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
- 1989-11-16 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 | $66.44 | $215.28 | 95,365 | — | — |
| 2014-12-30 | $66.59 | $215.75 | 99,947 | — | — |
| 2014-12-29 | $65.47 | $212.13 | 44,334 | — | — |
| 2014-12-26 | $65.27 | $211.50 | 33,158 | — | — |
| 2014-12-24 | $64.35 | $208.50 | 48,073 | — | — |
| 2014-12-23 | $64.89 | $210.23 | 35,931 | — | — |
| 2014-12-22 | $64.98 | $210.55 | 72,212 | — | — |
| 2014-12-19 | $64.50 | $208.97 | 188,142 | — | — |
| 2014-12-18 | $64.84 | $210.08 | 102,967 | — | — |
| 2014-12-17 | $63.13 | $204.56 | 138,097 | — | — |
| 2014-12-16 | $62.26 | $201.72 | 116,279 | — | — |
| 2014-12-15 | $62.31 | $201.88 | 147,773 | — | — |
| 2014-12-12 | $64.06 | $207.55 | 274,324 | — | — |
| 2014-12-11 | $66.15 | $214.34 | 239,255 | — | — |
| 2014-12-10 | $66.59 | $215.75 | 129,427 | — | — |
| 2014-12-09 | $68.34 | $221.43 | 106,069 | — | — |
| 2014-12-08 | $69.07 | $223.80 | 119,669 | — | — |
| 2014-12-05 | $69.61 | $225.53 | 64,262 | — | — |
| 2014-12-04 | $69.36 | $224.74 | 55,839 | — | — |
| 2014-12-03 | $69.70 | $225.85 | 52,593 | — | — |
| 2014-12-02 | $69.41 | $224.90 | 275,064 | — | — |
| 2014-12-01 | $68.54 | $222.06 | 77,492 | — | — |
| 2014-11-28 | $69.56 | $225.38 | 28,186 | — | — |
| 2014-11-26 | $70.14 | $227.27 | 38,890 | — | — |
| 2014-11-25 | $69.46 | $225.06 | 42,773 | — | — |
| 2014-11-24 | $68.97 | $223.48 | 78,992 | — | — |
| 2014-11-21 | $68.34 | $221.43 | 113,814 | — | — |
| 2014-11-20 | $68.73 | $222.69 | 105,535 | — | — |
| 2014-11-19 | $68.93 | $223.33 | 64,549 | — | — |
| 2014-11-18 | $69.31 | $224.59 | 51,791 | — | — |
| 2014-11-17 | $69.07 | $223.80 | 98,981 | — | — |
| 2014-11-14 | $69.80 | $226.16 | 67,199 | — | — |
| 2014-11-13 | $69.46 | $225.06 | 61,139 | — | — |
| 2014-11-12 | $69.90 | $226.48 | 58,078 | — | — |
| 2014-11-11 | $70.39 | $228.06 | 138,672 | — | — |
| 2014-11-10 | $70.24 | $227.58 | 195,990 | — | — |
| 2014-11-07 | $69.95 | $226.64 | 114,533 | — | — |
| 2014-11-06 | $69.36 | $224.74 | 194,490 | — | — |
| 2014-11-05 | $69.36 | $224.74 | 168,502 | — | — |
| 2014-11-04 | $69.17 | $224.11 | 136,761 | — | — |
| 2014-11-03 | $70.24 | $227.58 | 116,608 | — | — |
| 2014-10-31 | $69.07 | $223.80 | 336,675 | — | — |
| 2014-10-30 | $70.19 | $227.43 | 152,436 | — | — |
| 2014-10-29 | $68.68 | $222.54 | 138,693 | — | — |
| 2014-10-28 | $68.15 | $220.80 | 233,133 | — | — |
| 2014-10-27 | $65.76 | $213.07 | 57,194 | — | — |
| 2014-10-24 | $65.42 | $211.97 | 35,973 | — | — |
| 2014-10-23 | $65.32 | $211.65 | 105,986 | — | — |
| 2014-10-22 | $64.30 | $208.34 | 63,378 | — | — |
