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
- 1999-03-08 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 | $60.05 | $83.66 | 4,500 | — | — |
| 2014-12-30 | $59.61 | $83.05 | 9,700 | — | — |
| 2014-12-29 | $58.59 | $81.63 | 2,800 | — | — |
| 2014-12-26 | $60.00 | $83.59 | 5,800 | — | — |
| 2014-12-24 | $60.13 | $83.77 | 1,700 | — | — |
| 2014-12-23 | $58.50 | $81.50 | 4,700 | — | — |
| 2014-12-22 | $57.00 | $79.41 | 9,000 | — | — |
| 2014-12-19 | $60.10 | $83.73 | 15,100 | — | — |
| 2014-12-18 | $58.65 | $81.71 | 5,900 | — | — |
| 2014-12-17 | $59.30 | $82.61 | 11,200 | — | — |
| 2014-12-16 | $56.67 | $78.95 | 4,400 | — | — |
| 2014-12-15 | $55.75 | $77.67 | 5,900 | — | — |
| 2014-12-12 | $55.34 | $77.10 | 3,400 | — | — |
| 2014-12-11 | $56.69 | $78.62 | 8,500 | — | — |
| 2014-12-10 | $57.54 | $79.80 | 8,700 | — | — |
| 2014-12-09 | $57.90 | $80.30 | 7,700 | — | — |
| 2014-12-08 | $56.14 | $77.86 | 9,300 | — | — |
| 2014-12-05 | $54.63 | $75.77 | 4,400 | — | — |
| 2014-12-04 | $52.67 | $73.05 | 2,800 | — | — |
| 2014-12-03 | $53.10 | $73.64 | 1,700 | — | — |
| 2014-12-02 | $53.53 | $74.24 | 7,600 | — | — |
| 2014-12-01 | $55.01 | $76.29 | 9,200 | — | — |
| 2014-11-28 | $58.07 | $80.54 | 2,200 | — | — |
| 2014-11-26 | $58.85 | $81.62 | 3,000 | — | — |
| 2014-11-25 | $58.33 | $80.90 | 2,800 | — | — |
| 2014-11-24 | $59.41 | $82.40 | 2,400 | — | — |
| 2014-11-21 | $57.57 | $79.84 | 3,300 | — | — |
| 2014-11-20 | $57.74 | $80.08 | 4,300 | — | — |
| 2014-11-19 | $58.30 | $80.86 | 2,900 | — | — |
| 2014-11-18 | $59.76 | $82.88 | 2,400 | — | — |
| 2014-11-17 | $59.82 | $82.96 | 2,300 | — | — |
| 2014-11-14 | $59.44 | $82.44 | 5,100 | — | — |
| 2014-11-13 | $59.27 | $82.20 | 6,800 | — | — |
| 2014-11-12 | $59.96 | $83.16 | 6,200 | — | — |
| 2014-11-11 | $59.70 | $82.80 | 3,700 | — | — |
| 2014-11-10 | $58.20 | $80.72 | 5,600 | — | — |
| 2014-11-07 | $58.49 | $81.12 | 4,200 | — | — |
| 2014-11-06 | $59.02 | $81.85 | 6,200 | — | — |
| 2014-11-05 | $57.18 | $79.30 | 3,900 | — | — |
| 2014-11-04 | $57.30 | $79.47 | 3,300 | — | — |
| 2014-11-03 | $57.12 | $79.22 | 3,800 | — | — |
| 2014-10-31 | $56.80 | $78.78 | 11,300 | — | — |
| 2014-10-30 | $55.99 | $77.65 | 5,100 | — | — |
| 2014-10-29 | $54.05 | $74.96 | 5,200 | — | — |
| 2014-10-28 | $53.00 | $73.51 | 8,300 | — | — |
| 2014-10-27 | $50.84 | $70.51 | 3,500 | — | — |
| 2014-10-24 | $50.80 | $70.45 | 5,300 | — | — |
| 2014-10-23 | $51.97 | $72.08 | 6,600 | — | — |
| 2014-10-22 | $50.28 | $69.73 | 2,900 | — | — |
