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
- 2000-05-19 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 | $54.72 | $54.72 | 69,358 | — | — |
| 2014-12-30 | $52.08 | $52.08 | 55,925 | — | — |
| 2014-12-29 | $48.84 | $48.84 | 21,942 | — | — |
| 2014-12-26 | $48.60 | $48.60 | 9,975 | — | — |
| 2014-12-24 | $49.20 | $49.20 | 7,808 | — | — |
| 2014-12-23 | $48.12 | $48.12 | 21,825 | — | — |
| 2014-12-22 | $49.20 | $49.20 | 16,592 | — | — |
| 2014-12-19 | $48.72 | $48.72 | 24,392 | — | — |
| 2014-12-18 | $49.32 | $49.32 | 23,950 | — | — |
| 2014-12-17 | $49.56 | $49.56 | 25,000 | — | — |
| 2014-12-16 | $46.56 | $46.56 | 58,333 | — | — |
| 2014-12-15 | $48.72 | $48.72 | 35,142 | — | — |
| 2014-12-12 | $51.60 | $51.60 | 26,108 | — | — |
| 2014-12-11 | $53.76 | $53.76 | 13,425 | — | — |
| 2014-12-10 | $53.64 | $53.64 | 20,108 | — | — |
| 2014-12-09 | $55.44 | $55.44 | 15,850 | — | — |
| 2014-12-08 | $53.88 | $53.88 | 17,250 | — | — |
| 2014-12-05 | $54.60 | $54.60 | 24,008 | — | — |
| 2014-12-04 | $54.48 | $54.48 | 20,342 | — | — |
| 2014-12-03 | $55.20 | $55.20 | 16,933 | — | — |
| 2014-12-02 | $54.48 | $54.48 | 28,808 | — | — |
| 2014-12-01 | $54.36 | $54.36 | 54,408 | — | — |
| 2014-11-28 | $57.84 | $57.84 | 11,592 | — | — |
| 2014-11-26 | $58.80 | $58.80 | 30,633 | — | — |
| 2014-11-25 | $57.60 | $57.60 | 18,950 | — | — |
| 2014-11-24 | $58.32 | $58.32 | 27,408 | — | — |
| 2014-11-21 | $58.92 | $58.92 | 19,992 | — | — |
| 2014-11-20 | $58.44 | $58.44 | 25,775 | — | — |
| 2014-11-19 | $59.52 | $59.52 | 31,825 | — | — |
| 2014-11-18 | $59.52 | $59.52 | 101,158 | — | — |
| 2014-11-17 | $60.72 | $60.72 | 29,683 | — | — |
| 2014-11-14 | $62.76 | $62.76 | 41,417 | — | — |
| 2014-11-13 | $59.40 | $59.40 | 44,508 | — | — |
| 2014-11-12 | $61.44 | $61.44 | 50,075 | — | — |
| 2014-11-11 | $60.24 | $60.24 | 62,500 | — | — |
| 2014-11-10 | $58.92 | $58.92 | 43,033 | — | — |
| 2014-11-07 | $57.96 | $57.96 | 53,300 | — | — |
| 2014-11-06 | $55.68 | $55.68 | 33,375 | — | — |
| 2014-11-05 | $54.60 | $54.60 | 37,292 | — | — |
| 2014-11-04 | $54.12 | $54.12 | 44,525 | — | — |
| 2014-11-03 | $54.72 | $54.72 | 114,358 | — | — |
| 2014-10-31 | $54.24 | $54.24 | 189,425 | — | — |
| 2014-10-30 | $64.80 | $64.80 | 69,392 | — | — |
| 2014-10-29 | $68.76 | $68.76 | 31,425 | — | — |
| 2014-10-28 | $71.64 | $71.64 | 40,417 | — | — |
| 2014-10-27 | $67.68 | $67.68 | 28,433 | — | — |
| 2014-10-24 | $68.16 | $68.16 | 38,175 | — | — |
| 2014-10-23 | $65.88 | $65.88 | 63,742 | — | — |
| 2014-10-22 | $66.12 | $66.12 | 33,742 | — | — |
