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
- 2010-09-14 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 | $49.01 | $59.59 | 58,700 | — | — |
| 2014-12-30 | $48.96 | $59.53 | 113,900 | — | — |
| 2014-12-29 | $49.91 | $60.69 | 55,200 | — | — |
| 2014-12-26 | $49.58 | $60.06 | 15,200 | — | — |
| 2014-12-24 | $49.54 | $60.01 | 22,500 | — | — |
| 2014-12-23 | $50.04 | $60.62 | 57,700 | — | — |
| 2014-12-22 | $49.46 | $59.91 | 69,300 | — | — |
| 2014-12-19 | $50.49 | $61.16 | 132,000 | — | — |
| 2014-12-18 | $47.70 | $57.78 | 144,400 | — | — |
| 2014-12-17 | $45.28 | $54.85 | 160,400 | — | — |
| 2014-12-16 | $41.83 | $50.67 | 274,300 | — | — |
| 2014-12-15 | $39.55 | $47.91 | 105,100 | — | — |
| 2014-12-12 | $39.92 | $48.36 | 193,600 | — | — |
| 2014-12-11 | $39.78 | $48.19 | 114,300 | — | — |
| 2014-12-10 | $39.96 | $48.41 | 102,400 | — | — |
| 2014-12-09 | $40.12 | $48.60 | 130,300 | — | — |
| 2014-12-08 | $40.27 | $48.78 | 172,400 | — | — |
| 2014-12-05 | $42.86 | $51.92 | 162,600 | — | — |
| 2014-12-04 | $42.54 | $51.53 | 207,400 | — | — |
| 2014-12-03 | $45.78 | $55.46 | 192,000 | — | — |
| 2014-12-02 | $44.40 | $53.78 | 73,400 | — | — |
| 2014-12-01 | $45.25 | $54.81 | 118,800 | — | — |
| 2014-11-28 | $47.39 | $57.41 | 75,900 | — | — |
| 2014-11-26 | $51.35 | $62.20 | 65,700 | — | — |
| 2014-11-25 | $52.60 | $63.49 | 78,700 | — | — |
| 2014-11-24 | $53.27 | $64.30 | 51,700 | — | — |
| 2014-11-21 | $55.23 | $66.66 | 44,600 | — | — |
| 2014-11-20 | $53.58 | $64.67 | 30,100 | — | — |
| 2014-11-19 | $52.21 | $63.02 | 145,700 | — | — |
| 2014-11-18 | $52.81 | $63.74 | 116,500 | — | — |
| 2014-11-17 | $53.46 | $64.52 | 36,700 | — | — |
| 2014-11-14 | $54.45 | $65.72 | 37,200 | — | — |
| 2014-11-13 | $53.62 | $64.72 | 49,900 | — | — |
| 2014-11-12 | $55.39 | $66.85 | 95,900 | — | — |
| 2014-11-11 | $56.09 | $67.70 | 95,600 | — | — |
| 2014-11-10 | $55.87 | $67.43 | 51,500 | — | — |
| 2014-11-07 | $58.09 | $70.11 | 36,200 | — | — |
| 2014-11-06 | $55.60 | $67.11 | 55,500 | — | — |
| 2014-11-05 | $55.27 | $66.71 | 44,200 | — | — |
| 2014-11-04 | $52.15 | $62.94 | 76,100 | — | — |
| 2014-11-03 | $55.18 | $66.60 | 40,200 | — | — |
| 2014-10-31 | $56.24 | $67.88 | 29,100 | — | — |
| 2014-10-30 | $55.70 | $67.23 | 35,600 | — | — |
| 2014-10-29 | $58.07 | $70.09 | 38,100 | — | — |
| 2014-10-28 | $58.26 | $70.09 | 33,500 | — | — |
| 2014-10-27 | $56.92 | $68.47 | 44,100 | — | — |
| 2014-10-24 | $58.90 | $70.86 | 29,900 | — | — |
| 2014-10-23 | $59.16 | $71.17 | 60,700 | — | — |