| 2014-10-21 | $51.99 | $72.10 | 4,500 | — | — |
| 2014-10-20 | $51.76 | $71.79 | 2,500 | — | — |
| 2014-10-17 | $50.56 | $70.12 | 5,700 | — | — |
| 2014-10-16 | $51.84 | $71.90 | 10,800 | — | — |
| 2014-10-15 | $51.41 | $71.30 | 4,400 | — | — |
| 2014-10-14 | $52.66 | $73.03 | 18,800 | — | — |
| 2014-10-13 | $50.65 | $70.25 | 4,500 | — | — |
| 2014-10-10 | $48.78 | $67.65 | 7,100 | — | — |
| 2014-10-09 | $49.36 | $68.46 | 3,100 | — | — |
| 2014-10-08 | $49.50 | $68.65 | 12,200 | — | — |
| 2014-10-07 | $47.91 | $66.45 | 7,300 | — | — |
| 2014-10-06 | $48.02 | $66.60 | 2,800 | — | — |
| 2014-10-03 | $48.85 | $67.75 | 2,800 | — | — |
| 2014-10-02 | $48.73 | $67.58 | 2,500 | — | — |
| 2014-10-01 | $48.05 | $66.64 | 9,000 | — | — |
| 2014-09-30 | $48.76 | $67.63 | 7,400 | — | — |
| 2014-09-29 | $48.36 | $67.07 | 3,800 | — | — |
| 2014-09-26 | $47.80 | $66.29 | 4,200 | — | — |
| 2014-09-25 | $48.70 | $67.54 | 5,200 | — | — |
| 2014-09-24 | $49.15 | $68.17 | 4,100 | — | — |
| 2014-09-23 | $49.30 | $68.37 | 4,400 | — | — |
| 2014-09-22 | $50.10 | $69.48 | 3,900 | — | — |
| 2014-09-19 | $51.00 | $70.73 | 8,300 | — | — |
| 2014-09-18 | $51.00 | $70.73 | 2,900 | — | — |
| 2014-09-17 | $51.02 | $70.76 | 5,300 | — | — |
| 2014-09-16 | $51.18 | $70.98 | 3,300 | — | — |
| 2014-09-15 | $51.14 | $70.58 | 3,800 | — | — |
| 2014-09-12 | $50.53 | $69.74 | 19,400 | — | — |
| 2014-09-11 | $50.70 | $69.97 | 3,100 | — | — |
| 2014-09-10 | $50.44 | $69.61 | 4,500 | — | — |
| 2014-09-09 | $50.16 | $69.23 | 4,100 | — | — |
| 2014-09-08 | $50.15 | $69.21 | 3,200 | — | — |
| 2014-09-05 | $50.20 | $69.28 | 11,800 | — | — |
| 2014-09-04 | $50.01 | $69.02 | 2,000 | — | — |
| 2014-09-03 | $50.00 | $69.01 | 3,200 | — | — |
| 2014-09-02 | $51.00 | $70.39 | 11,700 | — | — |
| 2014-08-29 | $52.09 | $71.89 | 19,800 | — | — |
| 2014-08-28 | $51.90 | $71.63 | 4,300 | — | — |
| 2014-08-27 | $51.50 | $71.08 | 3,700 | — | — |
| 2014-08-26 | $52.00 | $71.77 | 7,800 | — | — |
| 2014-08-25 | $49.95 | $68.94 | 1,200 | — | — |
| 2014-08-22 | $50.84 | $70.17 | 1,700 | — | — |
| 2014-08-21 | $50.82 | $70.14 | 3,600 | — | — |
| 2014-08-20 | $51.40 | $70.94 | 1,300 | — | — |
| 2014-08-19 | $51.71 | $71.37 | 2,700 | — | — |
| 2014-08-18 | $52.25 | $72.11 | 5,200 | — | — |
| 2014-08-15 | $51.83 | $71.53 | 4,000 | — | — |
| 2014-08-14 | $51.51 | $71.09 | 12,200 | — | — |
| 2014-08-13 | $52.20 | $72.04 | 3,900 | — | — |
| 2014-08-12 | $52.12 | $71.93 | 32,000 | — | — |
| 2014-08-11 | $52.14 | $71.96 | 10,600 | — | — |