| 2014-10-21 | $66.72 | $66.72 | 39,900 | — | — |
| 2014-10-20 | $66.72 | $66.72 | 41,567 | — | — |
| 2014-10-17 | $68.64 | $68.64 | 58,475 | — | — |
| 2014-10-16 | $67.44 | $67.44 | 53,308 | — | — |
| 2014-10-15 | $62.88 | $62.88 | 55,817 | — | — |
| 2014-10-14 | $58.92 | $58.92 | 75,950 | — | — |
| 2014-10-13 | $59.40 | $59.40 | 69,550 | — | — |
| 2014-10-10 | $61.80 | $61.80 | 72,633 | — | — |
| 2014-10-09 | $66.48 | $66.48 | 62,825 | — | — |
| 2014-10-08 | $71.76 | $71.76 | 101,675 | — | — |
| 2014-10-07 | $73.08 | $73.08 | 42,617 | — | — |
| 2014-10-06 | $75.48 | $75.48 | 49,225 | — | — |
| 2014-10-03 | $78.72 | $78.72 | 53,950 | — | — |
| 2014-10-02 | $77.04 | $77.04 | 50,908 | — | — |
| 2014-10-01 | $74.40 | $74.40 | 63,075 | — | — |
| 2014-09-30 | $77.52 | $77.52 | 28,400 | — | — |
| 2014-09-29 | $79.44 | $79.44 | 31,167 | — | — |
| 2014-09-26 | $81.12 | $81.12 | 31,367 | — | — |
| 2014-09-25 | $79.92 | $79.92 | 45,792 | — | — |
| 2014-09-24 | $79.92 | $79.92 | 57,642 | — | — |
| 2014-09-23 | $79.56 | $79.56 | 48,433 | — | — |
| 2014-09-22 | $77.52 | $77.52 | 75,517 | — | — |
| 2014-09-19 | $82.08 | $82.08 | 62,275 | — | — |
| 2014-09-18 | $83.76 | $83.76 | 90,158 | — | — |
| 2014-09-17 | $80.16 | $80.16 | 99,725 | — | — |
| 2014-09-16 | $77.28 | $77.28 | 50,875 | — | — |
| 2014-09-15 | $77.04 | $77.04 | 78,158 | — | — |
| 2014-09-12 | $79.80 | $79.80 | 51,333 | — | — |
| 2014-09-11 | $80.28 | $80.28 | 84,750 | — | — |
| 2014-09-10 | $80.40 | $80.40 | 89,633 | — | — |
| 2014-09-09 | $79.08 | $79.08 | 204,475 | — | — |
| 2014-09-08 | $88.20 | $88.20 | 213,575 | — | — |
| 2014-09-05 | $80.28 | $80.28 | 34,492 | — | — |
| 2014-09-04 | $78.72 | $78.72 | 71,300 | — | — |
| 2014-09-03 | $79.56 | $79.56 | 56,583 | — | — |
| 2014-09-02 | $77.88 | $77.88 | 62,992 | — | — |
| 2014-08-29 | $79.56 | $79.56 | 44,717 | — | — |
| 2014-08-28 | $79.68 | $79.68 | 82,817 | — | — |
| 2014-08-27 | $75.60 | $75.60 | 120,733 | — | — |
| 2014-08-26 | $79.80 | $79.80 | 71,308 | — | — |
| 2014-08-25 | $78.96 | $78.96 | 126,792 | — | — |
| 2014-08-22 | $82.56 | $82.56 | 140,692 | — | — |
| 2014-08-21 | $80.76 | $80.76 | 81,075 | — | — |
| 2014-08-20 | $77.28 | $77.28 | 69,908 | — | — |
| 2014-08-19 | $79.20 | $79.20 | 153,450 | — | — |
| 2014-08-18 | $72.96 | $72.96 | 68,350 | — | — |
| 2014-08-15 | $74.28 | $74.28 | 48,433 | — | — |
| 2014-08-14 | $75.48 | $75.48 | 45,017 | — | — |
| 2014-08-13 | $74.76 | $74.76 | 46,008 | — | — |
| 2014-08-12 | $72.24 | $72.24 | 95,533 | — | — |
| 2014-08-11 | $74.04 | $74.04 | 95,083 | — | — |
