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
- 2002-11-22 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 | $64.01 | $99.04 | 38,000 | — | — |
| 2014-12-30 | $64.67 | $100.06 | 22,600 | — | — |
| 2014-12-29 | $65.25 | $100.96 | 49,500 | — | — |
| 2014-12-26 | $63.75 | $98.63 | 17,500 | — | — |
| 2014-12-24 | $63.15 | $97.71 | 21,000 | — | — |
| 2014-12-23 | $63.35 | $98.02 | 33,700 | — | — |
| 2014-12-22 | $62.65 | $96.93 | 31,500 | — | — |
| 2014-12-19 | $61.95 | $95.85 | 170,000 | — | — |
| 2014-12-18 | $62.30 | $96.39 | 53,700 | — | — |
| 2014-12-17 | $62.19 | $96.22 | 50,800 | — | — |
| 2014-12-16 | $60.39 | $93.44 | 47,800 | — | — |
| 2014-12-15 | $60.02 | $92.86 | 45,400 | — | — |
| 2014-12-12 | $60.25 | $93.22 | 43,600 | — | — |
| 2014-12-11 | $60.44 | $93.51 | 50,300 | — | — |
| 2014-12-10 | $60.00 | $92.83 | 45,200 | — | — |
| 2014-12-09 | $60.92 | $94.26 | 36,400 | — | — |
| 2014-12-08 | $59.46 | $92.00 | 35,900 | — | — |
| 2014-12-05 | $59.57 | $92.17 | 40,400 | — | — |
| 2014-12-04 | $59.48 | $92.03 | 34,200 | — | — |
| 2014-12-03 | $59.48 | $92.03 | 51,300 | — | — |
| 2014-12-02 | $59.64 | $92.28 | 37,800 | — | — |
| 2014-12-01 | $59.17 | $91.55 | 48,400 | — | — |
| 2014-11-28 | $59.52 | $92.09 | 23,700 | — | — |
| 2014-11-26 | $60.28 | $93.27 | 40,200 | — | — |
| 2014-11-25 | $60.71 | $92.85 | 34,600 | — | — |
| 2014-11-24 | $60.91 | $93.15 | 43,700 | — | — |
| 2014-11-21 | $60.49 | $92.51 | 29,400 | — | — |
| 2014-11-20 | $60.82 | $93.02 | 33,800 | — | — |
| 2014-11-19 | $59.95 | $91.69 | 34,700 | — | — |
| 2014-11-18 | $60.39 | $92.36 | 63,400 | — | — |
| 2014-11-17 | $60.37 | $92.33 | 44,600 | — | — |
| 2014-11-14 | $60.21 | $92.08 | 43,400 | — | — |
| 2014-11-13 | $60.63 | $92.73 | 44,400 | — | — |
| 2014-11-12 | $60.58 | $92.65 | 43,200 | — | — |
| 2014-11-11 | $60.70 | $92.83 | 59,200 | — | — |
| 2014-11-10 | $60.22 | $92.10 | 41,600 | — | — |
| 2014-11-07 | $59.42 | $90.88 | 35,900 | — | — |
| 2014-11-06 | $59.37 | $90.80 | 40,700 | — | — |
| 2014-11-05 | $58.64 | $89.68 | 156,700 | — | — |
| 2014-11-04 | $62.88 | $96.17 | 30,000 | — | — |
| 2014-11-03 | $62.30 | $95.28 | 59,000 | — | — |
| 2014-10-31 | $62.38 | $95.40 | 69,200 | — | — |
| 2014-10-30 | $62.17 | $95.08 | 42,600 | — | — |
| 2014-10-29 | $61.40 | $93.90 | 35,200 | — | — |
| 2014-10-28 | $60.65 | $92.76 | 67,100 | — | — |
| 2014-10-27 | $59.86 | $91.55 | 27,100 | — | — |
| 2014-10-24 | $59.90 | $91.61 | 28,000 | — | — |
| 2014-10-23 | $59.39 | $90.83 | 50,400 | — | — |
| 2014-10-22 | $59.14 | $90.45 | 49,500 | — | — |