| 2014-08-08 | $50.99 | $70.37 | 2,200 | — | — |
| 2014-08-07 | $51.02 | $70.41 | 5,100 | — | — |
| 2014-08-06 | $53.25 | $73.49 | 3,000 | — | — |
| 2014-08-05 | $52.92 | $73.04 | 10,900 | — | — |
| 2014-08-04 | $52.92 | $73.04 | 7,200 | — | — |
| 2014-08-01 | $53.03 | $73.19 | 5,500 | — | — |
| 2014-07-31 | $52.01 | $71.78 | 8,000 | — | — |
| 2014-07-30 | $51.99 | $71.75 | 5,300 | — | — |
| 2014-07-29 | $51.19 | $70.65 | 12,900 | — | — |
| 2014-07-28 | $51.12 | $70.55 | 6,400 | — | — |
| 2014-07-25 | $50.50 | $69.70 | 4,900 | — | — |
| 2014-07-24 | $51.01 | $70.40 | 4,800 | — | — |
| 2014-07-23 | $51.08 | $70.50 | 8,100 | — | — |
| 2014-07-22 | $49.63 | $68.50 | 7,800 | — | — |
| 2014-07-21 | $48.88 | $67.46 | 12,200 | — | — |
| 2014-07-18 | $48.56 | $67.02 | 10,700 | — | — |
| 2014-07-17 | $48.51 | $66.95 | 6,600 | — | — |
| 2014-07-16 | $49.09 | $67.75 | 4,600 | — | — |
| 2014-07-15 | $48.85 | $67.42 | 10,800 | — | — |
| 2014-07-14 | $49.58 | $68.43 | 3,400 | — | — |
| 2014-07-11 | $49.52 | $68.34 | 2,900 | — | — |
| 2014-07-10 | $50.02 | $69.03 | 3,400 | — | — |
| 2014-07-09 | $51.05 | $70.46 | 900 | — | — |
| 2014-07-08 | $51.01 | $70.40 | 6,400 | — | — |
| 2014-07-07 | $51.51 | $71.09 | 4,300 | — | — |
| 2014-07-03 | $52.07 | $71.86 | 2,500 | — | — |
| 2014-07-02 | $52.06 | $71.85 | 4,800 | — | — |
| 2014-07-01 | $52.26 | $72.12 | 9,100 | — | — |
| 2014-06-30 | $51.44 | $70.99 | 4,900 | — | — |
| 2014-06-27 | $52.32 | $72.21 | 49,100 | — | — |
| 2014-06-26 | $52.39 | $72.30 | 5,000 | — | — |
| 2014-06-25 | $52.68 | $72.70 | 3,800 | — | — |
| 2014-06-24 | $53.57 | $73.93 | 4,100 | — | — |
| 2014-06-23 | $53.00 | $73.15 | 3,500 | — | — |
| 2014-06-20 | $51.57 | $71.17 | 16,800 | — | — |
| 2014-06-19 | $51.76 | $71.43 | 4,600 | — | — |
| 2014-06-18 | $52.04 | $71.82 | 4,000 | — | — |
| 2014-06-17 | $51.04 | $70.44 | 9,700 | — | — |
| 2014-06-16 | $52.72 | $72.76 | 7,100 | — | — |
| 2014-06-13 | $52.38 | $71.95 | 4,600 | — | — |
| 2014-06-12 | $52.05 | $71.49 | 2,800 | — | — |
| 2014-06-11 | $52.76 | $72.47 | 6,900 | — | — |
| 2014-06-10 | $52.03 | $71.46 | 6,300 | — | — |
| 2014-06-09 | $51.75 | $71.08 | 5,300 | — | — |
| 2014-06-06 | $51.53 | $70.78 | 6,700 | — | — |
| 2014-06-05 | $50.78 | $69.75 | 7,500 | — | — |
| 2014-06-04 | $50.34 | $69.14 | 7,000 | — | — |
| 2014-06-03 | $50.05 | $68.75 | 8,000 | — | — |
| 2014-06-02 | $52.04 | $71.48 | 20,300 | — | — |
| 2014-05-30 | $54.81 | $75.28 | 14,500 | — | — |
| 2014-05-29 | $51.25 | $70.39 | 9,900 | — | — |