| 2014-10-21 | $64.59 | $209.29 | 110,773 | — | — |
| 2014-10-20 | $64.15 | $207.87 | 85,134 | — | — |
| 2014-10-17 | $62.89 | $203.77 | 112,211 | — | — |
| 2014-10-16 | $64.25 | $208.18 | 167,536 | — | — |
| 2014-10-15 | $62.40 | $202.19 | 99,351 | — | — |
| 2014-10-14 | $61.19 | $198.25 | 150,197 | — | — |
| 2014-10-13 | $59.87 | $193.99 | 94,769 | — | — |
| 2014-10-10 | $60.85 | $197.14 | 145,595 | — | — |
| 2014-10-09 | $62.01 | $200.93 | 90,599 | — | — |
| 2014-10-08 | $63.47 | $205.66 | 183,766 | — | — |
| 2014-10-07 | $63.04 | $204.24 | 164,968 | — | — |
| 2014-10-06 | $64.74 | $209.76 | 80,902 | — | — |
| 2014-10-03 | $64.98 | $210.55 | 152,108 | — | — |
| 2014-10-02 | $64.06 | $207.55 | 170,700 | — | — |
| 2014-10-01 | $63.42 | $205.50 | 140,521 | — | — |
| 2014-09-30 | $65.71 | $212.92 | 261,135 | — | — |
| 2014-09-29 | $65.23 | $211.34 | 88,421 | — | — |
| 2014-09-26 | $65.62 | $212.60 | 114,512 | — | — |
| 2014-09-25 | $65.32 | $211.65 | 128,297 | — | — |
| 2014-09-24 | $67.03 | $217.17 | 185,389 | — | — |
| 2014-09-23 | $67.03 | $217.17 | 268,202 | — | — |
| 2014-09-22 | $66.25 | $214.65 | 185,512 | — | — |
| 2014-09-19 | $68.20 | $220.96 | 276,974 | — | — |
| 2014-09-18 | $69.41 | $224.90 | 91,215 | — | — |
| 2014-09-17 | $69.70 | $225.85 | 134,317 | — | — |
| 2014-09-16 | $68.34 | $221.43 | 145,903 | — | — |
| 2014-09-15 | $67.71 | $219.38 | 182,492 | — | — |
| 2014-09-12 | $68.88 | $223.17 | 199,996 | — | — |
| 2014-09-11 | $70.00 | $226.79 | 147,917 | — | — |
| 2014-09-10 | $69.22 | $224.27 | 91,729 | — | — |
| 2014-09-09 | $70.97 | $229.95 | 113,095 | — | — |
| 2014-09-08 | $72.53 | $235.00 | 149,170 | — | — |
| 2014-09-05 | $72.58 | $235.15 | 172,980 | — | — |
| 2014-09-04 | $72.38 | $234.52 | 146,068 | — | — |
| 2014-09-03 | $72.62 | $235.31 | 141,404 | — | — |
| 2014-09-02 | $72.58 | $235.15 | 181,794 | — | — |
| 2014-08-29 | $72.43 | $234.68 | 81,231 | — | — |
| 2014-08-28 | $72.53 | $235.00 | 57,872 | — | — |
| 2014-08-27 | $73.74 | $238.94 | 42,300 | — | — |
| 2014-08-26 | $73.94 | $239.57 | 164,681 | — | — |
| 2014-08-25 | $72.28 | $234.21 | 275,557 | — | — |
| 2014-08-22 | $72.38 | $234.52 | 135,364 | — | — |
| 2014-08-21 | $72.48 | $234.84 | 264,689 | — | — |
| 2014-08-20 | $73.79 | $239.10 | 132,221 | — | — |
| 2014-08-19 | $73.31 | $237.52 | 109,910 | — | — |
| 2014-08-18 | $73.06 | $236.73 | 76,259 | — | — |
| 2014-08-15 | $71.36 | $231.21 | 73,178 | — | — |
| 2014-08-14 | $71.55 | $231.84 | 74,698 | — | — |
| 2014-08-13 | $71.51 | $231.68 | 68,843 | — | — |
| 2014-08-12 | $71.07 | $230.26 | 144,034 | — | — |
| 2014-08-11 | $72.38 | $234.52 | 167,824 | — | — |