| 2014-10-22 | $57.73 | $69.45 | 55,000 | — | — |
| 2014-10-21 | $59.98 | $72.15 | 48,300 | — | — |
| 2014-10-20 | $58.09 | $69.88 | 37,100 | — | — |
| 2014-10-17 | $57.75 | $69.47 | 91,900 | — | — |
| 2014-10-16 | $55.85 | $67.19 | 161,100 | — | — |
| 2014-10-15 | $52.52 | $63.18 | 73,000 | — | — |
| 2014-10-14 | $52.93 | $63.67 | 70,900 | — | — |
| 2014-10-13 | $52.81 | $63.53 | 31,800 | — | — |
| 2014-10-10 | $53.94 | $64.89 | 70,500 | — | — |
| 2014-10-09 | $54.27 | $65.29 | 70,100 | — | — |
| 2014-10-08 | $56.25 | $67.67 | 162,500 | — | — |
| 2014-10-07 | $57.21 | $68.82 | 116,300 | — | — |
| 2014-10-06 | $59.28 | $71.31 | 33,000 | — | — |
| 2014-10-03 | $59.33 | $71.37 | 32,700 | — | — |
| 2014-10-02 | $59.79 | $71.93 | 64,300 | — | — |
| 2014-10-01 | $60.15 | $72.36 | 49,800 | — | — |
| 2014-09-30 | $60.77 | $73.10 | 35,900 | — | — |
| 2014-09-29 | $60.64 | $72.95 | 38,400 | — | — |
| 2014-09-26 | $59.75 | $71.88 | 37,800 | — | — |
| 2014-09-25 | $58.84 | $70.55 | 42,600 | — | — |
| 2014-09-24 | $60.85 | $72.96 | 58,300 | — | — |
| 2014-09-23 | $58.99 | $70.73 | 41,400 | — | — |
| 2014-09-22 | $58.03 | $69.58 | 100,200 | — | — |
| 2014-09-19 | $60.34 | $72.35 | 56,300 | — | — |
| 2014-09-18 | $60.88 | $73.00 | 36,500 | — | — |
| 2014-09-17 | $60.06 | $72.01 | 40,100 | — | — |
| 2014-09-16 | $61.56 | $73.81 | 23,900 | — | — |
| 2014-09-15 | $61.36 | $73.57 | 36,600 | — | — |
| 2014-09-12 | $59.70 | $71.58 | 38,700 | — | — |
| 2014-09-11 | $61.17 | $73.34 | 42,200 | — | — |
| 2014-09-10 | $62.14 | $74.51 | 37,700 | — | — |
| 2014-09-09 | $61.83 | $74.13 | 54,400 | — | — |
| 2014-09-08 | $62.11 | $74.47 | 50,500 | — | — |
| 2014-09-05 | $64.67 | $77.54 | 22,500 | — | — |
| 2014-09-04 | $64.36 | $77.17 | 11,800 | — | — |
| 2014-09-03 | $64.35 | $77.16 | 20,900 | — | — |
| 2014-09-02 | $64.58 | $77.43 | 22,000 | — | — |
| 2014-08-29 | $65.15 | $78.12 | 19,000 | — | — |
| 2014-08-28 | $64.78 | $77.67 | 9,200 | — | — |
| 2014-08-27 | $65.22 | $78.20 | 35,400 | — | — |
| 2014-08-26 | $64.63 | $77.26 | 25,400 | — | — |
| 2014-08-25 | $64.42 | $77.01 | 22,300 | — | — |
| 2014-08-22 | $64.64 | $77.27 | 9,600 | — | — |
| 2014-08-21 | $65.02 | $77.72 | 19,000 | — | — |
| 2014-08-20 | $64.37 | $76.95 | 28,200 | — | — |
| 2014-08-19 | $64.51 | $77.11 | 24,200 | — | — |
| 2014-08-18 | $63.50 | $75.91 | 16,300 | — | — |
| 2014-08-15 | $63.71 | $76.16 | 16,300 | — | — |
| 2014-08-14 | $63.34 | $75.71 | 34,000 | — | — |
| 2014-08-13 | $63.39 | $75.77 | 40,800 | — | — |
| 2014-08-12 | $63.20 | $75.55 | 83,400 | — | — |
