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
- 2012-04-17 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 | $51.61 | $51.61 | 101,900 | — | — |
| 2014-12-30 | $53.27 | $53.27 | 34,600 | — | — |
| 2014-12-29 | $53.65 | $53.65 | 78,800 | — | — |
| 2014-12-26 | $53.71 | $53.71 | 68,900 | — | — |
| 2014-12-24 | $53.57 | $53.57 | 86,800 | — | — |
| 2014-12-23 | $53.69 | $53.69 | 67,000 | — | — |
| 2014-12-22 | $52.21 | $52.21 | 132,300 | — | — |
| 2014-12-19 | $51.40 | $51.40 | 162,700 | — | — |
| 2014-12-18 | $49.22 | $49.22 | 82,700 | — | — |
| 2014-12-17 | $50.69 | $50.69 | 90,000 | — | — |
| 2014-12-16 | $48.07 | $48.07 | 99,900 | — | — |
| 2014-12-15 | $45.26 | $45.26 | 80,400 | — | — |
| 2014-12-12 | $44.36 | $44.36 | 74,900 | — | — |
| 2014-12-11 | $45.71 | $45.71 | 131,500 | — | — |
| 2014-12-10 | $46.45 | $46.45 | 126,800 | — | — |
| 2014-12-09 | $48.68 | $48.68 | 143,900 | — | — |
| 2014-12-08 | $47.25 | $47.25 | 227,200 | — | — |
| 2014-12-05 | $54.75 | $54.75 | 112,700 | — | — |
| 2014-12-04 | $54.09 | $54.09 | 82,500 | — | — |
| 2014-12-03 | $57.71 | $57.71 | 158,200 | — | — |
| 2014-12-02 | $55.11 | $55.11 | 131,200 | — | — |
| 2014-12-01 | $54.02 | $54.02 | 290,500 | — | — |
| 2014-11-28 | $65.65 | $65.65 | 51,400 | — | — |
| 2014-11-26 | $70.14 | $70.14 | 44,700 | — | — |
| 2014-11-25 | $71.27 | $71.27 | 185,700 | — | — |
| 2014-11-24 | $71.00 | $71.00 | 223,200 | — | — |
| 2014-11-21 | $70.62 | $70.62 | 55,400 | — | — |
| 2014-11-20 | $70.29 | $70.29 | 89,700 | — | — |
| 2014-11-19 | $69.48 | $69.48 | 84,400 | — | — |
| 2014-11-18 | $68.50 | $68.50 | 45,800 | — | — |
| 2014-11-17 | $65.99 | $65.99 | 22,100 | — | — |
| 2014-11-14 | $66.37 | $66.37 | 44,400 | — | — |
| 2014-11-13 | $65.92 | $65.92 | 65,400 | — | — |
| 2014-11-12 | $69.85 | $69.85 | 32,200 | — | — |
| 2014-11-11 | $69.16 | $69.16 | 38,400 | — | — |
| 2014-11-10 | $68.11 | $68.11 | 61,100 | — | — |
| 2014-11-07 | $69.15 | $69.15 | 217,900 | — | — |
| 2014-11-06 | $61.06 | $61.06 | 77,800 | — | — |
| 2014-11-05 | $62.16 | $62.16 | 64,500 | — | — |
| 2014-11-04 | $62.38 | $62.38 | 52,100 | — | — |
| 2014-11-03 | $63.87 | $63.87 | 66,100 | — | — |
| 2014-10-31 | $65.50 | $65.50 | 57,200 | — | — |
| 2014-10-30 | $61.59 | $61.59 | 44,800 | — | — |
| 2014-10-29 | $60.58 | $60.58 | 36,300 | — | — |
| 2014-10-28 | $61.11 | $61.11 | 40,300 | — | — |
| 2014-10-27 | $58.58 | $58.58 | 63,600 | — | — |
| 2014-10-24 | $60.40 | $60.40 | 28,200 | — | — |
| 2014-10-23 | $61.02 | $61.02 | 35,300 | — | — |
| 2014-10-22 | $59.44 | $59.44 | 83,200 | — | — |