| 2014-05-28 | $48.83 | $67.07 | 9,900 | — | — |
| 2014-05-27 | $47.47 | $65.20 | 16,400 | — | — |
| 2014-05-23 | $47.37 | $65.06 | 10,200 | — | — |
| 2014-05-22 | $47.66 | $65.46 | 13,500 | — | — |
| 2014-05-21 | $47.67 | $65.48 | 12,100 | — | — |
| 2014-05-20 | $47.09 | $64.68 | 99,100 | — | — |
| 2014-05-19 | $47.19 | $64.82 | 23,100 | — | — |
| 2014-05-16 | $47.55 | $65.31 | 24,600 | — | — |
| 2014-05-15 | $47.33 | $65.01 | 11,100 | — | — |
| 2014-05-14 | $47.16 | $64.78 | 11,500 | — | — |
| 2014-05-13 | $49.70 | $68.26 | 11,800 | — | — |
| 2014-05-12 | $50.24 | $69.01 | 26,900 | — | — |
| 2014-05-09 | $50.38 | $69.20 | 5,200 | — | — |
| 2014-05-08 | $49.18 | $67.55 | 10,100 | — | — |
| 2014-05-07 | $50.27 | $69.05 | 6,100 | — | — |
| 2014-05-06 | $50.72 | $69.67 | 14,300 | — | — |
| 2014-05-05 | $51.10 | $70.19 | 5,200 | — | — |
| 2014-05-02 | $50.89 | $69.90 | 7,400 | — | — |
| 2014-05-01 | $50.56 | $69.45 | 15,100 | — | — |
| 2014-04-30 | $50.79 | $69.76 | 12,200 | — | — |
| 2014-04-29 | $52.28 | $71.81 | 3,300 | — | — |
| 2014-04-28 | $52.75 | $72.45 | 12,000 | — | — |
| 2014-04-25 | $50.46 | $69.31 | 8,000 | — | — |
| 2014-04-24 | $51.03 | $70.09 | 17,100 | — | — |
| 2014-04-23 | $53.96 | $74.12 | 8,900 | — | — |
| 2014-04-22 | $53.76 | $73.84 | 4,500 | — | — |
| 2014-04-21 | $53.10 | $72.93 | 2,900 | — | — |
| 2014-04-17 | $52.95 | $72.73 | 2,400 | — | — |
| 2014-04-16 | $53.07 | $72.89 | 5,000 | — | — |
| 2014-04-15 | $52.44 | $72.03 | 5,000 | — | — |
| 2014-04-14 | $52.22 | $71.73 | 9,600 | — | — |
| 2014-04-11 | $52.30 | $71.84 | 4,300 | — | — |
| 2014-04-10 | $52.05 | $71.49 | 12,700 | — | — |
| 2014-04-09 | $52.68 | $72.36 | 4,400 | — | — |
| 2014-04-08 | $51.95 | $71.35 | 4,200 | — | — |
| 2014-04-07 | $51.80 | $71.15 | 5,600 | — | — |
| 2014-04-04 | $51.64 | $70.93 | 15,800 | — | — |
| 2014-04-03 | $55.74 | $76.56 | 3,700 | — | — |
| 2014-04-02 | $56.11 | $77.07 | 4,400 | — | — |
| 2014-04-01 | $56.71 | $77.89 | 6,800 | — | — |
| 2014-03-31 | $57.83 | $79.43 | 18,300 | — | — |
| 2014-03-28 | $55.32 | $75.98 | 3,900 | — | — |
| 2014-03-27 | $54.90 | $75.41 | 5,300 | — | — |
| 2014-03-26 | $55.30 | $75.96 | 7,200 | — | — |
| 2014-03-25 | $56.18 | $77.16 | 4,400 | — | — |
| 2014-03-24 | $56.48 | $77.58 | 6,000 | — | — |
| 2014-03-21 | $57.05 | $78.36 | 10,300 | — | — |
| 2014-03-20 | $57.26 | $78.65 | 5,000 | — | — |
| 2014-03-19 | $55.90 | $76.78 | 15,100 | — | — |
| 2014-03-18 | $57.00 | $78.29 | 10,200 | — | — |