| 2014-08-11 | $63.35 | $75.73 | 24,000 | — | — |
| 2014-08-08 | $63.17 | $75.51 | 18,700 | — | — |
| 2014-08-07 | $62.07 | $74.20 | 16,200 | — | — |
| 2014-08-06 | $62.77 | $75.03 | 50,000 | — | — |
| 2014-08-05 | $61.46 | $73.47 | 71,000 | — | — |
| 2014-08-04 | $64.18 | $76.72 | 12,200 | — | — |
| 2014-08-01 | $63.53 | $75.94 | 48,700 | — | — |
| 2014-07-31 | $65.86 | $78.73 | 73,500 | — | — |
| 2014-07-30 | $66.13 | $79.05 | 39,400 | — | — |
| 2014-07-29 | $66.18 | $79.11 | 16,900 | — | — |
| 2014-07-28 | $66.75 | $79.55 | 18,300 | — | — |
| 2014-07-25 | $67.46 | $80.40 | 12,800 | — | — |
| 2014-07-24 | $68.58 | $81.73 | 24,800 | — | — |
| 2014-07-23 | $68.97 | $82.20 | 37,800 | — | — |
| 2014-07-22 | $67.88 | $80.90 | 29,100 | — | — |
| 2014-07-21 | $66.24 | $78.95 | 19,000 | — | — |
| 2014-07-18 | $66.09 | $78.77 | 14,700 | — | — |
| 2014-07-17 | $65.06 | $77.54 | 37,000 | — | — |
| 2014-07-16 | $65.20 | $77.71 | 20,000 | — | — |
| 2014-07-15 | $63.62 | $75.82 | 119,400 | — | — |
| 2014-07-14 | $64.28 | $76.61 | 39,600 | — | — |
| 2014-07-11 | $64.48 | $76.85 | 130,500 | — | — |
| 2014-07-10 | $65.81 | $78.43 | 31,000 | — | — |
| 2014-07-09 | $66.23 | $78.93 | 31,000 | — | — |
| 2014-07-08 | $66.32 | $79.04 | 57,900 | — | — |
| 2014-07-07 | $67.33 | $80.24 | 130,700 | — | — |
| 2014-07-03 | $69.01 | $82.25 | 8,700 | — | — |
| 2014-07-02 | $68.85 | $82.06 | 23,600 | — | — |
| 2014-07-01 | $69.60 | $82.95 | 8,000 | — | — |
| 2014-06-30 | $69.74 | $83.12 | 33,500 | — | — |
| 2014-06-27 | $68.77 | $81.96 | 13,800 | — | — |
| 2014-06-26 | $68.95 | $82.18 | 29,800 | — | — |
| 2014-06-25 | $68.76 | $81.71 | 25,900 | — | — |
| 2014-06-24 | $68.97 | $81.96 | 21,500 | — | — |
| 2014-06-23 | $70.94 | $84.30 | 16,700 | — | — |
| 2014-06-20 | $71.78 | $85.30 | 37,900 | — | — |
| 2014-06-19 | $71.56 | $85.04 | 11,400 | — | — |
| 2014-06-18 | $69.89 | $83.05 | 9,400 | — | — |
| 2014-06-17 | $69.61 | $82.72 | 18,000 | — | — |
| 2014-06-16 | $70.18 | $83.40 | 13,600 | — | — |
| 2014-06-13 | $69.68 | $82.80 | 17,400 | — | — |
| 2014-06-12 | $69.30 | $82.35 | 17,800 | — | — |
| 2014-06-11 | $68.66 | $81.59 | 15,200 | — | — |
| 2014-06-10 | $68.49 | $81.39 | 10,700 | — | — |
| 2014-06-09 | $68.52 | $81.42 | 22,300 | — | — |
| 2014-06-06 | $68.60 | $81.52 | 15,400 | — | — |
| 2014-06-05 | $68.30 | $81.16 | 5,500 | — | — |
| 2014-06-04 | $68.67 | $81.60 | 16,900 | — | — |
| 2014-06-03 | $68.81 | $81.77 | 11,500 | — | — |
| 2014-06-02 | $68.26 | $81.12 | 11,300 | — | — |
| 2014-05-30 | $67.17 | $79.82 | 17,200 | — | — |
