18 | $50.13 | $69.90 | 5,900 | — | — |
| 2014-11-17 | $49.61 | $69.17 | 37,500 | — | — |
| 2014-11-14 | $49.75 | $69.37 | 4,300 | — | — |
| 2014-11-13 | $49.86 | $69.52 | 3,000 | — | — |
| 2014-11-12 | $50.19 | $69.98 | 30,400 | — | — |
| 2014-11-11 | $49.80 | $69.44 | 11,000 | — | — |
| 2014-11-10 | $50.74 | $70.75 | 16,700 | — | — |
| 2014-11-07 | $51.75 | $72.16 | 7,100 | — | — |
| 2014-11-06 | $53.88 | $75.13 | 12,800 | — | — |
| 2014-11-05 | $54.16 | $75.52 | 7,800 | — | — |
| 2014-11-04 | $55.50 | $77.39 | 12,300 | — | — |
| 2014-11-03 | $57.50 | $80.18 | 7,600 | — | — |
| 2014-10-31 | $56.99 | $79.46 | 11,500 | — | — |
| 2014-10-30 | $56.32 | $78.53 | 36,400 | — | — |
| 2014-10-29 | $52.44 | $73.12 | 4,700 | — | — |
| 2014-10-28 | $51.89 | $72.35 | 5,500 | — | — |
| 2014-10-27 | $50.88 | $70.95 | 11,400 | — | — |
| 2014-10-24 | $52.76 | $73.57 | 5,000 | — | — |
| 2014-10-23 | $52.14 | $72.70 | 4,000 | — | — |
| 2014-10-22 | $51.97 | $72.46 | 7,300 | — | — |
| 2014-10-21 | $51.09 | $71.24 | 16,300 | — | — |
| 2014-10-20 | $52.39 | $73.05 | 4,400 | — | — |
| 2014-10-17 | $50.40 | $70.28 | 29,300 | — | — |
| 2014-10-16 | $50.38 | $70.25 | 20,700 | — | — |
| 2014-10-15 | $51.74 | $72.14 | 22,700 | — | — |
| 2014-10-14 | $50.61 | $70.57 | 7,200 | — | — |
| 2014-10-13 | $49.46 | $68.97 | 6,700 | — | — |
| 2014-10-10 | $50.56 | $70.50 | 9,700 | — | — |
| 2014-10-09 | $50.00 | $69.72 | 5,900 | — | — |
| 2014-10-08 | $51.38 | $71.64 | 18,600 | — | — |
| 2014-10-07 | $51.38 | $71.64 | 24,600 | — | — |
| 2014-10-06 | $52.04 | $72.56 | 6,800 | — | — |
| 2014-10-03 | $52.52 | $73.23 | 15,500 | — | — |
| 2014-10-02 | $53.80 | $75.02 | 6,300 | — | — |
| 2014-10-01 | $51.94 | $72.42 | 13,700 | — | — |
| 2014-09-30 | $52.76 | $73.57 | 20,100 | — | — |
| 2014-09-29 | $53.12 | $74.07 | 20,700 | — | — |
| 2014-09-26 | $53.54 | $74.38 | 2,000 | — | — |
| 2014-09-25 | $54.26 | $75.38 | 4,400 | — | — |
| 2014-09-24 | $54.85 | $76.19 | 6,500 | — | — |
| 2014-09-23 | $54.25 | $75.36 | 13,700 | — | — |
| 2014-09-22 | $53.70 | $74.60 | 3,400 | — | — |
| 2014-09-19 | $55.98 | $77.76 | 15,800 | — | — |
| 2014-09-18 | $55.00 | $76.40 | 7,200 | — | — |
| 2014-09-17 | $55.13 | $76.58 | 2,000 | — | — |
| 2014-09-16 | $53.75 | $74.67 | 3,500 | — | — |
| 2014-09-15 | $54.25 | $75.36 | 5,000 | — | — |
| 2014-09-12 | $54.30 | $75.43 | 3,000 | — | — |
| 2014-09-11 | $54.90 | $76.26 | 10,200 | — | — |
| 2014-09-10 | $54.25 | $75.36 | 3,100 | — | — |
| 2014-09-09 | $54.72 | $76.01 | 6,900 | — | — |
| 2014-09-08 | $54.86 | $76.21 | 3,500 | — | — |
| 2014-09-05 | $54.26 | $75.38 | 1,500 | — | — |
| 2014-09-04 | $55.10 | $76.54 | 8,400 | — | — |
| 2014-09-03 | $55.34 | $76.88 | 9,700 | — | — |
| 2014-09-02 | $56.56 | $78.57 | 4,300 | — | — |
