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
- 1996-07-25 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 | $74.28 | $92.48 | 93,700 | — | — |
| 2014-12-30 | $74.48 | $92.73 | 61,600 | — | — |
| 2014-12-29 | $74.59 | $92.87 | 55,500 | — | — |
| 2014-12-26 | $74.27 | $92.47 | 40,300 | — | — |
| 2014-12-24 | $73.86 | $91.96 | 59,800 | — | — |
| 2014-12-23 | $73.36 | $91.34 | 41,500 | — | — |
| 2014-12-22 | $72.72 | $90.54 | 63,600 | — | — |
| 2014-12-19 | $72.08 | $89.74 | 292,000 | — | — |
| 2014-12-18 | $72.43 | $90.18 | 107,400 | — | — |
| 2014-12-17 | $69.54 | $86.58 | 101,900 | — | — |
| 2014-12-16 | $68.82 | $85.68 | 88,500 | — | — |
| 2014-12-15 | $69.71 | $86.79 | 79,200 | — | — |
| 2014-12-12 | $71.18 | $88.62 | 139,200 | — | — |
| 2014-12-11 | $72.76 | $90.59 | 92,400 | — | — |
| 2014-12-10 | $72.36 | $90.09 | 120,400 | — | — |
| 2014-12-09 | $73.75 | $91.82 | 178,900 | — | — |
| 2014-12-08 | $72.61 | $90.40 | 122,800 | — | — |
| 2014-12-05 | $75.71 | $94.26 | 104,500 | — | — |
| 2014-12-04 | $75.38 | $93.85 | 91,800 | — | — |
| 2014-12-03 | $76.27 | $94.96 | 78,500 | — | — |
| 2014-12-02 | $76.47 | $95.21 | 237,600 | — | — |
| 2014-12-01 | $73.29 | $91.25 | 111,200 | — | — |
| 2014-11-28 | $75.69 | $94.24 | 54,300 | — | — |
| 2014-11-26 | $75.93 | $94.54 | 107,600 | — | — |
| 2014-11-25 | $75.76 | $94.33 | 73,500 | — | — |
| 2014-11-24 | $76.06 | $94.70 | 126,900 | — | — |
| 2014-11-21 | $75.69 | $94.24 | 117,000 | — | — |
| 2014-11-20 | $76.06 | $94.70 | 93,800 | — | — |
| 2014-11-19 | $75.38 | $93.85 | 102,400 | — | — |
| 2014-11-18 | $76.88 | $95.72 | 64,800 | — | — |
| 2014-11-17 | $76.23 | $94.91 | 119,000 | — | — |
| 2014-11-14 | $78.88 | $98.21 | 85,700 | — | — |
| 2014-11-13 | $77.37 | $96.33 | 89,800 | — | — |
| 2014-11-12 | $78.89 | $98.22 | 131,700 | — | — |
| 2014-11-11 | $78.46 | $97.69 | 150,600 | — | — |
| 2014-11-10 | $79.01 | $98.37 | 128,000 | — | — |
| 2014-11-07 | $79.01 | $98.37 | 150,600 | — | — |
| 2014-11-06 | $78.52 | $97.76 | 133,000 | — | — |
| 2014-11-05 | $78.17 | $97.33 | 293,600 | — | — |
| 2014-11-04 | $75.65 | $94.19 | 242,800 | — | — |
| 2014-11-03 | $71.92 | $89.54 | 215,600 | — | — |
| 2014-10-31 | $73.19 | $91.13 | 273,200 | — | — |
| 2014-10-30 | $71.10 | $88.52 | 316,400 | — | — |
| 2014-10-29 | $66.67 | $83.01 | 147,800 | — | — |
| 2014-10-28 | $68.96 | $85.86 | 162,300 | — | — |
| 2014-10-27 | $64.97 | $80.89 | 98,800 | — | — |
| 2014-10-24 | $65.01 | $80.94 | 65,100 | — | — |
| 2014-10-23 | $66.30 | $82.55 | 78,000 | — | — |
| 2014-10-22 | $65.19 | $81.17 | 85,700 | — | — |