| 2014-10-21 | $60.02 | $60.02 | 81,700 | — | — |
| 2014-10-20 | $56.10 | $56.10 | 92,700 | — | — |
| 2014-10-17 | $56.27 | $56.27 | 192,000 | — | — |
| 2014-10-16 | $58.27 | $58.27 | 126,000 | — | — |
| 2014-10-15 | $55.69 | $55.69 | 131,600 | — | — |
| 2014-10-14 | $58.96 | $58.96 | 63,000 | — | — |
| 2014-10-13 | $58.23 | $58.23 | 56,300 | — | — |
| 2014-10-10 | $60.08 | $60.08 | 87,500 | — | — |
| 2014-10-09 | $61.41 | $61.41 | 64,100 | — | — |
| 2014-10-08 | $62.31 | $62.31 | 56,100 | — | — |
| 2014-10-07 | $60.24 | $60.24 | 60,200 | — | — |
| 2014-10-06 | $63.02 | $63.02 | 48,100 | — | — |
| 2014-10-03 | $63.25 | $63.25 | 102,400 | — | — |
| 2014-10-02 | $64.95 | $64.95 | 66,400 | — | — |
| 2014-10-01 | $64.87 | $64.87 | 126,400 | — | — |
| 2014-09-30 | $69.00 | $69.00 | 96,800 | — | — |
| 2014-09-29 | $68.50 | $68.50 | 47,400 | — | — |
| 2014-09-26 | $69.16 | $69.16 | 44,500 | — | — |
| 2014-09-25 | $69.34 | $69.34 | 57,600 | — | — |
| 2014-09-24 | $71.81 | $71.81 | 63,400 | — | — |
| 2014-09-23 | $71.28 | $71.28 | 87,400 | — | — |
| 2014-09-22 | $70.95 | $70.95 | 50,400 | — | — |
| 2014-09-19 | $74.85 | $74.85 | 81,300 | — | — |
| 2014-09-18 | $77.76 | $77.76 | 33,500 | — | — |
| 2014-09-17 | $78.27 | $78.27 | 59,300 | — | — |
| 2014-09-16 | $76.00 | $76.00 | 64,400 | — | — |
| 2014-09-15 | $77.65 | $77.65 | 65,300 | — | — |
| 2014-09-12 | $78.03 | $78.03 | 74,200 | — | — |
| 2014-09-11 | $76.09 | $76.09 | 81,100 | — | — |
| 2014-09-10 | $76.09 | $76.09 | 53,400 | — | — |
| 2014-09-09 | $75.01 | $75.01 | 53,600 | — | — |
| 2014-09-08 | $74.64 | $74.64 | 27,700 | — | — |
| 2014-09-05 | $75.51 | $75.51 | 31,800 | — | — |
| 2014-09-04 | $75.30 | $75.30 | 43,400 | — | — |
| 2014-09-03 | $76.38 | $76.38 | 73,200 | — | — |
| 2014-09-02 | $77.30 | $77.30 | 173,600 | — | — |
| 2014-08-29 | $68.35 | $68.35 | 33,900 | — | — |
| 2014-08-28 | $68.75 | $68.75 | 58,900 | — | — |
| 2014-08-27 | $68.78 | $68.78 | 46,800 | — | — |
| 2014-08-26 | $68.43 | $68.43 | 37,200 | — | — |
| 2014-08-25 | $66.10 | $66.10 | 35,300 | — | — |
| 2014-08-22 | $65.96 | $65.96 | 19,200 | — | — |
| 2014-08-21 | $65.22 | $65.22 | 40,400 | — | — |
| 2014-08-20 | $64.65 | $64.65 | 32,600 | — | — |
| 2014-08-19 | $65.79 | $65.79 | 61,300 | — | — |
| 2014-08-18 | $66.73 | $66.73 | 36,800 | — | — |
| 2014-08-15 | $65.43 | $65.43 | 107,300 | — | — |
| 2014-08-14 | $64.81 | $64.81 | 117,400 | — | — |
| 2014-08-13 | $65.08 | $65.08 | 66,200 | — | — |
| 2014-08-12 | $66.00 | $66.00 | 64,800 | — | — |
| 2014-08-11 | $66.30 | $66.30 | 58,200 | — | — |