| 2014-08-08 | $72.04 | $233.42 | 124,579 | — | — |
| 2014-08-07 | $70.00 | $226.79 | 84,518 | — | — |
| 2014-08-06 | $70.34 | $227.90 | 207,084 | — | — |
| 2014-08-05 | $69.31 | $224.59 | 123,120 | — | — |
| 2014-08-04 | $69.90 | $226.48 | 169,981 | — | — |
| 2014-08-01 | $68.15 | $220.80 | 160,695 | — | — |
| 2014-07-31 | $70.00 | $226.79 | 181,280 | — | — |
| 2014-07-30 | $70.87 | $229.63 | 183,026 | — | — |
| 2014-07-29 | $72.87 | $236.10 | 363,937 | — | — |
| 2014-07-28 | $70.68 | $229.00 | 152,971 | — | — |
| 2014-07-25 | $70.63 | $228.85 | 164,927 | — | — |
| 2014-07-24 | $71.02 | $230.11 | 454,700 | — | — |
| 2014-07-23 | $71.65 | $232.16 | 152,827 | — | — |
| 2014-07-22 | $72.04 | $233.42 | 168,748 | — | — |
| 2014-07-21 | $72.09 | $233.58 | 217,458 | — | — |
| 2014-07-18 | $71.07 | $230.26 | 127,702 | — | — |
| 2014-07-17 | $70.53 | $228.53 | 89,038 | — | — |
| 2014-07-16 | $71.41 | $231.37 | 126,346 | — | — |
| 2014-07-15 | $70.97 | $229.95 | 109,520 | — | — |
| 2014-07-14 | $72.92 | $236.26 | 119,813 | — | — |
| 2014-07-11 | $72.38 | $234.52 | 131,091 | — | — |
| 2014-07-10 | $71.31 | $231.05 | 107,219 | — | — |
| 2014-07-09 | $70.68 | $229.00 | 90,763 | — | — |
| 2014-07-08 | $71.26 | $230.90 | 66,275 | — | — |
| 2014-07-07 | $71.02 | $230.11 | 113,752 | — | — |
| 2014-07-03 | $72.09 | $233.58 | 41,293 | — | — |
| 2014-07-02 | $72.09 | $233.58 | 126,387 | — | — |
| 2014-07-01 | $71.94 | $233.10 | 129,859 | — | — |
| 2014-06-30 | $72.92 | $236.26 | 138,816 | — | — |
| 2014-06-27 | $72.97 | $236.42 | 177,439 | — | — |
| 2014-06-26 | $71.70 | $232.31 | 115,519 | — | — |
| 2014-06-25 | $71.75 | $232.47 | 75,643 | — | — |
| 2014-06-24 | $70.34 | $227.90 | 100,994 | — | — |
| 2014-06-23 | $71.02 | $230.11 | 102,227 | — | — |
| 2014-06-20 | $71.51 | $231.68 | 271,571 | — | — |
| 2014-06-19 | $71.46 | $231.53 | 66,398 | — | — |
| 2014-06-18 | $71.02 | $230.11 | 72,664 | — | — |
| 2014-06-17 | $69.90 | $226.48 | 95,571 | — | — |
| 2014-06-16 | $69.22 | $224.27 | 58,304 | — | — |
| 2014-06-13 | $69.90 | $226.48 | 83,039 | — | — |
| 2014-06-12 | $69.85 | $226.32 | 137,727 | — | — |
| 2014-06-11 | $71.26 | $230.90 | 139,103 | — | — |
| 2014-06-10 | $72.62 | $235.31 | 112,684 | — | — |
| 2014-06-09 | $72.62 | $235.31 | 284,329 | — | — |
| 2014-06-06 | $72.53 | $235.00 | 109,150 | — | — |
| 2014-06-05 | $71.89 | $232.95 | 241,556 | — | — |
| 2014-06-04 | $69.80 | $226.16 | 97,420 | — | — |
| 2014-06-03 | $69.70 | $225.85 | 153,197 | — | — |
| 2014-06-02 | $69.41 | $224.90 | 122,689 | — | — |
| 2014-05-30 | $70.29 | $227.74 | 81,950 | — | — |