| 2014-05-29 | $67.36 | $80.05 | 31,600 | — | — |
| 2014-05-28 | $67.25 | $79.91 | 12,700 | — | — |
| 2014-05-27 | $67.12 | $79.53 | 12,100 | — | — |
| 2014-05-23 | $66.97 | $79.35 | 13,000 | — | — |
| 2014-05-22 | $66.21 | $78.45 | 11,700 | — | — |
| 2014-05-21 | $65.87 | $78.04 | 11,100 | — | — |
| 2014-05-20 | $65.36 | $77.44 | 16,000 | — | — |
| 2014-05-19 | $66.39 | $78.66 | 16,400 | — | — |
| 2014-05-16 | $65.40 | $77.49 | 15,100 | — | — |
| 2014-05-15 | $65.44 | $77.53 | 14,000 | — | — |
| 2014-05-14 | $66.12 | $78.34 | 12,900 | — | — |
| 2014-05-13 | $66.18 | $78.41 | 20,800 | — | — |
| 2014-05-12 | $65.75 | $77.90 | 17,900 | — | — |
| 2014-05-09 | $64.49 | $76.41 | 56,000 | — | — |
| 2014-05-08 | $64.94 | $76.94 | 21,200 | — | — |
| 2014-05-07 | $65.80 | $77.96 | 15,100 | — | — |
| 2014-05-06 | $66.67 | $78.99 | 17,300 | — | — |
| 2014-05-05 | $66.46 | $78.74 | 23,600 | — | — |
| 2014-05-02 | $66.30 | $78.55 | 12,700 | — | — |
| 2014-05-01 | $66.10 | $78.32 | 15,100 | — | — |
| 2014-04-30 | $66.76 | $79.10 | 21,300 | — | — |
| 2014-04-29 | $66.11 | $78.33 | 11,700 | — | — |
| 2014-04-28 | $65.23 | $77.29 | 9,300 | — | — |
| 2014-04-25 | $64.94 | $76.71 | 15,400 | — | — |
| 2014-04-24 | $65.30 | $77.14 | 10,200 | — | — |
| 2014-04-23 | $65.43 | $77.29 | 17,500 | — | — |
| 2014-04-22 | $65.63 | $77.53 | 15,700 | — | — |
| 2014-04-21 | $65.14 | $76.95 | 16,000 | — | — |
| 2014-04-17 | $65.18 | $76.99 | 26,500 | — | — |
| 2014-04-16 | $63.94 | $75.53 | 10,200 | — | — |
| 2014-04-15 | $63.76 | $75.32 | 12,000 | — | — |
| 2014-04-14 | $64.36 | $76.03 | 12,600 | — | — |
| 2014-04-11 | $64.17 | $75.80 | 21,400 | — | — |
| 2014-04-10 | $63.74 | $75.29 | 14,100 | — | — |
| 2014-04-09 | $63.70 | $75.25 | 10,400 | — | — |
| 2014-04-08 | $63.22 | $74.68 | 21,700 | — | — |
| 2014-04-07 | $62.35 | $73.65 | 14,600 | — | — |
| 2014-04-04 | $63.21 | $74.67 | 10,800 | — | — |
| 2014-04-03 | $63.26 | $74.73 | 13,800 | — | — |
| 2014-04-02 | $62.81 | $74.20 | 19,500 | — | — |
| 2014-04-01 | $62.45 | $73.77 | 16,500 | — | — |
| 2014-03-31 | $62.45 | $73.77 | 16,400 | — | — |
| 2014-03-28 | $62.56 | $73.90 | 25,800 | — | — |
| 2014-03-27 | $62.86 | $74.25 | 22,100 | — | — |
| 2014-03-26 | $62.42 | $73.51 | 25,000 | — | — |
| 2014-03-25 | $60.86 | $71.67 | 139,500 | — | — |
| 2014-03-24 | $60.24 | $70.94 | 19,600 | — | — |
| 2014-03-21 | $60.01 | $70.67 | 15,500 | — | — |
| 2014-03-20 | $59.36 | $69.90 | 12,100 | — | — |
| 2014-03-19 | $59.74 | $70.35 | 88,200 | — | — |
| 2014-03-18 | $58.95 | $69.42 | 64,100 | — | — |