| 2014-10-21 | $59.39 | $90.83 | 57,200 | — | — |
| 2014-10-20 | $59.44 | $90.91 | 40,800 | — | — |
| 2014-10-17 | $59.16 | $90.48 | 62,300 | — | — |
| 2014-10-16 | $59.38 | $90.81 | 51,600 | — | — |
| 2014-10-15 | $59.51 | $91.01 | 69,000 | — | — |
| 2014-10-14 | $58.98 | $90.20 | 81,200 | — | — |
| 2014-10-13 | $58.07 | $88.81 | 59,300 | — | — |
| 2014-10-10 | $56.80 | $86.87 | 80,200 | — | — |
| 2014-10-09 | $55.24 | $84.48 | 163,400 | — | — |
| 2014-10-08 | $55.94 | $85.55 | 350,300 | — | — |
| 2014-10-07 | $54.69 | $83.64 | 67,800 | — | — |
| 2014-10-06 | $54.81 | $83.82 | 51,000 | — | — |
| 2014-10-03 | $54.78 | $83.78 | 44,100 | — | — |
| 2014-10-02 | $54.35 | $83.12 | 37,500 | — | — |
| 2014-10-01 | $53.97 | $82.54 | 47,000 | — | — |
| 2014-09-30 | $53.91 | $82.45 | 92,000 | — | — |
| 2014-09-29 | $54.27 | $83.00 | 43,800 | — | — |
| 2014-09-26 | $54.02 | $82.62 | 28,800 | — | — |
| 2014-09-25 | $53.87 | $82.39 | 40,500 | — | — |
| 2014-09-24 | $53.99 | $82.57 | 24,100 | — | — |
| 2014-09-23 | $53.81 | $82.30 | 57,800 | — | — |
| 2014-09-22 | $53.64 | $82.04 | 60,200 | — | — |
| 2014-09-19 | $53.58 | $81.94 | 123,900 | — | — |
| 2014-09-18 | $53.93 | $82.48 | 53,600 | — | — |
| 2014-09-17 | $53.99 | $82.57 | 38,300 | — | — |
| 2014-09-16 | $54.19 | $82.88 | 72,200 | — | — |
| 2014-09-15 | $53.78 | $82.25 | 30,300 | — | — |
| 2014-09-12 | $53.62 | $82.00 | 38,300 | — | — |
| 2014-09-11 | $54.24 | $82.95 | 98,400 | — | — |
| 2014-09-10 | $54.04 | $82.65 | 40,300 | — | — |
| 2014-09-09 | $53.90 | $82.43 | 39,800 | — | — |
| 2014-09-08 | $54.68 | $83.63 | 27,000 | — | — |
| 2014-09-05 | $54.77 | $83.76 | 27,800 | — | — |
| 2014-09-04 | $54.99 | $84.10 | 40,600 | — | — |
| 2014-09-03 | $55.18 | $84.39 | 45,900 | — | — |
| 2014-09-02 | $55.87 | $85.45 | 38,000 | — | — |
| 2014-08-29 | $55.20 | $84.42 | 39,600 | — | — |
| 2014-08-28 | $55.12 | $84.30 | 33,300 | — | — |
| 2014-08-27 | $55.63 | $84.01 | 30,300 | — | — |
| 2014-08-26 | $55.58 | $83.93 | 34,000 | — | — |
| 2014-08-25 | $55.11 | $83.22 | 35,600 | — | — |
| 2014-08-22 | $54.80 | $82.75 | 28,300 | — | — |
| 2014-08-21 | $55.38 | $83.63 | 38,700 | — | — |
| 2014-08-20 | $54.79 | $82.74 | 39,000 | — | — |
| 2014-08-19 | $54.79 | $82.74 | 33,200 | — | — |
| 2014-08-18 | $54.84 | $82.82 | 56,100 | — | — |
| 2014-08-15 | $54.19 | $81.83 | 50,700 | — | — |
| 2014-08-14 | $54.39 | $82.14 | 40,500 | — | — |
| 2014-08-13 | $54.02 | $81.58 | 38,200 | — | — |
| 2014-08-12 | $53.60 | $80.94 | 49,200 | — | — |