| 2014-08-29 | $56.90 | $79.04 | 17,200 | — | — |
| 2014-08-28 | $55.74 | $77.43 | 3,700 | — | — |
| 2014-08-27 | $57.65 | $80.08 | 11,200 | — | — |
| 2014-08-26 | $57.45 | $79.81 | 4,400 | — | — |
| 2014-08-25 | $58.49 | $81.25 | 7,300 | — | — |
| 2014-08-22 | $57.21 | $79.47 | 3,600 | — | — |
| 2014-08-21 | $58.53 | $81.31 | 10,900 | — | — |
| 2014-08-20 | $57.75 | $80.22 | 600 | — | — |
| 2014-08-19 | $57.51 | $79.89 | 13,300 | — | — |
| 2014-08-18 | $57.78 | $80.27 | 12,200 | — | — |
| 2014-08-15 | $56.08 | $77.90 | 21,000 | — | — |
| 2014-08-14 | $58.08 | $80.68 | 13,100 | — | — |
| 2014-08-13 | $58.24 | $80.90 | 1,000 | — | — |
| 2014-08-12 | $56.87 | $79.00 | 17,900 | — | — |
| 2014-08-11 | $56.34 | $78.26 | 12,800 | — | — |
| 2014-08-08 | $54.10 | $75.15 | 2,800 | — | — |
| 2014-08-07 | $54.25 | $75.36 | 4,900 | — | — |
| 2014-08-06 | $55.35 | $76.89 | 3,400 | — | — |
| 2014-08-05 | $54.56 | $75.79 | 4,100 | — | — |
| 2014-08-04 | $55.09 | $76.53 | 11,600 | — | — |
| 2014-08-01 | $55.41 | $76.97 | 11,900 | — | — |
| 2014-07-31 | $54.19 | $75.28 | 3,900 | — | — |
| 2014-07-30 | $56.36 | $78.29 | 9,600 | — | — |
| 2014-07-29 | $55.01 | $76.42 | 18,300 | — | — |
| 2014-07-28 | $54.15 | $75.22 | 3,500 | — | — |
| 2014-07-25 | $53.80 | $74.74 | 3,400 | — | — |
| 2014-07-24 | $53.40 | $74.18 | 1,900 | — | — |
| 2014-07-23 | $53.40 | $74.18 | 900 | — | — |
| 2014-07-22 | $53.19 | $73.89 | 3,700 | — | — |
| 2014-07-21 | $53.30 | $74.04 | 3,500 | — | — |
| 2014-07-18 | $54.85 | $76.19 | 13,400 | — | — |
| 2014-07-17 | $54.25 | $75.36 | 8,900 | — | — |
| 2014-07-16 | $54.60 | $75.85 | 10,300 | — | — |
| 2014-07-15 | $55.55 | $77.17 | 4,400 | — | — |
| 2014-07-14 | $55.31 | $76.83 | 9,000 | — | — |
| 2014-07-11 | $55.12 | $76.57 | 5,900 | — | — |
| 2014-07-10 | $55.00 | $76.40 | 6,600 | — | — |
| 2014-07-09 | $55.12 | $76.57 | 1,000 | — | — |
| 2014-07-08 | $54.85 | $76.19 | 4,900 | — | — |
| 2014-07-07 | $54.59 | $75.83 | 6,500 | — | — |
| 2014-07-03 | $55.41 | $76.97 | 1,300 | — | — |
| 2014-07-02 | $54.62 | $75.88 | 4,000 | — | — |
| 2014-07-01 | $54.00 | $75.01 | 5,100 | — | — |
| 2014-06-30 | $53.83 | $74.78 | 3,100 | — | — |
| 2014-06-27 | $54.59 | $75.83 | 32,500 | — | — |
| 2014-06-26 | $55.58 | $76.93 | 3,700 | — | — |
| 2014-06-25 | $54.63 | $75.62 | 2,800 | — | — |
| 2014-06-24 | $54.46 | $75.38 | 9,400 | — | — |
| 2014-06-23 | $54.22 | $75.05 | 1,400 | — | — |
| 2014-06-20 | $54.08 | $74.85 | 9,100 | — | — |
| 2014-06-19 | $54.31 | $75.17 | 4,000 | — | — |
| 2014-06-18 | $53.76 | $74.41 | 1,600 | — | — |
| 2014-06-17 | $54.10 | $74.88 | 6,300 | — | — |
| 2014-06-16 | $54.23 | $75.06 | 3,700 | — | — |
| 2014-06-13 | $54.15 | $74.95 | 5,600 | — | — |
| 2014-06-12 | $54.35 | $75.23 | 2,500 | — | — |