| 2014-08-08 | $69.84 | $69.84 | 63,917 | — | — |
| 2014-08-07 | $70.44 | $70.44 | 84,358 | — | — |
| 2014-08-06 | $71.04 | $71.04 | 71,275 | — | — |
| 2014-08-05 | $72.48 | $72.48 | 79,250 | — | — |
| 2014-08-04 | $74.52 | $74.52 | 104,108 | — | — |
| 2014-08-01 | $74.76 | $74.76 | 322,433 | — | — |
| 2014-07-31 | $94.44 | $94.44 | 86,933 | — | — |
| 2014-07-30 | $97.08 | $97.08 | 51,050 | — | — |
| 2014-07-29 | $98.04 | $98.04 | 76,958 | — | — |
| 2014-07-28 | $95.64 | $95.64 | 110,033 | — | — |
| 2014-07-25 | $99.84 | $99.84 | 59,908 | — | — |
| 2014-07-24 | $102.48 | $102.48 | 92,917 | — | — |
| 2014-07-23 | $106.80 | $106.80 | 204,425 | — | — |
| 2014-07-22 | $114.12 | $114.12 | 146,367 | — | — |
| 2014-07-21 | $109.68 | $109.68 | 206,025 | — | — |
| 2014-07-18 | $102.60 | $102.60 | 43,708 | — | — |
| 2014-07-17 | $99.96 | $99.96 | 47,458 | — | — |
| 2014-07-16 | $103.32 | $103.32 | 77,917 | — | — |
| 2014-07-15 | $105.48 | $105.48 | 203,383 | — | — |
| 2014-07-14 | $102.72 | $102.72 | 79,392 | — | — |
| 2014-07-11 | $101.04 | $101.04 | 164,358 | — | — |
| 2014-07-10 | $98.28 | $98.28 | 294,017 | — | — |
| 2014-07-09 | $104.76 | $104.76 | 900,033 | — | — |
| 2014-07-08 | $91.20 | $91.20 | 54,492 | — | — |
| 2014-07-07 | $91.92 | $91.92 | 63,125 | — | — |
| 2014-07-03 | $89.76 | $89.76 | 34,908 | — | — |
| 2014-07-02 | $90.96 | $90.96 | 26,467 | — | — |
| 2014-07-01 | $90.60 | $90.60 | 39,800 | — | — |
| 2014-06-30 | $90.84 | $90.84 | 32,167 | — | — |
| 2014-06-27 | $90.96 | $90.96 | 23,325 | — | — |
| 2014-06-26 | $91.92 | $91.92 | 24,650 | — | — |
| 2014-06-25 | $90.12 | $90.12 | 46,342 | — | — |
| 2014-06-24 | $88.44 | $88.44 | 72,367 | — | — |
| 2014-06-23 | $92.64 | $92.64 | 39,417 | — | — |
| 2014-06-20 | $94.32 | $94.32 | 43,533 | — | — |
| 2014-06-19 | $93.00 | $93.00 | 49,675 | — | — |
| 2014-06-18 | $93.84 | $93.84 | 47,558 | — | — |
| 2014-06-17 | $94.32 | $94.32 | 48,158 | — | — |
| 2014-06-16 | $94.68 | $94.68 | 81,408 | — | — |
| 2014-06-13 | $91.32 | $91.32 | 105,533 | — | — |
| 2014-06-12 | $88.56 | $88.56 | 104,417 | — | — |
| 2014-06-11 | $93.36 | $93.36 | 103,342 | — | — |
| 2014-06-10 | $89.88 | $89.88 | 51,925 | — | — |
| 2014-06-09 | $87.00 | $87.00 | 89,892 | — | — |
| 2014-06-06 | $84.24 | $84.24 | 90,825 | — | — |
| 2014-06-05 | $84.36 | $84.36 | 99,150 | — | — |
| 2014-06-04 | $80.40 | $80.40 | 145,358 | — | — |
| 2014-06-03 | $80.04 | $80.04 | 103,008 | — | — |
| 2014-06-02 | $74.88 | $74.88 | 30,533 | — | — |
| 2014-05-30 | $74.64 | $74.64 | 38,225 | — | — |