| 2014-10-21 | $65.50 | $81.55 | 82,700 | — | — |
| 2014-10-20 | $65.40 | $81.43 | 168,300 | — | — |
| 2014-10-17 | $64.15 | $79.87 | 167,600 | — | — |
| 2014-10-16 | $63.06 | $78.51 | 115,000 | — | — |
| 2014-10-15 | $62.79 | $78.18 | 196,600 | — | — |
| 2014-10-14 | $60.15 | $74.89 | 179,000 | — | — |
| 2014-10-13 | $59.10 | $73.58 | 184,800 | — | — |
| 2014-10-10 | $57.75 | $71.90 | 248,500 | — | — |
| 2014-10-09 | $58.97 | $73.42 | 137,000 | — | — |
| 2014-10-08 | $60.19 | $74.94 | 97,300 | — | — |
| 2014-10-07 | $59.25 | $73.77 | 122,600 | — | — |
| 2014-10-06 | $60.04 | $74.75 | 88,800 | — | — |
| 2014-10-03 | $59.84 | $74.50 | 115,500 | — | — |
| 2014-10-02 | $60.24 | $75.00 | 87,600 | — | — |
| 2014-10-01 | $60.08 | $74.80 | 98,300 | — | — |
| 2014-09-30 | $59.88 | $74.55 | 106,500 | — | — |
| 2014-09-29 | $59.36 | $73.91 | 53,100 | — | — |
| 2014-09-26 | $59.23 | $73.74 | 53,200 | — | — |
| 2014-09-25 | $59.14 | $73.63 | 107,900 | — | — |
| 2014-09-24 | $59.53 | $74.12 | 135,000 | — | — |
| 2014-09-23 | $59.44 | $74.01 | 110,200 | — | — |
| 2014-09-22 | $59.82 | $74.48 | 111,700 | — | — |
| 2014-09-19 | $60.10 | $74.83 | 164,100 | — | — |
| 2014-09-18 | $60.89 | $75.81 | 119,400 | — | — |
| 2014-09-17 | $60.02 | $74.73 | 63,500 | — | — |
| 2014-09-16 | $59.91 | $74.59 | 89,600 | — | — |
| 2014-09-15 | $60.11 | $74.84 | 87,600 | — | — |
| 2014-09-12 | $60.26 | $75.03 | 84,800 | — | — |
| 2014-09-11 | $60.30 | $75.08 | 94,200 | — | — |
| 2014-09-10 | $59.43 | $73.99 | 103,600 | — | — |
| 2014-09-09 | $59.05 | $73.52 | 121,300 | — | — |
| 2014-09-08 | $59.84 | $74.50 | 76,500 | — | — |
| 2014-09-05 | $60.15 | $74.89 | 88,900 | — | — |
| 2014-09-04 | $59.60 | $74.21 | 101,900 | — | — |
| 2014-09-03 | $59.30 | $73.83 | 96,200 | — | — |
| 2014-09-02 | $60.68 | $75.55 | 92,900 | — | — |
| 2014-08-29 | $60.72 | $75.60 | 72,300 | — | — |
| 2014-08-28 | $59.69 | $74.32 | 57,700 | — | — |
| 2014-08-27 | $60.54 | $75.38 | 136,800 | — | — |
| 2014-08-26 | $59.51 | $74.09 | 106,700 | — | — |
| 2014-08-25 | $59.46 | $74.03 | 68,600 | — | — |
| 2014-08-22 | $59.85 | $74.52 | 115,400 | — | — |
| 2014-08-21 | $60.11 | $74.84 | 111,200 | — | — |
| 2014-08-20 | $60.54 | $75.38 | 71,000 | — | — |
| 2014-08-19 | $60.53 | $75.36 | 118,600 | — | — |
| 2014-08-18 | $60.07 | $74.79 | 135,800 | — | — |
| 2014-08-15 | $58.88 | $73.31 | 142,800 | — | — |
| 2014-08-14 | $58.51 | $72.85 | 125,700 | — | — |
| 2014-08-13 | $57.66 | $71.79 | 109,400 | — | — |
| 2014-08-12 | $57.39 | $71.45 | 89,300 | — | — |
| 2014-08-11 | $58.02 | $72.24 | 207,900 | — | — |