| 2014-08-11 | $53.66 | $81.03 | 58,900 | — | — |
| 2014-08-08 | $52.26 | $78.92 | 44,500 | — | — |
| 2014-08-07 | $52.09 | $78.66 | 53,200 | — | — |
| 2014-08-06 | $50.37 | $76.07 | 37,600 | — | — |
| 2014-08-05 | $50.44 | $76.17 | 26,100 | — | — |
| 2014-08-04 | $50.22 | $75.84 | 39,200 | — | — |
| 2014-08-01 | $49.88 | $75.33 | 35,400 | — | — |
| 2014-07-31 | $50.01 | $75.52 | 45,300 | — | — |
| 2014-07-30 | $50.36 | $76.05 | 33,900 | — | — |
| 2014-07-29 | $50.38 | $76.08 | 22,000 | — | — |
| 2014-07-28 | $51.01 | $77.03 | 23,200 | — | — |
| 2014-07-25 | $50.77 | $76.67 | 30,800 | — | — |
| 2014-07-24 | $51.17 | $77.27 | 27,500 | — | — |
| 2014-07-23 | $51.44 | $77.68 | 21,900 | — | — |
| 2014-07-22 | $51.70 | $78.07 | 33,400 | — | — |
| 2014-07-21 | $51.61 | $77.94 | 30,600 | — | — |
| 2014-07-18 | $51.79 | $78.21 | 52,300 | — | — |
| 2014-07-17 | $50.98 | $76.99 | 45,900 | — | — |
| 2014-07-16 | $51.06 | $77.11 | 57,700 | — | — |
| 2014-07-15 | $50.94 | $76.93 | 29,300 | — | — |
| 2014-07-14 | $51.06 | $77.11 | 22,700 | — | — |
| 2014-07-11 | $50.85 | $76.79 | 33,400 | — | — |
| 2014-07-10 | $50.87 | $76.82 | 27,700 | — | — |
| 2014-07-09 | $51.28 | $77.44 | 32,500 | — | — |
| 2014-07-08 | $51.48 | $77.74 | 36,400 | — | — |
| 2014-07-07 | $51.39 | $77.61 | 63,200 | — | — |
| 2014-07-03 | $52.11 | $78.69 | 38,100 | — | — |
| 2014-07-02 | $51.65 | $78.00 | 60,000 | — | — |
| 2014-07-01 | $52.27 | $78.93 | 89,900 | — | — |
| 2014-06-30 | $51.38 | $77.59 | 71,900 | — | — |
| 2014-06-27 | $51.19 | $77.30 | 120,200 | — | — |
| 2014-06-26 | $50.73 | $76.61 | 52,700 | — | — |
| 2014-06-25 | $51.52 | $77.80 | 61,800 | — | — |
| 2014-06-24 | $51.31 | $77.48 | 86,900 | — | — |
| 2014-06-23 | $51.38 | $77.59 | 97,200 | — | — |
| 2014-06-20 | $51.43 | $77.67 | 116,500 | — | — |
| 2014-06-19 | $51.82 | $78.25 | 96,900 | — | — |
| 2014-06-18 | $51.76 | $78.16 | 83,900 | — | — |
| 2014-06-17 | $51.76 | $78.16 | 66,400 | — | — |
| 2014-06-16 | $50.80 | $76.71 | 68,800 | — | — |
| 2014-06-13 | $51.32 | $77.50 | 45,400 | — | — |
| 2014-06-12 | $51.29 | $77.45 | 54,300 | — | — |
| 2014-06-11 | $50.25 | $75.88 | 48,700 | — | — |
| 2014-06-10 | $50.79 | $76.70 | 56,700 | — | — |
| 2014-06-09 | $51.00 | $77.02 | 62,600 | — | — |
| 2014-06-06 | $51.26 | $77.41 | 75,100 | — | — |
| 2014-06-05 | $51.26 | $77.41 | 176,100 | — | — |
| 2014-06-04 | $50.48 | $76.23 | 40,900 | — | — |
| 2014-06-03 | $50.44 | $76.17 | 47,500 | — | — |
| 2014-06-02 | $51.11 | $77.18 | 36,000 | — | — |
| 2014-05-30 | $51.58 | $77.89 | 49,600 | — | — |
