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
- 1986-06-02 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 | $55.30 | $205.91 | 39,700 | — | — |
| 2014-12-30 | $55.50 | $206.65 | 38,800 | — | — |
| 2014-12-29 | $55.90 | $208.14 | 45,900 | — | — |
| 2014-12-26 | $56.18 | $209.19 | 41,300 | — | — |
| 2014-12-24 | $54.94 | $204.57 | 22,700 | — | — |
| 2014-12-23 | $54.56 | $203.15 | 22,900 | — | — |
| 2014-12-22 | $53.95 | $200.88 | 19,600 | — | — |
| 2014-12-19 | $53.34 | $198.61 | 166,900 | — | — |
| 2014-12-18 | $51.72 | $192.58 | 25,800 | — | — |
| 2014-12-17 | $51.09 | $190.23 | 25,700 | — | — |
| 2014-12-16 | $49.73 | $185.17 | 18,700 | — | — |
| 2014-12-15 | $49.28 | $183.49 | 18,200 | — | — |
| 2014-12-12 | $49.84 | $185.58 | 14,100 | — | — |
| 2014-12-11 | $50.37 | $187.55 | 15,900 | — | — |
| 2014-12-10 | $49.64 | $184.83 | 21,200 | — | — |
| 2014-12-09 | $51.39 | $191.35 | 26,800 | — | — |
| 2014-12-08 | $50.05 | $186.36 | 16,800 | — | — |
| 2014-12-05 | $51.02 | $189.97 | 23,200 | — | — |
| 2014-12-04 | $50.25 | $187.11 | 19,600 | — | — |
| 2014-12-03 | $50.17 | $186.81 | 17,800 | — | — |
| 2014-12-02 | $49.72 | $185.13 | 9,900 | — | — |
| 2014-12-01 | $48.49 | $180.55 | 24,800 | — | — |
| 2014-11-28 | $49.04 | $182.60 | 12,000 | — | — |
| 2014-11-26 | $50.02 | $186.25 | 23,600 | — | — |
| 2014-11-25 | $50.21 | $186.96 | 11,200 | — | — |
| 2014-11-24 | $50.17 | $186.81 | 17,400 | — | — |
| 2014-11-21 | $49.22 | $183.27 | 21,500 | — | — |
| 2014-11-20 | $49.64 | $184.83 | 13,900 | — | — |
| 2014-11-19 | $49.50 | $184.31 | 19,700 | — | — |
| 2014-11-18 | $50.30 | $187.29 | 38,400 | — | — |
| 2014-11-17 | $50.07 | $186.43 | 30,600 | — | — |
| 2014-11-14 | $51.02 | $189.97 | 71,100 | — | — |
| 2014-11-13 | $50.79 | $189.12 | 40,300 | — | — |
| 2014-11-12 | $50.70 | $188.78 | 23,400 | — | — |
| 2014-11-11 | $50.17 | $186.81 | 37,700 | — | — |
| 2014-11-10 | $50.21 | $186.96 | 22,600 | — | — |
| 2014-11-07 | $49.78 | $185.36 | 11,800 | — | — |
| 2014-11-06 | $50.15 | $186.73 | 34,900 | — | — |
| 2014-11-05 | $49.28 | $183.49 | 17,600 | — | — |
| 2014-11-04 | $49.25 | $183.38 | 66,900 | — | — |
| 2014-11-03 | $49.94 | $185.95 | 27,900 | — | — |
| 2014-10-31 | $50.20 | $186.92 | 53,300 | — | — |
| 2014-10-30 | $49.51 | $182.79 | 44,000 | — | — |
| 2014-10-29 | $49.50 | $182.75 | 32,500 | — | — |
| 2014-10-28 | $49.21 | $181.68 | 48,900 | — | — |
| 2014-10-27 | $47.22 | $174.33 | 24,000 | — | — |
| 2014-10-24 | $47.04 | $173.67 | 22,100 | — | — |
| 2014-10-23 | $47.06 | $173.74 | 29,200 | — | — |
| 2014-10-22 | $46.44 | $171.45 | 20,800 | — | — |