| 2014-06-11 | $54.00 | $74.74 | 6,800 | — | — |
| 2014-06-10 | $53.62 | $74.22 | 2,200 | — | — |
| 2014-06-09 | $53.75 | $74.40 | 7,000 | — | — |
| 2014-06-06 | $53.99 | $74.73 | 4,400 | — | — |
| 2014-06-05 | $53.23 | $73.68 | 5,500 | — | — |
| 2014-06-04 | $51.88 | $71.81 | 6,200 | — | — |
| 2014-06-03 | $51.95 | $71.91 | 4,300 | — | — |
| 2014-06-02 | $52.28 | $72.36 | 5,600 | — | — |
| 2014-05-30 | $52.43 | $72.57 | 4,800 | — | — |
| 2014-05-29 | $52.49 | $72.65 | 2,600 | — | — |
| 2014-05-28 | $52.75 | $73.01 | 5,800 | — | — |
| 2014-05-27 | $53.77 | $74.43 | 4,700 | — | — |
| 2014-05-23 | $52.96 | $73.30 | 6,300 | — | — |
| 2014-05-22 | $52.08 | $72.09 | 6,400 | — | — |
| 2014-05-21 | $53.11 | $73.51 | 4,400 | — | — |
| 2014-05-20 | $52.47 | $72.63 | 7,100 | — | — |
| 2014-05-19 | $54.50 | $75.44 | 1,800 | — | — |
| 2014-05-16 | $53.50 | $74.05 | 4,500 | — | — |
| 2014-05-15 | $52.90 | $73.22 | 8,500 | — | — |
| 2014-05-14 | $53.17 | $73.60 | 6,100 | — | — |
| 2014-05-13 | $54.42 | $75.33 | 9,300 | — | — |
| 2014-05-12 | $55.88 | $77.35 | 6,500 | — | — |
| 2014-05-09 | $53.80 | $74.47 | 2,900 | — | — |
| 2014-05-08 | $53.99 | $74.73 | 6,700 | — | — |
| 2014-05-07 | $54.14 | $74.94 | 5,400 | — | — |
| 2014-05-06 | $54.95 | $76.06 | 6,100 | — | — |
| 2014-05-05 | $56.87 | $78.72 | 7,900 | — | — |
| 2014-05-02 | $57.55 | $79.66 | 6,800 | — | — |
| 2014-05-01 | $58.48 | $80.95 | 10,200 | — | — |
| 2014-04-30 | $59.76 | $82.72 | 10,200 | — | — |
| 2014-04-29 | $60.45 | $83.67 | 2,800 | — | — |
| 2014-04-28 | $60.56 | $83.82 | 2,400 | — | — |
| 2014-04-25 | $60.87 | $84.25 | 6,600 | — | — |
| 2014-04-24 | $61.17 | $84.67 | 3,600 | — | — |
| 2014-04-23 | $61.11 | $84.59 | 6,200 | — | — |
| 2014-04-22 | $61.10 | $84.57 | 3,100 | — | — |
| 2014-04-21 | $61.76 | $85.49 | 4,000 | — | — |
| 2014-04-17 | $62.50 | $86.51 | 2,700 | — | — |
| 2014-04-16 | $62.14 | $86.01 | 3,300 | — | — |
| 2014-04-15 | $60.90 | $84.29 | 5,700 | — | — |
| 2014-04-14 | $61.26 | $84.79 | 12,500 | — | — |
| 2014-04-11 | $60.94 | $84.35 | 5,500 | — | — |
| 2014-04-10 | $62.53 | $86.55 | 8,900 | — | — |
| 2014-04-09 | $66.93 | $92.64 | 7,800 | — | — |
| 2014-04-08 | $66.05 | $91.42 | 7,700 | — | — |
| 2014-04-07 | $66.96 | $92.68 | 15,500 | — | — |
| 2014-04-04 | $67.86 | $93.93 | 8,600 | — | — |
| 2014-04-03 | $69.51 | $96.21 | 7,800 | — | — |
| 2014-04-02 | $68.14 | $94.32 | 16,900 | — | — |
| 2014-04-01 | $68.38 | $94.65 | 6,000 | — | — |
| 2014-03-31 | $68.55 | $94.88 | 18,100 | — | — |
| 2014-03-28 | $71.39 | $98.81 | 7,900 | — | — |
| 2014-03-27 | $72.70 | $100.35 | 22,000 | — | — |
| 2014-03-26 | $73.74 | $101.79 | 13,100 | — | — |
| 2014-03-25 | $73.41 | $101.33 | 12,700 | — | — |