| 2014-08-08 | $56.27 | $70.06 | 64,300 | — | — |
| 2014-08-07 | $56.17 | $69.93 | 147,100 | — | — |
| 2014-08-06 | $56.11 | $69.86 | 158,100 | — | — |
| 2014-08-05 | $56.03 | $69.76 | 247,900 | — | — |
| 2014-08-04 | $57.12 | $71.12 | 240,700 | — | — |
| 2014-08-01 | $56.04 | $69.77 | 311,900 | — | — |
| 2014-07-31 | $51.82 | $64.52 | 213,300 | — | — |
| 2014-07-30 | $51.27 | $63.83 | 189,000 | — | — |
| 2014-07-29 | $51.11 | $63.63 | 155,300 | — | — |
| 2014-07-28 | $47.70 | $59.39 | 181,000 | — | — |
| 2014-07-25 | $48.66 | $60.58 | 104,300 | — | — |
| 2014-07-24 | $49.73 | $61.92 | 89,500 | — | — |
| 2014-07-23 | $49.39 | $61.49 | 67,700 | — | — |
| 2014-07-22 | $50.41 | $62.76 | 100,600 | — | — |
| 2014-07-21 | $49.47 | $61.59 | 107,400 | — | — |
| 2014-07-18 | $51.40 | $64.00 | 80,800 | — | — |
| 2014-07-17 | $50.38 | $62.73 | 82,100 | — | — |
| 2014-07-16 | $50.66 | $63.07 | 108,100 | — | — |
| 2014-07-15 | $50.78 | $63.22 | 115,200 | — | — |
| 2014-07-14 | $51.60 | $64.24 | 154,800 | — | — |
| 2014-07-11 | $52.50 | $65.37 | 102,100 | — | — |
| 2014-07-10 | $52.87 | $65.83 | 142,600 | — | — |
| 2014-07-09 | $52.98 | $65.96 | 115,200 | — | — |
| 2014-07-08 | $51.20 | $63.75 | 177,100 | — | — |
| 2014-07-07 | $52.33 | $65.15 | 95,300 | — | — |
| 2014-07-03 | $53.28 | $66.34 | 38,500 | — | — |
| 2014-07-02 | $53.00 | $65.99 | 76,400 | — | — |
| 2014-07-01 | $53.88 | $67.08 | 173,200 | — | — |
| 2014-06-30 | $52.51 | $65.38 | 96,000 | — | — |
| 2014-06-27 | $52.64 | $65.54 | 212,700 | — | — |
| 2014-06-26 | $52.94 | $65.91 | 95,800 | — | — |
| 2014-06-25 | $53.14 | $66.16 | 166,100 | — | — |
| 2014-06-24 | $52.51 | $65.38 | 99,600 | — | — |
| 2014-06-23 | $52.68 | $65.59 | 102,400 | — | — |
| 2014-06-20 | $52.88 | $65.84 | 147,700 | — | — |
| 2014-06-19 | $53.30 | $66.36 | 100,000 | — | — |
| 2014-06-18 | $55.56 | $69.18 | 82,900 | — | — |
| 2014-06-17 | $55.50 | $69.10 | 130,900 | — | — |
| 2014-06-16 | $55.78 | $69.45 | 129,300 | — | — |
| 2014-06-13 | $55.71 | $69.36 | 68,600 | — | — |
| 2014-06-12 | $55.64 | $69.27 | 105,600 | — | — |
| 2014-06-11 | $55.25 | $68.79 | 49,500 | — | — |
| 2014-06-10 | $56.30 | $70.10 | 62,500 | — | — |
| 2014-06-09 | $56.34 | $70.15 | 133,900 | — | — |
| 2014-06-06 | $55.15 | $68.66 | 98,000 | — | — |
| 2014-06-05 | $55.36 | $68.93 | 137,300 | — | — |
| 2014-06-04 | $54.96 | $68.43 | 106,700 | — | — |
| 2014-06-03 | $53.71 | $66.87 | 89,900 | — | — |
| 2014-06-02 | $53.42 | $66.51 | 179,600 | — | — |
| 2014-05-30 | $54.64 | $68.03 | 193,300 | — | — |
| 2014-05-29 | $54.87 | $68.32 | 97,100 | — | — |