| 2014-03-17 | $55.81 | $76.66 | 7,500 | — | — |
| 2014-03-14 | $55.77 | $76.60 | 6,800 | — | — |
| 2014-03-13 | $55.42 | $75.78 | 8,000 | — | — |
| 2014-03-12 | $55.57 | $75.98 | 6,200 | — | — |
| 2014-03-11 | $54.64 | $74.71 | 4,900 | — | — |
| 2014-03-10 | $55.31 | $75.63 | 7,500 | — | — |
| 2014-03-07 | $55.50 | $75.89 | 4,000 | — | — |
| 2014-03-06 | $55.51 | $75.90 | 11,100 | — | — |
| 2014-03-05 | $55.28 | $75.59 | 12,600 | — | — |
| 2014-03-04 | $55.73 | $76.20 | 12,700 | — | — |
| 2014-03-03 | $53.35 | $72.95 | 6,900 | — | — |
| 2014-02-28 | $54.99 | $75.19 | 5,900 | — | — |
| 2014-02-27 | $54.82 | $74.96 | 3,500 | — | — |
| 2014-02-26 | $55.66 | $76.11 | 3,100 | — | — |
| 2014-02-25 | $56.75 | $77.60 | 7,300 | — | — |
| 2014-02-24 | $57.56 | $78.70 | 7,200 | — | — |
| 2014-02-21 | $57.38 | $78.46 | 5,400 | — | — |
| 2014-02-20 | $58.73 | $80.30 | 8,200 | — | — |
| 2014-02-19 | $55.73 | $76.20 | 11,100 | — | — |
| 2014-02-18 | $55.36 | $75.70 | 10,400 | — | — |
| 2014-02-14 | $54.48 | $74.49 | 6,300 | — | — |
| 2014-02-13 | $54.17 | $74.07 | 5,100 | — | — |
| 2014-02-12 | $53.70 | $73.43 | 4,000 | — | — |
| 2014-02-11 | $53.10 | $72.61 | 5,900 | — | — |
| 2014-02-10 | $52.69 | $72.04 | 16,000 | — | — |
| 2014-02-07 | $50.17 | $68.60 | 10,500 | — | — |
| 2014-02-06 | $50.16 | $68.59 | 11,400 | — | — |
| 2014-02-05 | $50.08 | $68.48 | 6,700 | — | — |
| 2014-02-04 | $50.94 | $69.65 | 4,700 | — | — |
| 2014-02-03 | $51.35 | $70.21 | 9,500 | — | — |
| 2014-01-31 | $53.20 | $72.74 | 11,900 | — | — |
| 2014-01-30 | $53.39 | $73.00 | 9,900 | — | — |
| 2014-01-29 | $49.41 | $67.56 | 23,100 | — | — |
| 2014-01-28 | $51.00 | $69.73 | 9,600 | — | — |
| 2014-01-27 | $52.00 | $71.10 | 26,600 | — | — |
| 2014-01-24 | $54.64 | $74.71 | 4,800 | — | — |
| 2014-01-23 | $55.21 | $75.49 | 5,100 | — | — |
| 2014-01-22 | $55.62 | $76.05 | 4,000 | — | — |
| 2014-01-21 | $55.31 | $75.63 | 5,000 | — | — |
| 2014-01-17 | $54.10 | $73.97 | 1,600 | — | — |
| 2014-01-16 | $55.13 | $75.38 | 6,400 | — | — |
| 2014-01-15 | $55.73 | $76.20 | 6,000 | — | — |
| 2014-01-14 | $56.00 | $76.57 | 9,900 | — | — |
| 2014-01-13 | $52.96 | $72.41 | 5,000 | — | — |
| 2014-01-10 | $53.39 | $73.00 | 3,600 | — | — |
| 2014-01-09 | $53.61 | $73.30 | 4,700 | — | — |
| 2014-01-08 | $54.29 | $74.23 | 7,800 | — | — |
| 2014-01-07 | $55.28 | $75.59 | 5,200 | — | — |
| 2014-01-06 | $53.51 | $73.17 | 4,700 | — | — |
| 2014-01-03 | $53.99 | $73.82 | 8,500 | — | — |
| 2014-01-02 | $51.76 | $70.77 | 7,700 | — | — |