| 2014-10-21 | $47.06 | $173.74 | 31,600 | — | — |
| 2014-10-20 | $46.49 | $171.64 | 23,000 | — | — |
| 2014-10-17 | $46.47 | $171.56 | 38,100 | — | — |
| 2014-10-16 | $47.46 | $175.22 | 104,100 | — | — |
| 2014-10-15 | $45.88 | $169.38 | 56,900 | — | — |
| 2014-10-14 | $46.29 | $170.90 | 58,000 | — | — |
| 2014-10-13 | $45.93 | $169.57 | 38,100 | — | — |
| 2014-10-10 | $44.91 | $165.80 | 26,300 | — | — |
| 2014-10-09 | $44.53 | $164.40 | 51,300 | — | — |
| 2014-10-08 | $45.45 | $167.80 | 42,800 | — | — |
| 2014-10-07 | $43.98 | $162.37 | 25,100 | — | — |
| 2014-10-06 | $44.41 | $163.96 | 17,600 | — | — |
| 2014-10-03 | $44.71 | $165.06 | 28,700 | — | — |
| 2014-10-02 | $44.50 | $164.29 | 31,100 | — | — |
| 2014-10-01 | $43.98 | $162.37 | 43,400 | — | — |
| 2014-09-30 | $44.08 | $162.74 | 52,800 | — | — |
| 2014-09-29 | $44.20 | $163.18 | 26,100 | — | — |
| 2014-09-26 | $44.42 | $163.99 | 23,500 | — | — |
| 2014-09-25 | $44.16 | $163.03 | 28,800 | — | — |
| 2014-09-24 | $44.63 | $164.77 | 20,400 | — | — |
| 2014-09-23 | $44.39 | $163.88 | 26,000 | — | — |
| 2014-09-22 | $44.82 | $165.47 | 29,600 | — | — |
| 2014-09-19 | $45.30 | $167.24 | 70,400 | — | — |
| 2014-09-18 | $45.45 | $167.80 | 30,700 | — | — |
| 2014-09-17 | $45.29 | $167.21 | 13,900 | — | — |
| 2014-09-16 | $45.03 | $166.25 | 113,800 | — | — |
| 2014-09-15 | $45.14 | $166.65 | 17,100 | — | — |
| 2014-09-12 | $45.54 | $168.13 | 17,200 | — | — |
| 2014-09-11 | $45.80 | $169.09 | 13,100 | — | — |
| 2014-09-10 | $45.53 | $168.09 | 11,800 | — | — |
| 2014-09-09 | $45.07 | $166.39 | 18,800 | — | — |
| 2014-09-08 | $45.83 | $169.20 | 12,700 | — | — |
| 2014-09-05 | $45.60 | $168.35 | 8,600 | — | — |
| 2014-09-04 | $45.61 | $168.39 | 26,400 | — | — |
| 2014-09-03 | $45.56 | $168.20 | 24,900 | — | — |
| 2014-09-02 | $45.84 | $169.24 | 23,500 | — | — |
| 2014-08-29 | $45.79 | $169.05 | 14,800 | — | — |
| 2014-08-28 | $45.37 | $167.50 | 10,300 | — | — |
| 2014-08-27 | $45.71 | $168.76 | 4,800 | — | — |
| 2014-08-26 | $45.78 | $169.02 | 21,500 | — | — |
| 2014-08-25 | $45.51 | $168.02 | 28,800 | — | — |
| 2014-08-22 | $45.54 | $168.13 | 23,800 | — | — |
| 2014-08-21 | $45.28 | $167.17 | 29,900 | — | — |
| 2014-08-20 | $45.12 | $166.58 | 21,100 | — | — |
| 2014-08-19 | $45.55 | $168.17 | 13,200 | — | — |
| 2014-08-18 | $45.65 | $168.54 | 26,100 | — | — |
| 2014-08-15 | $44.83 | $165.51 | 56,200 | — | — |
| 2014-08-14 | $44.70 | $165.03 | 22,100 | — | — |
| 2014-08-13 | $44.95 | $165.95 | 22,700 | — | — |
| 2014-08-12 | $44.82 | $165.47 | 29,200 | — | — |
| 2014-08-11 | $44.74 | $165.18 | 20,700 | — | — |