| 2014-05-28 | $55.37 | $68.94 | 156,900 | — | — |
| 2014-05-27 | $56.24 | $70.02 | 143,200 | — | — |
| 2014-05-23 | $56.58 | $70.45 | 104,700 | — | — |
| 2014-05-22 | $56.58 | $70.45 | 313,400 | — | — |
| 2014-05-21 | $59.21 | $73.72 | 183,600 | — | — |
| 2014-05-20 | $59.47 | $74.04 | 228,200 | — | — |
| 2014-05-19 | $58.94 | $73.38 | 207,700 | — | — |
| 2014-05-16 | $57.50 | $71.59 | 240,000 | — | — |
| 2014-05-15 | $56.31 | $70.11 | 157,700 | — | — |
| 2014-05-14 | $56.04 | $69.77 | 170,000 | — | — |
| 2014-05-13 | $56.07 | $69.81 | 205,700 | — | — |
| 2014-05-12 | $55.59 | $69.21 | 325,700 | — | — |
| 2014-05-09 | $53.70 | $66.86 | 298,900 | — | — |
| 2014-05-08 | $51.74 | $64.42 | 353,500 | — | — |
| 2014-05-07 | $51.87 | $64.58 | 909,900 | — | — |
| 2014-05-06 | $42.85 | $53.35 | 344,700 | — | — |
| 2014-05-05 | $42.64 | $53.09 | 98,000 | — | — |
| 2014-05-02 | $43.42 | $54.06 | 104,000 | — | — |
| 2014-05-01 | $42.71 | $53.18 | 135,000 | — | — |
| 2014-04-30 | $42.63 | $53.08 | 110,800 | — | — |
| 2014-04-29 | $42.55 | $52.98 | 108,500 | — | — |
| 2014-04-28 | $42.17 | $52.50 | 137,800 | — | — |
| 2014-04-25 | $43.08 | $53.64 | 147,200 | — | — |
| 2014-04-24 | $43.66 | $54.36 | 126,000 | — | — |
| 2014-04-23 | $43.49 | $54.15 | 104,100 | — | — |
| 2014-04-22 | $44.54 | $55.45 | 127,500 | — | — |
| 2014-04-21 | $44.07 | $54.87 | 85,500 | — | — |
| 2014-04-17 | $44.29 | $55.14 | 168,900 | — | — |
| 2014-04-16 | $45.02 | $56.05 | 140,700 | — | — |
| 2014-04-15 | $43.79 | $54.52 | 194,800 | — | — |
| 2014-04-14 | $44.05 | $54.84 | 166,700 | — | — |
| 2014-04-11 | $42.12 | $52.44 | 141,700 | — | — |
| 2014-04-10 | $42.34 | $52.72 | 103,600 | — | — |
| 2014-04-09 | $43.40 | $54.04 | 169,000 | — | — |
| 2014-04-08 | $43.73 | $54.45 | 119,300 | — | — |
| 2014-04-07 | $43.19 | $53.77 | 176,800 | — | — |
| 2014-04-04 | $44.75 | $55.72 | 103,000 | — | — |
| 2014-04-03 | $45.75 | $56.96 | 102,900 | — | — |
| 2014-04-02 | $46.49 | $57.88 | 101,600 | — | — |
| 2014-04-01 | $47.85 | $59.58 | 205,600 | — | — |
| 2014-03-31 | $46.43 | $57.81 | 199,500 | — | — |
| 2014-03-28 | $45.83 | $57.06 | 140,300 | — | — |
| 2014-03-27 | $44.27 | $55.12 | 113,700 | — | — |
| 2014-03-26 | $44.33 | $55.19 | 239,400 | — | — |
| 2014-03-25 | $46.39 | $57.76 | 99,300 | — | — |
| 2014-03-24 | $45.96 | $57.22 | 240,800 | — | — |
| 2014-03-21 | $47.63 | $59.30 | 230,200 | — | — |
| 2014-03-20 | $46.60 | $58.02 | 81,700 | — | — |
| 2014-03-19 | $46.40 | $57.77 | 104,400 | — | — |
| 2014-03-18 | $46.86 | $58.34 | 145,800 | — | — |