| 2014-05-29 | $52.00 | $78.53 | 28,100 | — | — |
| 2014-05-28 | $52.56 | $78.47 | 43,100 | — | — |
| 2014-05-27 | $52.83 | $78.87 | 97,700 | — | — |
| 2014-05-23 | $52.36 | $78.17 | 38,500 | — | — |
| 2014-05-22 | $52.02 | $77.66 | 46,400 | — | — |
| 2014-05-21 | $51.24 | $76.50 | 78,300 | — | — |
| 2014-05-20 | $51.78 | $77.30 | 64,400 | — | — |
| 2014-05-19 | $52.21 | $77.94 | 36,500 | — | — |
| 2014-05-16 | $52.35 | $78.15 | 46,100 | — | — |
| 2014-05-15 | $51.92 | $77.51 | 125,200 | — | — |
| 2014-05-14 | $53.40 | $79.72 | 39,300 | — | — |
| 2014-05-13 | $55.26 | $82.50 | 40,300 | — | — |
| 2014-05-12 | $55.68 | $83.12 | 70,000 | — | — |
| 2014-05-09 | $53.82 | $80.35 | 17,100 | — | — |
| 2014-05-08 | $53.50 | $79.87 | 23,200 | — | — |
| 2014-05-07 | $53.89 | $80.45 | 33,700 | — | — |
| 2014-05-06 | $53.32 | $79.60 | 37,600 | — | — |
| 2014-05-05 | $53.50 | $79.87 | 31,700 | — | — |
| 2014-05-02 | $53.73 | $80.21 | 26,200 | — | — |
| 2014-05-01 | $53.50 | $79.87 | 38,100 | — | — |
| 2014-04-30 | $53.71 | $80.18 | 39,300 | — | — |
| 2014-04-29 | $53.37 | $79.68 | 28,800 | — | — |
| 2014-04-28 | $52.95 | $79.05 | 65,500 | — | — |
| 2014-04-25 | $53.30 | $79.57 | 41,000 | — | — |
| 2014-04-24 | $53.74 | $80.23 | 21,400 | — | — |
| 2014-04-23 | $53.69 | $80.15 | 23,600 | — | — |
| 2014-04-22 | $53.88 | $80.44 | 20,000 | — | — |
| 2014-04-21 | $53.71 | $80.18 | 16,400 | — | — |
| 2014-04-17 | $54.01 | $80.63 | 20,900 | — | — |
| 2014-04-16 | $53.70 | $80.17 | 18,300 | — | — |
| 2014-04-15 | $53.74 | $80.23 | 32,000 | — | — |
| 2014-04-14 | $53.63 | $80.06 | 38,900 | — | — |
| 2014-04-11 | $53.46 | $79.81 | 43,100 | — | — |
| 2014-04-10 | $53.38 | $79.69 | 36,900 | — | — |
| 2014-04-09 | $54.05 | $80.69 | 37,100 | — | — |
| 2014-04-08 | $54.12 | $80.80 | 36,900 | — | — |
| 2014-04-07 | $53.60 | $80.02 | 52,700 | — | — |
| 2014-04-04 | $53.34 | $79.63 | 62,700 | — | — |
| 2014-04-03 | $54.34 | $81.12 | 29,700 | — | — |
| 2014-04-02 | $54.09 | $80.75 | 31,500 | — | — |
| 2014-04-01 | $54.00 | $80.62 | 70,200 | — | — |
| 2014-03-31 | $53.85 | $80.39 | 131,100 | — | — |
| 2014-03-28 | $53.48 | $79.84 | 98,800 | — | — |
| 2014-03-27 | $53.44 | $79.78 | 61,500 | — | — |
| 2014-03-26 | $53.40 | $79.72 | 63,000 | — | — |
| 2014-03-25 | $53.59 | $80.00 | 34,800 | — | — |
| 2014-03-24 | $53.64 | $80.08 | 55,600 | — | — |
| 2014-03-21 | $53.50 | $79.87 | 124,400 | — | — |
| 2014-03-20 | $53.50 | $79.87 | 40,600 | — | — |
| 2014-03-19 | $53.50 | $79.87 | 28,700 | — | — |
| 2014-03-18 | $53.70 | $80.17 | 36,800 | — | — |