| 2014-03-17 | $56.88 | $66.98 | 20,300 | — | — |
| 2014-03-14 | $57.11 | $67.25 | 14,300 | — | — |
| 2014-03-13 | $57.38 | $67.57 | 19,300 | — | — |
| 2014-03-12 | $57.59 | $67.82 | 18,300 | — | — |
| 2014-03-11 | $57.86 | $68.14 | 9,100 | — | — |
| 2014-03-10 | $57.99 | $68.29 | 24,700 | — | — |
| 2014-03-07 | $57.46 | $67.66 | 9,300 | — | — |
| 2014-03-06 | $57.61 | $67.84 | 10,100 | — | — |
| 2014-03-05 | $57.54 | $67.76 | 7,400 | — | — |
| 2014-03-04 | $57.27 | $67.44 | 12,200 | — | — |
| 2014-03-03 | $57.72 | $67.97 | 13,400 | — | — |
| 2014-02-28 | $56.38 | $66.39 | 19,500 | — | — |
| 2014-02-27 | $55.94 | $65.87 | 9,800 | — | — |
| 2014-02-26 | $56.48 | $66.51 | 4,200 | — | — |
| 2014-02-25 | $57.16 | $67.08 | 7,100 | — | — |
| 2014-02-24 | $56.93 | $66.81 | 15,400 | — | — |
| 2014-02-21 | $57.01 | $66.91 | 8,500 | — | — |
| 2014-02-20 | $57.04 | $66.94 | 9,000 | — | — |
| 2014-02-19 | $57.20 | $67.13 | 7,800 | — | — |
| 2014-02-18 | $57.31 | $67.26 | 10,700 | — | — |
| 2014-02-14 | $56.74 | $66.59 | 5,200 | — | — |
| 2014-02-13 | $56.41 | $66.20 | 8,500 | — | — |
| 2014-02-12 | $56.13 | $65.87 | 6,500 | — | — |
| 2014-02-11 | $54.77 | $64.28 | 8,300 | — | — |
| 2014-02-10 | $54.85 | $64.37 | 6,200 | — | — |
| 2014-02-07 | $55.06 | $64.62 | 8,800 | — | — |
| 2014-02-06 | $55.53 | $65.17 | 13,200 | — | — |
| 2014-02-05 | $55.22 | $64.81 | 4,300 | — | — |
| 2014-02-04 | $54.69 | $64.18 | 8,800 | — | — |
| 2014-02-03 | $53.72 | $63.05 | 34,700 | — | — |
| 2014-01-31 | $54.87 | $64.40 | 10,300 | — | — |
| 2014-01-30 | $54.87 | $64.40 | 4,200 | — | — |
| 2014-01-29 | $54.89 | $64.42 | 10,400 | — | — |
| 2014-01-28 | $55.43 | $64.83 | 10,500 | — | — |
| 2014-01-27 | $55.56 | $64.98 | 16,600 | — | — |
| 2014-01-24 | $56.47 | $66.04 | 7,400 | — | — |
| 2014-01-23 | $57.27 | $66.98 | 5,800 | — | — |
| 2014-01-22 | $56.93 | $66.58 | 6,400 | — | — |
| 2014-01-21 | $57.67 | $67.45 | 8,700 | — | — |
| 2014-01-17 | $57.75 | $67.54 | 6,700 | — | — |
| 2014-01-16 | $57.39 | $67.12 | 21,700 | — | — |
| 2014-01-15 | $56.50 | $66.08 | 15,200 | — | — |
| 2014-01-14 | $56.12 | $65.63 | 9,100 | — | — |
| 2014-01-13 | $55.84 | $65.31 | 15,800 | — | — |
| 2014-01-10 | $56.84 | $66.47 | 5,600 | — | — |
| 2014-01-09 | $56.92 | $66.57 | 10,000 | — | — |
| 2014-01-08 | $57.02 | $66.69 | 6,900 | — | — |
| 2014-01-07 | $57.90 | $67.71 | 3,400 | — | — |
| 2014-01-06 | $58.47 | $68.38 | 7,700 | — | — |
| 2014-01-03 | $58.20 | $68.07 | 4,500 | — | — |
| 2014-01-02 | $58.26 | $68.14 | 6,700 | — | — |