| 2014-05-29 | $76.56 | $76.56 | 41,767 | — | — |
| 2014-05-28 | $76.68 | $76.68 | 54,325 | — | — |
| 2014-05-27 | $77.88 | $77.88 | 45,233 | — | — |
| 2014-05-23 | $78.24 | $78.24 | 56,517 | — | — |
| 2014-05-22 | $79.68 | $79.68 | 100,883 | — | — |
| 2014-05-21 | $77.28 | $77.28 | 63,125 | — | — |
| 2014-05-20 | $74.88 | $74.88 | 90,933 | — | — |
| 2014-05-19 | $75.48 | $75.48 | 88,558 | — | — |
| 2014-05-16 | $71.28 | $71.28 | 67,700 | — | — |
| 2014-05-15 | $68.52 | $68.52 | 52,075 | — | — |
| 2014-05-14 | $69.36 | $69.36 | 84,342 | — | — |
| 2014-05-13 | $66.12 | $66.12 | 84,742 | — | — |
| 2014-05-12 | $67.80 | $67.80 | 83,800 | — | — |
| 2014-05-09 | $63.48 | $63.48 | 195,125 | — | — |
| 2014-05-08 | $59.16 | $59.16 | 61,092 | — | — |
| 2014-05-07 | $58.44 | $58.44 | 69,533 | — | — |
| 2014-05-06 | $61.08 | $61.08 | 41,975 | — | — |
| 2014-05-05 | $63.24 | $63.24 | 51,617 | — | — |
| 2014-05-02 | $61.32 | $61.32 | 34,433 | — | — |
| 2014-05-01 | $61.56 | $61.56 | 40,117 | — | — |
| 2014-04-30 | $61.56 | $61.56 | 34,200 | — | — |
| 2014-04-29 | $62.88 | $62.88 | 44,542 | — | — |
| 2014-04-28 | $61.20 | $61.20 | 45,417 | — | — |
| 2014-04-25 | $62.40 | $62.40 | 57,925 | — | — |
| 2014-04-24 | $65.04 | $65.04 | 64,258 | — | — |
| 2014-04-23 | $64.20 | $64.20 | 52,433 | — | — |
| 2014-04-22 | $65.40 | $65.40 | 55,183 | — | — |
| 2014-04-21 | $63.60 | $63.60 | 53,650 | — | — |
| 2014-04-17 | $65.16 | $65.16 | 81,817 | — | — |
| 2014-04-16 | $61.44 | $61.44 | 63,233 | — | — |
| 2014-04-15 | $62.16 | $62.16 | 89,717 | — | — |
| 2014-04-14 | $63.12 | $63.12 | 68,167 | — | — |
| 2014-04-11 | $65.16 | $65.16 | 65,275 | — | — |
| 2014-04-10 | $66.72 | $66.72 | 153,367 | — | — |
| 2014-04-09 | $72.12 | $72.12 | 275,117 | — | — |
| 2014-04-08 | $62.64 | $62.64 | 110,433 | — | — |
| 2014-04-07 | $66.12 | $66.12 | 139,100 | — | — |
| 2014-04-04 | $60.72 | $60.72 | 69,608 | — | — |
| 2014-04-03 | $62.64 | $62.64 | 52,725 | — | — |
| 2014-04-02 | $66.00 | $66.00 | 46,817 | — | — |
| 2014-04-01 | $66.36 | $66.36 | 50,508 | — | — |
| 2014-03-31 | $66.48 | $66.48 | 45,358 | — | — |
| 2014-03-28 | $65.40 | $65.40 | 54,975 | — | — |
| 2014-03-27 | $66.36 | $66.36 | 59,967 | — | — |
| 2014-03-26 | $65.16 | $65.16 | 77,042 | — | — |
| 2014-03-25 | $67.92 | $67.92 | 48,325 | — | — |
| 2014-03-24 | $68.40 | $68.40 | 121,550 | — | — |
| 2014-03-21 | $72.24 | $72.24 | 98,250 | — | — |
| 2014-03-20 | $75.12 | $75.12 | 194,233 | — | — |
| 2014-03-19 | $74.52 | $74.52 | 72,750 | — | — |
| 2014-03-18 | $73.92 | $73.92 | 137,900 | — | — |