| 2014-05-29 | $69.95 | $226.64 | 65,104 | — | — |
| 2014-05-28 | $69.80 | $226.16 | 56,023 | — | — |
| 2014-05-27 | $71.02 | $230.11 | 125,113 | — | — |
| 2014-05-23 | $70.97 | $229.95 | 66,378 | — | — |
| 2014-05-22 | $70.39 | $228.06 | 86,983 | — | — |
| 2014-05-21 | $69.85 | $226.32 | 176,966 | — | — |
| 2014-05-20 | $69.46 | $225.06 | 88,175 | — | — |
| 2014-05-19 | $69.70 | $225.85 | 145,575 | — | — |
| 2014-05-16 | $68.44 | $221.75 | 55,695 | — | — |
| 2014-05-15 | $68.20 | $220.96 | 112,417 | — | — |
| 2014-05-14 | $69.27 | $224.43 | 115,026 | — | — |
| 2014-05-13 | $70.39 | $228.06 | 168,933 | — | — |
| 2014-05-12 | $71.55 | $231.84 | 95,632 | — | — |
| 2014-05-09 | $70.43 | $228.21 | 84,703 | — | — |
| 2014-05-08 | $69.27 | $224.43 | 114,533 | — | — |
| 2014-05-07 | $70.82 | $229.48 | 143,027 | — | — |
| 2014-05-06 | $69.80 | $226.16 | 74,410 | — | — |
| 2014-05-05 | $72.33 | $234.37 | 68,350 | — | — |
| 2014-05-02 | $72.09 | $233.58 | 49,326 | — | — |
| 2014-05-01 | $72.62 | $235.31 | 99,474 | — | — |
| 2014-04-30 | $72.33 | $234.37 | 126,900 | — | — |
| 2014-04-29 | $72.53 | $235.00 | 194,880 | — | — |
| 2014-04-28 | $72.28 | $234.21 | 321,924 | — | — |
| 2014-04-25 | $71.80 | $232.63 | 140,993 | — | — |
| 2014-04-24 | $71.26 | $230.90 | 231,716 | — | — |
| 2014-04-23 | $71.94 | $233.10 | 57,112 | — | — |
| 2014-04-22 | $72.19 | $233.89 | 106,110 | — | — |
| 2014-04-21 | $70.82 | $229.48 | 30,672 | — | — |
| 2014-04-17 | $70.97 | $229.95 | 78,334 | — | — |
| 2014-04-16 | $70.48 | $228.37 | 54,483 | — | — |
| 2014-04-15 | $68.58 | $222.22 | 129,160 | — | — |
| 2014-04-14 | $68.39 | $221.59 | 65,864 | — | — |
| 2014-04-11 | $68.97 | $223.48 | 80,183 | — | — |
| 2014-04-10 | $69.95 | $226.64 | 154,388 | — | — |
| 2014-04-09 | $71.07 | $230.26 | 69,151 | — | — |
| 2014-04-08 | $70.48 | $228.37 | 130,721 | — | — |
| 2014-04-07 | $69.51 | $225.22 | 65,207 | — | — |
| 2014-04-04 | $70.63 | $228.85 | 132,406 | — | — |
| 2014-04-03 | $71.80 | $232.63 | 134,378 | — | — |
| 2014-04-02 | $72.72 | $235.63 | 106,788 | — | — |
| 2014-04-01 | $73.01 | $236.57 | 173,309 | — | — |
| 2014-03-31 | $71.85 | $232.79 | 265,120 | — | — |
| 2014-03-28 | $69.90 | $226.48 | 153,197 | — | — |
| 2014-03-27 | $67.76 | $219.54 | 182,143 | — | — |
| 2014-03-26 | $68.44 | $221.75 | 271,037 | — | — |
| 2014-03-25 | $69.46 | $225.06 | 166,797 | — | — |
| 2014-03-24 | $70.14 | $227.27 | 137,850 | — | — |
| 2014-03-21 | $71.07 | $230.26 | 272,352 | — | — |
| 2014-03-20 | $71.80 | $232.63 | 69,028 | — | — |
| 2014-03-19 | $72.72 | $235.63 | 367,799 | — | — |
| 2014-03-18 | $74.47 | $241.30 | 114,060 | — | — |