| 2014-03-17 | $45.72 | $56.92 | 136,800 | — | — |
| 2014-03-14 | $46.03 | $57.31 | 234,400 | — | — |
| 2014-03-13 | $45.74 | $56.95 | 154,100 | — | — |
| 2014-03-12 | $46.51 | $57.91 | 115,300 | — | — |
| 2014-03-11 | $46.46 | $57.85 | 110,200 | — | — |
| 2014-03-10 | $48.12 | $59.91 | 88,500 | — | — |
| 2014-03-07 | $47.49 | $59.13 | 289,900 | — | — |
| 2014-03-06 | $46.87 | $58.36 | 172,800 | — | — |
| 2014-03-05 | $46.82 | $58.29 | 170,900 | — | — |
| 2014-03-04 | $47.38 | $58.99 | 281,700 | — | — |
| 2014-03-03 | $47.62 | $59.29 | 157,700 | — | — |
| 2014-02-28 | $47.77 | $59.48 | 192,200 | — | — |
| 2014-02-27 | $49.11 | $61.14 | 293,700 | — | — |
| 2014-02-26 | $49.34 | $61.43 | 298,400 | — | — |
| 2014-02-25 | $49.39 | $61.49 | 718,900 | — | — |
| 2014-02-24 | $47.26 | $58.84 | 707,800 | — | — |
| 2014-02-21 | $47.17 | $58.73 | 1,699,800 | — | — |
| 2014-02-20 | $34.21 | $42.59 | 333,500 | — | — |
| 2014-02-19 | $33.65 | $41.90 | 205,800 | — | — |
| 2014-02-18 | $34.61 | $43.09 | 272,900 | — | — |
| 2014-02-14 | $34.40 | $42.83 | 362,600 | — | — |
| 2014-02-13 | $35.94 | $44.75 | 222,300 | — | — |
| 2014-02-12 | $35.59 | $44.31 | 170,100 | — | — |
| 2014-02-11 | $35.50 | $44.20 | 221,500 | — | — |
| 2014-02-10 | $35.21 | $43.84 | 164,400 | — | — |
| 2014-02-07 | $36.11 | $44.96 | 264,300 | — | — |
| 2014-02-06 | $35.44 | $44.12 | 225,500 | — | — |
| 2014-02-05 | $34.37 | $42.79 | 274,600 | — | — |
| 2014-02-04 | $34.18 | $42.56 | 263,100 | — | — |
| 2014-02-03 | $34.07 | $42.42 | 326,400 | — | — |
| 2014-01-31 | $34.96 | $43.53 | 402,500 | — | — |
| 2014-01-30 | $35.43 | $44.11 | 413,100 | — | — |
| 2014-01-29 | $35.74 | $44.50 | 336,700 | — | — |
| 2014-01-28 | $37.01 | $46.08 | 218,600 | — | — |
| 2014-01-27 | $36.26 | $45.15 | 252,800 | — | — |
| 2014-01-24 | $37.50 | $46.69 | 335,300 | — | — |
| 2014-01-23 | $38.84 | $48.36 | 216,700 | — | — |
| 2014-01-22 | $39.63 | $49.34 | 167,700 | — | — |
| 2014-01-21 | $39.15 | $48.74 | 188,700 | — | — |
| 2014-01-17 | $38.48 | $47.91 | 388,900 | — | — |
| 2014-01-16 | $41.98 | $52.27 | 335,200 | — | — |
| 2014-01-15 | $41.08 | $51.15 | 320,200 | — | — |
| 2014-01-14 | $40.22 | $50.08 | 279,100 | — | — |
| 2014-01-13 | $38.52 | $47.96 | 248,700 | — | — |
| 2014-01-10 | $38.34 | $47.74 | 238,800 | — | — |
| 2014-01-09 | $38.26 | $47.64 | 298,600 | — | — |
| 2014-01-08 | $38.37 | $47.77 | 505,600 | — | — |
| 2014-01-07 | $36.27 | $45.16 | 192,200 | — | — |
| 2014-01-06 | $35.18 | $43.80 | 239,500 | — | — |
| 2014-01-03 | $34.14 | $42.51 | 124,300 | — | — |
| 2014-01-02 | $33.87 | $42.17 | 196,500 | — | — |