| 2014-08-08 | $44.36 | $163.77 | 16,300 | — | — |
| 2014-08-07 | $44.14 | $162.96 | 17,800 | — | — |
| 2014-08-06 | $44.46 | $164.14 | 23,200 | — | — |
| 2014-08-05 | $44.16 | $163.03 | 30,100 | — | — |
| 2014-08-04 | $44.08 | $162.74 | 47,200 | — | — |
| 2014-08-01 | $44.04 | $162.59 | 50,200 | — | — |
| 2014-07-31 | $44.48 | $164.22 | 39,500 | — | — |
| 2014-07-30 | $45.37 | $166.02 | 28,600 | — | — |
| 2014-07-29 | $44.85 | $164.12 | 49,500 | — | — |
| 2014-07-28 | $45.05 | $164.85 | 33,300 | — | — |
| 2014-07-25 | $45.22 | $165.48 | 29,900 | — | — |
| 2014-07-24 | $45.13 | $165.15 | 20,400 | — | — |
| 2014-07-23 | $45.48 | $166.43 | 20,300 | — | — |
| 2014-07-22 | $45.24 | $165.55 | 17,800 | — | — |
| 2014-07-21 | $45.47 | $166.39 | 13,600 | — | — |
| 2014-07-18 | $45.93 | $168.07 | 39,400 | — | — |
| 2014-07-17 | $45.40 | $166.13 | 66,100 | — | — |
| 2014-07-16 | $46.25 | $169.24 | 21,900 | — | — |
| 2014-07-15 | $46.63 | $170.64 | 28,000 | — | — |
| 2014-07-14 | $46.87 | $171.51 | 22,100 | — | — |
| 2014-07-11 | $46.61 | $170.56 | 26,800 | — | — |
| 2014-07-10 | $47.01 | $172.03 | 31,500 | — | — |
| 2014-07-09 | $47.72 | $174.62 | 23,600 | — | — |
| 2014-07-08 | $47.93 | $175.39 | 42,500 | — | — |
| 2014-07-07 | $48.19 | $176.34 | 29,800 | — | — |
| 2014-07-03 | $48.35 | $176.93 | 50,700 | — | — |
| 2014-07-02 | $48.05 | $175.83 | 28,200 | — | — |
| 2014-07-01 | $48.78 | $178.50 | 44,200 | — | — |
| 2014-06-30 | $48.18 | $176.31 | 25,800 | — | — |
| 2014-06-27 | $47.70 | $174.55 | 26,300 | — | — |
| 2014-06-26 | $48.04 | $175.80 | 8,500 | — | — |
| 2014-06-25 | $47.88 | $175.21 | 30,900 | — | — |
| 2014-06-24 | $47.67 | $174.44 | 22,300 | — | — |
| 2014-06-23 | $48.01 | $175.69 | 10,900 | — | — |
| 2014-06-20 | $48.26 | $176.60 | 58,900 | — | — |
| 2014-06-19 | $48.04 | $175.80 | 11,500 | — | — |
| 2014-06-18 | $48.24 | $176.53 | 23,900 | — | — |
| 2014-06-17 | $47.81 | $174.95 | 22,000 | — | — |
| 2014-06-16 | $47.25 | $172.90 | 15,500 | — | — |
| 2014-06-13 | $47.46 | $173.67 | 17,000 | — | — |
| 2014-06-12 | $47.86 | $175.14 | 28,100 | — | — |
| 2014-06-11 | $48.27 | $176.64 | 114,500 | — | — |
| 2014-06-10 | $48.13 | $176.12 | 73,500 | — | — |
| 2014-06-09 | $48.27 | $176.64 | 13,800 | — | — |
| 2014-06-06 | $47.44 | $173.60 | 31,600 | — | — |
| 2014-06-05 | $47.23 | $172.83 | 23,000 | — | — |
| 2014-06-04 | $45.39 | $166.10 | 26,000 | — | — |
| 2014-06-03 | $45.55 | $166.68 | 19,000 | — | — |
| 2014-06-02 | $45.92 | $168.04 | 25,400 | — | — |
| 2014-05-30 | $46.15 | $168.88 | 15,600 | — | — |