| 2014-08-08 | $64.16 | $64.16 | 239,500 | — | — |
| 2014-08-07 | $59.28 | $59.28 | 117,500 | — | — |
| 2014-08-06 | $59.00 | $59.00 | 117,600 | — | — |
| 2014-08-05 | $60.19 | $60.19 | 141,400 | — | — |
| 2014-08-04 | $60.00 | $60.00 | 83,900 | — | — |
| 2014-08-01 | $59.70 | $59.70 | 125,700 | — | — |
| 2014-07-31 | $61.08 | $61.08 | 79,300 | — | — |
| 2014-07-30 | $64.00 | $64.00 | 32,900 | — | — |
| 2014-07-29 | $64.71 | $64.71 | 48,700 | — | — |
| 2014-07-28 | $64.66 | $64.66 | 67,800 | — | — |
| 2014-07-25 | $66.19 | $66.19 | 104,400 | — | — |
| 2014-07-24 | $64.85 | $64.85 | 106,100 | — | — |
| 2014-07-23 | $65.46 | $65.46 | 100,100 | — | — |
| 2014-07-22 | $65.51 | $65.51 | 63,300 | — | — |
| 2014-07-21 | $63.26 | $63.26 | 44,200 | — | — |
| 2014-07-18 | $64.06 | $64.06 | 66,700 | — | — |
| 2014-07-17 | $61.08 | $61.08 | 49,200 | — | — |
| 2014-07-16 | $62.94 | $62.94 | 75,800 | — | — |
| 2014-07-15 | $62.70 | $62.70 | 68,300 | — | — |
| 2014-07-14 | $63.65 | $63.65 | 63,900 | — | — |
| 2014-07-11 | $62.48 | $62.48 | 45,600 | — | — |
| 2014-07-10 | $61.42 | $61.42 | 101,600 | — | — |
| 2014-07-09 | $61.44 | $61.44 | 121,200 | — | — |
| 2014-07-08 | $62.59 | $62.59 | 102,200 | — | — |
| 2014-07-07 | $65.88 | $65.88 | 91,700 | — | — |
| 2014-07-03 | $68.36 | $68.36 | 37,400 | — | — |
| 2014-07-02 | $68.93 | $68.93 | 124,800 | — | — |
| 2014-07-01 | $68.24 | $68.24 | 220,200 | — | — |
| 2014-06-30 | $71.97 | $71.97 | 130,900 | — | — |
| 2014-06-27 | $70.56 | $70.56 | 397,800 | — | — |
| 2014-06-26 | $71.14 | $71.14 | 44,400 | — | — |
| 2014-06-25 | $72.22 | $72.22 | 128,000 | — | — |
| 2014-06-24 | $74.54 | $74.54 | 75,700 | — | — |
| 2014-06-23 | $76.34 | $76.34 | 33,800 | — | — |
| 2014-06-20 | $76.91 | $76.91 | 65,000 | — | — |
| 2014-06-19 | $76.80 | $76.80 | 52,600 | — | — |
| 2014-06-18 | $77.25 | $77.25 | 66,600 | — | — |
| 2014-06-17 | $77.22 | $77.22 | 40,200 | — | — |
| 2014-06-16 | $76.35 | $76.35 | 54,900 | — | — |
| 2014-06-13 | $72.88 | $72.88 | 60,400 | — | — |
| 2014-06-12 | $74.95 | $74.95 | 57,000 | — | — |
| 2014-06-11 | $77.09 | $77.09 | 46,000 | — | — |
| 2014-06-10 | $76.01 | $76.01 | 119,700 | — | — |
| 2014-06-09 | $78.17 | $78.17 | 37,600 | — | — |
| 2014-06-06 | $78.90 | $78.90 | 23,300 | — | — |
| 2014-06-05 | $79.78 | $79.78 | 71,200 | — | — |
| 2014-06-04 | $77.04 | $77.04 | 90,200 | — | — |
| 2014-06-03 | $77.51 | $77.51 | 49,000 | — | — |
| 2014-06-02 | $78.25 | $78.25 | 49,300 | — | — |
| 2014-05-30 | $77.99 | $77.99 | 58,700 | — | — |