| 2014-03-17 | $73.35 | $237.68 | 122,257 | — | — |
| 2014-03-14 | $74.43 | $241.15 | 81,210 | — | — |
| 2014-03-13 | $74.52 | $241.46 | 109,972 | — | — |
| 2014-03-12 | $73.79 | $239.10 | 95,961 | — | — |
| 2014-03-11 | $73.50 | $238.15 | 158,476 | — | — |
| 2014-03-10 | $72.92 | $236.26 | 139,103 | — | — |
| 2014-03-07 | $74.18 | $240.36 | 124,723 | — | — |
| 2014-03-06 | $75.20 | $243.67 | 93,003 | — | — |
| 2014-03-05 | $76.13 | $246.67 | 121,559 | — | — |
| 2014-03-04 | $76.13 | $246.67 | 161,476 | — | — |
| 2014-03-03 | $74.86 | $242.57 | 61,016 | — | — |
| 2014-02-28 | $75.45 | $244.46 | 163,921 | — | — |
| 2014-02-27 | $73.70 | $238.78 | 125,113 | — | — |
| 2014-02-26 | $74.38 | $240.99 | 70,158 | — | — |
| 2014-02-25 | $73.99 | $239.73 | 81,929 | — | — |
| 2014-02-24 | $74.18 | $240.36 | 168,255 | — | — |
| 2014-02-21 | $76.37 | $247.46 | 298,258 | — | — |
| 2014-02-20 | $76.71 | $248.56 | 243,426 | — | — |
| 2014-02-19 | $75.06 | $243.20 | 112,499 | — | — |
| 2014-02-18 | $76.66 | $248.40 | 156,401 | — | — |
| 2014-02-14 | $75.30 | $243.99 | 67,734 | — | — |
| 2014-02-13 | $76.08 | $246.51 | 68,514 | — | — |
| 2014-02-12 | $75.30 | $243.99 | 50,127 | — | — |
| 2014-02-11 | $75.06 | $243.20 | 62,926 | — | — |
| 2014-02-10 | $74.57 | $241.62 | 64,631 | — | — |
| 2014-02-07 | $74.28 | $240.67 | 93,188 | — | — |
| 2014-02-06 | $73.79 | $239.10 | 94,297 | — | — |
| 2014-02-05 | $73.84 | $239.25 | 157,223 | — | — |
| 2014-02-04 | $74.04 | $239.89 | 172,118 | — | — |
| 2014-02-03 | $72.33 | $234.37 | 290,451 | — | — |
| 2014-01-31 | $75.06 | $243.20 | 182,554 | — | — |
| 2014-01-30 | $74.67 | $241.94 | 96,105 | — | — |
| 2014-01-29 | $73.16 | $237.05 | 73,774 | — | — |
| 2014-01-28 | $74.23 | $240.52 | 122,709 | — | — |
| 2014-01-27 | $72.92 | $236.26 | 180,171 | — | — |
| 2014-01-24 | $74.57 | $241.62 | 148,718 | — | — |
| 2014-01-23 | $75.11 | $243.35 | 188,491 | — | — |
| 2014-01-22 | $74.72 | $242.09 | 150,300 | — | — |
| 2014-01-21 | $73.70 | $238.78 | 121,559 | — | — |
| 2014-01-17 | $74.04 | $239.89 | 248,932 | — | — |
| 2014-01-16 | $73.65 | $238.62 | 243,590 | — | — |
| 2014-01-15 | $73.31 | $237.52 | 261,463 | — | — |
| 2014-01-14 | $73.35 | $237.68 | 102,494 | — | — |
| 2014-01-13 | $72.28 | $234.21 | 239,317 | — | — |
| 2014-01-10 | $72.58 | $235.15 | 170,638 | — | — |
| 2014-01-09 | $71.31 | $231.05 | 89,305 | — | — |
| 2014-01-08 | $71.12 | $230.42 | 144,445 | — | — |
| 2014-01-07 | $70.82 | $229.48 | 163,448 | — | — |
| 2014-01-06 | $69.66 | $225.69 | 133,885 | — | — |
| 2014-01-03 | $70.09 | $227.11 | 68,720 | — | — |
| 2014-01-02 | $69.61 | $225.53 | 71,925 | — | — |