| 2014-05-29 | $46.19 | $169.03 | 12,400 | — | — |
| 2014-05-28 | $46.35 | $169.61 | 23,600 | — | — |
| 2014-05-27 | $46.80 | $171.26 | 30,300 | — | — |
| 2014-05-23 | $45.88 | $167.89 | 34,000 | — | — |
| 2014-05-22 | $45.56 | $166.72 | 15,200 | — | — |
| 2014-05-21 | $45.42 | $166.21 | 26,300 | — | — |
| 2014-05-20 | $45.41 | $166.17 | 51,700 | — | — |
| 2014-05-19 | $46.14 | $168.84 | 18,700 | — | — |
| 2014-05-16 | $45.79 | $167.56 | 43,900 | — | — |
| 2014-05-15 | $45.12 | $165.11 | 45,200 | — | — |
| 2014-05-14 | $45.16 | $165.26 | 30,600 | — | — |
| 2014-05-13 | $47.02 | $172.06 | 48,500 | — | — |
| 2014-05-12 | $48.21 | $176.42 | 47,600 | — | — |
| 2014-05-09 | $46.85 | $171.44 | 25,600 | — | — |
| 2014-05-08 | $45.28 | $165.70 | 30,900 | — | — |
| 2014-05-07 | $45.89 | $167.93 | 29,500 | — | — |
| 2014-05-06 | $44.90 | $164.30 | 35,900 | — | — |
| 2014-05-05 | $45.75 | $167.42 | 28,300 | — | — |
| 2014-05-02 | $46.00 | $168.33 | 37,900 | — | — |
| 2014-05-01 | $46.31 | $169.46 | 50,200 | — | — |
| 2014-04-30 | $47.14 | $171.04 | 34,600 | — | — |
| 2014-04-29 | $46.82 | $169.88 | 20,100 | — | — |
| 2014-04-28 | $47.09 | $170.86 | 31,900 | — | — |
| 2014-04-25 | $47.51 | $172.38 | 37,100 | — | — |
| 2014-04-24 | $48.12 | $174.59 | 15,000 | — | — |
| 2014-04-23 | $48.71 | $176.73 | 21,400 | — | — |
| 2014-04-22 | $48.90 | $177.42 | 20,000 | — | — |
| 2014-04-21 | $48.36 | $175.46 | 13,000 | — | — |
| 2014-04-17 | $48.24 | $175.03 | 14,000 | — | — |
| 2014-04-16 | $47.80 | $173.43 | 27,200 | — | — |
| 2014-04-15 | $47.62 | $172.78 | 21,400 | — | — |
| 2014-04-14 | $47.88 | $173.72 | 27,100 | — | — |
| 2014-04-11 | $47.40 | $171.98 | 22,200 | — | — |
| 2014-04-10 | $47.93 | $173.90 | 56,000 | — | — |
| 2014-04-09 | $49.01 | $177.82 | 22,600 | — | — |
| 2014-04-08 | $49.03 | $177.90 | 17,400 | — | — |
| 2014-04-07 | $49.04 | $177.93 | 34,900 | — | — |
| 2014-04-04 | $49.06 | $178.00 | 34,500 | — | — |
| 2014-04-03 | $50.64 | $183.74 | 26,500 | — | — |
| 2014-04-02 | $50.81 | $184.35 | 25,800 | — | — |
| 2014-04-01 | $50.67 | $183.85 | 55,200 | — | — |
| 2014-03-31 | $48.96 | $177.64 | 30,400 | — | — |
| 2014-03-28 | $47.78 | $173.36 | 19,800 | — | — |
| 2014-03-27 | $47.87 | $173.69 | 24,700 | — | — |
| 2014-03-26 | $48.41 | $175.65 | 34,100 | — | — |
| 2014-03-25 | $49.51 | $179.64 | 37,100 | — | — |
| 2014-03-24 | $48.97 | $177.68 | 35,900 | — | — |
| 2014-03-21 | $48.77 | $176.95 | 217,700 | — | — |
| 2014-03-20 | $49.50 | $179.60 | 35,800 | — | — |
| 2014-03-19 | $48.87 | $177.31 | 32,600 | — | — |
| 2014-03-18 | $49.09 | $178.11 | 49,900 | — | — |