| 2014-05-29 | $79.50 | $79.50 | 85,900 | — | — |
| 2014-05-28 | $79.65 | $79.65 | 26,700 | — | — |
| 2014-05-27 | $79.54 | $79.54 | 29,900 | — | — |
| 2014-05-23 | $77.84 | $77.84 | 35,500 | — | — |
| 2014-05-22 | $75.61 | $75.61 | 56,200 | — | — |
| 2014-05-21 | $72.83 | $72.83 | 59,300 | — | — |
| 2014-05-20 | $69.43 | $69.43 | 58,000 | — | — |
| 2014-05-19 | $71.57 | $71.57 | 30,900 | — | — |
| 2014-05-16 | $70.61 | $70.61 | 55,900 | — | — |
| 2014-05-15 | $70.11 | $70.11 | 71,300 | — | — |
| 2014-05-14 | $71.22 | $71.22 | 73,800 | — | — |
| 2014-05-13 | $74.16 | $74.16 | 95,500 | — | — |
| 2014-05-12 | $77.07 | $77.07 | 90,600 | — | — |
| 2014-05-09 | $74.00 | $74.00 | 233,700 | — | — |
| 2014-05-08 | $78.44 | $78.44 | 98,400 | — | — |
| 2014-05-07 | $81.43 | $81.43 | 74,200 | — | — |
| 2014-05-06 | $86.46 | $86.46 | 169,800 | — | — |
| 2014-05-05 | $85.29 | $85.29 | 101,500 | — | — |
| 2014-05-02 | $83.86 | $83.86 | 120,400 | — | — |
| 2014-05-01 | $85.88 | $85.88 | 67,000 | — | — |
| 2014-04-30 | $82.75 | $82.75 | 62,700 | — | — |
| 2014-04-29 | $81.50 | $81.50 | 84,300 | — | — |
| 2014-04-28 | $81.50 | $81.50 | 108,600 | — | — |
| 2014-04-25 | $81.11 | $81.11 | 65,300 | — | — |
| 2014-04-24 | $81.40 | $81.40 | 92,700 | — | — |
| 2014-04-23 | $80.51 | $80.51 | 80,200 | — | — |
| 2014-04-22 | $82.16 | $82.16 | 34,600 | — | — |
| 2014-04-21 | $82.47 | $82.47 | 52,500 | — | — |
| 2014-04-17 | $79.75 | $79.75 | 90,400 | — | — |
| 2014-04-16 | $76.66 | $76.66 | 149,700 | — | — |
| 2014-04-15 | $73.50 | $73.50 | 74,500 | — | — |
| 2014-04-14 | $72.19 | $72.19 | 138,500 | — | — |
| 2014-04-11 | $71.50 | $71.50 | 84,500 | — | — |
| 2014-04-10 | $71.41 | $71.41 | 83,400 | — | — |
| 2014-04-09 | $73.99 | $73.99 | 48,400 | — | — |
| 2014-04-08 | $74.00 | $74.00 | 114,600 | — | — |
| 2014-04-07 | $71.37 | $71.37 | 103,600 | — | — |
| 2014-04-04 | $74.68 | $74.68 | 103,000 | — | — |
| 2014-04-03 | $77.53 | $77.53 | 67,800 | — | — |
| 2014-04-02 | $78.67 | $78.67 | 68,400 | — | — |
| 2014-04-01 | $76.93 | $76.93 | 53,200 | — | — |
| 2014-03-31 | $75.17 | $75.17 | 34,500 | — | — |
| 2014-03-28 | $71.59 | $71.59 | 51,800 | — | — |
| 2014-03-27 | $70.08 | $70.08 | 75,400 | — | — |
| 2014-03-26 | $71.96 | $71.96 | 82,600 | — | — |
| 2014-03-25 | $75.20 | $75.20 | 74,200 | — | — |
| 2014-03-24 | $75.46 | $75.46 | 82,100 | — | — |
| 2014-03-21 | $79.96 | $79.96 | 61,300 | — | — |
| 2014-03-20 | $83.64 | $83.64 | 38,900 | — | — |
| 2014-03-19 | $81.10 | $81.10 | 45,200 | — | — |
| 2014-03-18 | $79.56 | $79.56 | 72,400 | — | — |