| 2014-03-17 | $53.68 | $80.14 | 34,700 | — | — |
| 2014-03-14 | $53.63 | $80.06 | 29,600 | — | — |
| 2014-03-13 | $53.50 | $79.87 | 79,500 | — | — |
| 2014-03-12 | $53.82 | $80.35 | 55,700 | — | — |
| 2014-03-11 | $54.35 | $81.14 | 37,100 | — | — |
| 2014-03-10 | $55.29 | $82.54 | 48,700 | — | — |
| 2014-03-07 | $55.24 | $82.47 | 29,700 | — | — |
| 2014-03-06 | $55.39 | $82.69 | 22,500 | — | — |
| 2014-03-05 | $55.35 | $82.63 | 32,400 | — | — |
| 2014-03-04 | $55.73 | $83.20 | 110,600 | — | — |
| 2014-03-03 | $55.02 | $82.14 | 36,600 | — | — |
| 2014-02-28 | $55.83 | $83.35 | 37,400 | — | — |
| 2014-02-27 | $55.48 | $82.83 | 26,000 | — | — |
| 2014-02-26 | $56.05 | $82.78 | 30,100 | — | — |
| 2014-02-25 | $55.96 | $82.65 | 35,900 | — | — |
| 2014-02-24 | $56.17 | $82.96 | 176,700 | — | — |
| 2014-02-21 | $55.92 | $82.59 | 45,300 | — | — |
| 2014-02-20 | $55.74 | $82.32 | 23,700 | — | — |
| 2014-02-19 | $55.11 | $81.39 | 30,200 | — | — |
| 2014-02-18 | $55.84 | $82.47 | 59,500 | — | — |
| 2014-02-14 | $55.77 | $82.37 | 52,300 | — | — |
| 2014-02-13 | $55.83 | $82.46 | 56,200 | — | — |
| 2014-02-12 | $55.05 | $81.30 | 64,100 | — | — |
| 2014-02-11 | $54.95 | $81.16 | 78,600 | — | — |
| 2014-02-10 | $54.15 | $79.97 | 27,700 | — | — |
| 2014-02-07 | $54.32 | $80.23 | 62,900 | — | — |
| 2014-02-06 | $53.86 | $79.55 | 40,100 | — | — |
| 2014-02-05 | $53.79 | $79.44 | 34,500 | — | — |
| 2014-02-04 | $53.91 | $79.62 | 272,500 | — | — |
| 2014-02-03 | $53.44 | $78.93 | 58,600 | — | — |
| 2014-01-31 | $54.08 | $79.87 | 41,300 | — | — |
| 2014-01-30 | $55.32 | $81.70 | 34,200 | — | — |
| 2014-01-29 | $54.26 | $80.14 | 33,600 | — | — |
| 2014-01-28 | $54.94 | $81.14 | 47,000 | — | — |
| 2014-01-27 | $54.96 | $81.17 | 28,200 | — | — |
| 2014-01-24 | $55.20 | $81.53 | 33,000 | — | — |
| 2014-01-23 | $56.32 | $83.18 | 51,900 | — | — |
| 2014-01-22 | $56.76 | $83.83 | 36,000 | — | — |
| 2014-01-21 | $56.98 | $84.15 | 32,200 | — | — |
| 2014-01-17 | $56.20 | $83.00 | 18,800 | — | — |
| 2014-01-16 | $56.35 | $83.22 | 22,000 | — | — |
| 2014-01-15 | $56.19 | $82.99 | 32,100 | — | — |
| 2014-01-14 | $55.62 | $82.15 | 37,200 | — | — |
| 2014-01-13 | $55.76 | $82.35 | 40,600 | — | — |
| 2014-01-10 | $55.81 | $82.43 | 41,800 | — | — |
| 2014-01-09 | $55.43 | $81.86 | 39,700 | — | — |
| 2014-01-08 | $55.54 | $82.03 | 30,200 | — | — |
| 2014-01-07 | $56.42 | $83.33 | 27,400 | — | — |
| 2014-01-06 | $55.86 | $82.50 | 27,600 | — | — |
| 2014-01-03 | $56.00 | $82.71 | 25,600 | — | — |
| 2014-01-02 | $55.47 | $81.92 | 24,100 | — | — |