| 2014-03-17 | $72.00 | $72.00 | 125,625 | — | — |
| 2014-03-14 | $74.40 | $74.40 | 74,275 | — | — |
| 2014-03-13 | $76.32 | $76.32 | 233,550 | — | — |
| 2014-03-12 | $74.40 | $74.40 | 122,192 | — | — |
| 2014-03-11 | $76.80 | $76.80 | 266,400 | — | — |
| 2014-03-10 | $77.04 | $77.04 | 488,892 | — | — |
| 2014-03-07 | $82.20 | $82.20 | 1,824,300 | — | — |
| 2014-03-06 | $108.00 | $108.00 | 2,576,758 | — | — |
| 2014-03-05 | $57.60 | $57.60 | 47,717 | — | — |
| 2014-03-04 | $58.92 | $58.92 | 39,583 | — | — |
| 2014-03-03 | $60.12 | $60.12 | 24,092 | — | — |
| 2014-02-28 | $59.76 | $59.76 | 40,000 | — | — |
| 2014-02-27 | $60.60 | $60.60 | 14,642 | — | — |
| 2014-02-26 | $60.96 | $60.96 | 32,008 | — | — |
| 2014-02-25 | $60.84 | $60.84 | 33,492 | — | — |
| 2014-02-24 | $62.40 | $62.40 | 32,092 | — | — |
| 2014-02-21 | $64.20 | $64.20 | 57,650 | — | — |
| 2014-02-20 | $62.16 | $62.16 | 39,433 | — | — |
| 2014-02-19 | $59.88 | $59.88 | 23,350 | — | — |
| 2014-02-18 | $60.84 | $60.84 | 23,467 | — | — |
| 2014-02-14 | $58.80 | $58.80 | 25,350 | — | — |
| 2014-02-13 | $58.20 | $58.20 | 49,667 | — | — |
| 2014-02-12 | $58.56 | $58.56 | 37,300 | — | — |
| 2014-02-11 | $60.12 | $60.12 | 37,958 | — | — |
| 2014-02-10 | $61.08 | $61.08 | 47,958 | — | — |
| 2014-02-07 | $59.28 | $59.28 | 95,083 | — | — |
| 2014-02-06 | $64.08 | $64.08 | 67,958 | — | — |
| 2014-02-05 | $59.76 | $59.76 | 34,192 | — | — |
| 2014-02-04 | $61.08 | $61.08 | 32,175 | — | — |
| 2014-02-03 | $62.04 | $62.04 | 36,908 | — | — |
| 2014-01-31 | $65.28 | $65.28 | 17,358 | — | — |
| 2014-01-30 | $67.56 | $67.56 | 18,250 | — | — |
| 2014-01-29 | $66.48 | $66.48 | 23,200 | — | — |
| 2014-01-28 | $67.44 | $67.44 | 28,283 | — | — |
| 2014-01-27 | $66.24 | $66.24 | 50,500 | — | — |
| 2014-01-24 | $68.64 | $68.64 | 39,042 | — | — |
| 2014-01-23 | $72.96 | $72.96 | 42,067 | — | — |
| 2014-01-22 | $74.76 | $74.76 | 58,417 | — | — |
| 2014-01-21 | $75.84 | $75.84 | 142,375 | — | — |
| 2014-01-17 | $67.20 | $67.20 | 21,725 | — | — |
| 2014-01-16 | $66.96 | $66.96 | 14,608 | — | — |
| 2014-01-15 | $67.44 | $67.44 | 26,625 | — | — |
| 2014-01-14 | $68.52 | $68.52 | 29,017 | — | — |
| 2014-01-13 | $64.68 | $64.68 | 39,317 | — | — |
| 2014-01-10 | $68.04 | $68.04 | 48,442 | — | — |
| 2014-01-09 | $65.64 | $65.64 | 45,925 | — | — |
| 2014-01-08 | $68.40 | $68.40 | 69,358 | — | — |
| 2014-01-07 | $70.44 | $70.44 | 103,200 | — | — |
| 2014-01-06 | $73.20 | $73.20 | 185,633 | — | — |
| 2014-01-03 | $69.84 | $69.84 | 199,133 | — | — |
| 2014-01-02 | $57.24 | $57.24 | 31,017 | — | — |