| 2014-03-17 | $75.12 | $75.12 | 36,900 | — | — |
| 2014-03-14 | $75.67 | $75.67 | 69,000 | — | — |
| 2014-03-13 | $78.01 | $78.01 | 70,700 | — | — |
| 2014-03-12 | $82.30 | $82.30 | 127,500 | — | — |
| 2014-03-11 | $83.91 | $83.91 | 80,200 | — | — |
| 2014-03-10 | $84.45 | $84.45 | 72,900 | — | — |
| 2014-03-07 | $84.27 | $84.27 | 80,300 | — | — |
| 2014-03-06 | $80.78 | $80.78 | 109,700 | — | — |
| 2014-03-05 | $74.30 | $74.30 | 21,600 | — | — |
| 2014-03-04 | $74.46 | $74.46 | 42,700 | — | — |
| 2014-03-03 | $72.90 | $72.90 | 46,300 | — | — |
| 2014-02-28 | $74.10 | $74.10 | 102,300 | — | — |
| 2014-02-27 | $70.48 | $70.48 | 39,600 | — | — |
| 2014-02-26 | $70.05 | $70.05 | 40,100 | — | — |
| 2014-02-25 | $70.90 | $70.90 | 37,700 | — | — |
| 2014-02-24 | $71.32 | $71.32 | 44,600 | — | — |
| 2014-02-21 | $73.23 | $73.23 | 57,400 | — | — |
| 2014-02-20 | $73.05 | $73.05 | 28,700 | — | — |
| 2014-02-19 | $70.73 | $70.73 | 76,400 | — | — |
| 2014-02-18 | $70.47 | $70.47 | 43,000 | — | — |
| 2014-02-14 | $68.29 | $68.29 | 12,900 | — | — |
| 2014-02-13 | $69.49 | $69.49 | 56,400 | — | — |
| 2014-02-12 | $68.59 | $68.59 | 26,900 | — | — |
| 2014-02-11 | $68.54 | $68.54 | 34,500 | — | — |
| 2014-02-10 | $68.25 | $68.25 | 52,700 | — | — |
| 2014-02-07 | $67.08 | $67.08 | 75,800 | — | — |
| 2014-02-06 | $62.88 | $62.88 | 101,300 | — | — |
| 2014-02-05 | $61.94 | $61.94 | 74,600 | — | — |
| 2014-02-04 | $61.94 | $61.94 | 87,600 | — | — |
| 2014-02-03 | $62.32 | $62.32 | 67,000 | — | — |
| 2014-01-31 | $66.51 | $66.51 | 81,000 | — | — |
| 2014-01-30 | $64.53 | $64.53 | 37,900 | — | — |
| 2014-01-29 | $62.08 | $62.08 | 64,600 | — | — |
| 2014-01-28 | $59.97 | $59.97 | 83,300 | — | — |
| 2014-01-27 | $58.50 | $58.50 | 214,600 | — | — |
| 2014-01-24 | $62.35 | $62.35 | 147,200 | — | — |
| 2014-01-23 | $64.81 | $64.81 | 243,900 | — | — |
| 2014-01-22 | $70.16 | $70.16 | 31,200 | — | — |
| 2014-01-21 | $71.21 | $71.21 | 68,500 | — | — |
| 2014-01-17 | $71.72 | $71.72 | 18,600 | — | — |
| 2014-01-16 | $72.73 | $72.73 | 15,300 | — | — |
| 2014-01-15 | $72.26 | $72.26 | 40,800 | — | — |
| 2014-01-14 | $70.67 | $70.67 | 46,800 | — | — |
| 2014-01-13 | $72.57 | $72.57 | 29,000 | — | — |
| 2014-01-10 | $74.02 | $74.02 | 30,500 | — | — |
| 2014-01-09 | $75.36 | $75.36 | 50,400 | — | — |
| 2014-01-08 | $76.81 | $76.81 | 32,400 | — | — |
| 2014-01-07 | $76.07 | $76.07 | 41,800 | — | — |
| 2014-01-06 | $76.00 | $76.00 | 69,200 | — | — |
| 2014-01-03 | $76.00 | $76.00 | 21,600 | — | — |
| 2014-01-02 | $75.54 | $75.54 | 30,800 | — | — |