| 2014-03-17 | $48.94 | $177.57 | 48,300 | — | — |
| 2014-03-14 | $48.88 | $177.35 | 19,900 | — | — |
| 2014-03-13 | $49.00 | $177.79 | 20,700 | — | — |
| 2014-03-12 | $49.47 | $179.49 | 42,700 | — | — |
| 2014-03-11 | $48.94 | $177.57 | 31,800 | — | — |
| 2014-03-10 | $50.11 | $181.81 | 20,700 | — | — |
| 2014-03-07 | $49.90 | $181.05 | 35,100 | — | — |
| 2014-03-06 | $49.48 | $179.53 | 17,000 | — | — |
| 2014-03-05 | $49.38 | $179.17 | 17,800 | — | — |
| 2014-03-04 | $49.89 | $181.02 | 63,600 | — | — |
| 2014-03-03 | $48.09 | $174.48 | 25,600 | — | — |
| 2014-02-28 | $48.41 | $175.65 | 30,600 | — | — |
| 2014-02-27 | $47.92 | $173.87 | 18,400 | — | — |
| 2014-02-26 | $47.58 | $172.63 | 24,600 | — | — |
| 2014-02-25 | $46.94 | $170.31 | 13,300 | — | — |
| 2014-02-24 | $47.64 | $172.85 | 38,000 | — | — |
| 2014-02-21 | $47.21 | $171.29 | 35,400 | — | — |
| 2014-02-20 | $46.91 | $170.20 | 17,400 | — | — |
| 2014-02-19 | $46.12 | $167.34 | 25,200 | — | — |
| 2014-02-18 | $47.42 | $172.05 | 18,100 | — | — |
| 2014-02-14 | $46.92 | $170.24 | 27,800 | — | — |
| 2014-02-13 | $47.12 | $170.97 | 15,100 | — | — |
| 2014-02-12 | $46.41 | $168.39 | 25,600 | — | — |
| 2014-02-11 | $46.23 | $167.74 | 29,900 | — | — |
| 2014-02-10 | $45.59 | $165.41 | 36,100 | — | — |
| 2014-02-07 | $45.69 | $165.78 | 29,400 | — | — |
| 2014-02-06 | $45.47 | $164.98 | 43,000 | — | — |
| 2014-02-05 | $45.53 | $165.20 | 64,300 | — | — |
| 2014-02-04 | $45.51 | $165.12 | 31,400 | — | — |
| 2014-02-03 | $45.42 | $164.80 | 40,000 | — | — |
| 2014-01-31 | $46.90 | $170.17 | 40,100 | — | — |
| 2014-01-30 | $47.94 | $173.94 | 35,700 | — | — |
| 2014-01-29 | $47.70 | $171.62 | 27,500 | — | — |
| 2014-01-28 | $48.49 | $174.46 | 57,800 | — | — |
| 2014-01-27 | $49.11 | $176.69 | 18,900 | — | — |
| 2014-01-24 | $49.96 | $179.75 | 39,800 | — | — |
| 2014-01-23 | $49.80 | $179.17 | 26,700 | — | — |
| 2014-01-22 | $49.60 | $178.45 | 11,300 | — | — |
| 2014-01-21 | $49.82 | $179.25 | 16,900 | — | — |
| 2014-01-17 | $49.16 | $176.87 | 10,100 | — | — |
| 2014-01-16 | $49.30 | $177.38 | 12,900 | — | — |
| 2014-01-15 | $49.64 | $178.60 | 13,900 | — | — |
| 2014-01-14 | $49.69 | $178.78 | 11,000 | — | — |
| 2014-01-13 | $49.02 | $176.37 | 23,500 | — | — |
| 2014-01-10 | $49.72 | $178.89 | 16,600 | — | — |
| 2014-01-09 | $49.75 | $178.99 | 21,900 | — | — |
| 2014-01-08 | $49.68 | $178.74 | 19,400 | — | — |
| 2014-01-07 | $50.20 | $180.61 | 18,300 | — | — |
| 2014-01-06 | $49.13 | $176.76 | 22,400 | — | — |
| 2014-01-03 | $50.30 | $180.97 | 18,000 | — | — |
| 2014-01-02 | $50.06 | $180.11 | 29,000 | — | — |