| 2014-03-24 | $72.93 | $100.67 | 7,900 | — | — |
| 2014-03-21 | $73.55 | $101.52 | 26,300 | — | — |
| 2014-03-20 | $70.20 | $96.90 | 4,900 | — | — |
| 2014-03-19 | $70.88 | $97.84 | 24,700 | — | — |
| 2014-03-18 | $69.12 | $95.41 | 27,000 | — | — |
| 2014-03-17 | $63.74 | $87.98 | 18,500 | — | — |
| 2014-03-14 | $62.27 | $85.95 | 10,100 | — | — |
| 2014-03-13 | $62.90 | $86.82 | 8,000 | — | — |
| 2014-03-12 | $62.89 | $86.81 | 6,100 | — | — |
| 2014-03-11 | $61.81 | $85.32 | 10,000 | — | — |
| 2014-03-10 | $61.80 | $85.31 | 2,900 | — | — |
| 2014-03-07 | $61.10 | $84.34 | 4,100 | — | — |
| 2014-03-06 | $61.68 | $85.14 | 5,100 | — | — |
| 2014-03-05 | $61.65 | $85.10 | 3,100 | — | — |
| 2014-03-04 | $61.99 | $85.57 | 12,000 | — | — |
| 2014-03-03 | $61.54 | $84.95 | 22,800 | — | — |
| 2014-02-28 | $62.10 | $85.72 | 7,500 | — | — |
| 2014-02-27 | $60.99 | $84.19 | 4,000 | — | — |
| 2014-02-26 | $60.49 | $83.50 | 18,000 | — | — |
| 2014-02-25 | $60.57 | $83.61 | 19,900 | — | — |
| 2014-02-24 | $63.95 | $88.27 | 2,800 | — | — |
| 2014-02-21 | $63.40 | $87.51 | 18,900 | — | — |
| 2014-02-20 | $64.23 | $88.66 | 9,400 | — | — |
| 2014-02-19 | $63.27 | $87.33 | 16,800 | — | — |
| 2014-02-18 | $63.48 | $87.62 | 9,400 | — | — |
| 2014-02-14 | $62.66 | $86.49 | 6,400 | — | — |
| 2014-02-13 | $61.89 | $85.43 | 8,000 | — | — |
| 2014-02-12 | $59.67 | $82.37 | 26,200 | — | — |
| 2014-02-11 | $60.98 | $84.17 | 5,700 | — | — |
| 2014-02-10 | $61.74 | $85.22 | 3,600 | — | — |
| 2014-02-07 | $61.60 | $85.03 | 7,900 | — | — |
| 2014-02-06 | $61.49 | $84.88 | 8,800 | — | — |
| 2014-02-05 | $62.88 | $86.80 | 7,800 | — | — |
| 2014-02-04 | $65.60 | $90.55 | 5,200 | — | — |
| 2014-02-03 | $65.50 | $90.41 | 12,800 | — | — |
| 2014-01-31 | $67.48 | $93.15 | 28,200 | — | — |
| 2014-01-30 | $68.75 | $94.90 | 13,100 | — | — |
| 2014-01-29 | $67.95 | $93.79 | 16,800 | — | — |
| 2014-01-28 | $68.45 | $94.48 | 18,300 | — | — |
| 2014-01-27 | $67.59 | $93.30 | 6,900 | — | — |
| 2014-01-24 | $68.87 | $95.06 | 11,100 | — | — |
| 2014-01-23 | $69.55 | $96.00 | 11,300 | — | — |
| 2014-01-22 | $69.79 | $96.33 | 3,200 | — | — |
| 2014-01-21 | $69.99 | $96.61 | 3,800 | — | — |
| 2014-01-17 | $69.69 | $96.20 | 4,100 | — | — |
| 2014-01-16 | $70.27 | $97.00 | 18,200 | — | — |
| 2014-01-15 | $70.29 | $97.02 | 6,900 | — | — |
| 2014-01-14 | $70.16 | $96.84 | 5,200 | — | — |
| 2014-01-13 | $70.62 | $97.48 | 18,900 | — | — |
| 2014-01-10 | $70.50 | $97.31 | 10,100 | — | — |
| 2014-01-09 | $71.04 | $98.06 | 23,700 | — | — |
| 2014-01-08 | $71.37 | $98.52 | 6,000 | — | — |
| 2014-01-07 | $71.97 | $99.34 | 3,800 | — | — |
| 2014-01-06 | $71.62 | $98.86 | 7,200 | — | — |
| 2014-01-03 | $71.62 | $98.86 | 5,800 | — | — |
| 2014-01-02 | $72.03 | $99.43 | 10,400 | — | — |