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
- 1980-03-17 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 | $45.02 | $101.26 | 3,418,600 | — | — |
| 2014-12-30 | $45.69 | $102.77 | 2,950,400 | — | — |
| 2014-12-29 | $45.60 | $102.56 | 2,580,900 | — | — |
| 2014-12-26 | $45.85 | $103.13 | 2,057,700 | — | — |
| 2014-12-24 | $45.70 | $102.79 | 2,527,200 | — | — |
| 2014-12-23 | $45.72 | $102.83 | 4,078,900 | — | — |
| 2014-12-22 | $46.37 | $104.30 | 4,831,400 | — | — |
| 2014-12-19 | $46.05 | $103.58 | 11,329,200 | — | — |
| 2014-12-18 | $45.77 | $102.95 | 6,703,700 | — | — |
| 2014-12-17 | $44.26 | $99.55 | 5,045,700 | — | — |
| 2014-12-16 | $43.40 | $97.62 | 6,186,500 | — | — |
| 2014-12-15 | $43.46 | $97.75 | 4,993,800 | — | — |
| 2014-12-12 | $43.69 | $98.27 | 5,191,400 | — | — |
| 2014-12-11 | $44.46 | $100.00 | 3,954,300 | — | — |
| 2014-12-10 | $44.37 | $99.80 | 5,489,800 | — | — |
| 2014-12-09 | $45.44 | $102.20 | 3,554,000 | — | — |
| 2014-12-08 | $45.71 | $102.81 | 4,220,000 | — | — |
| 2014-12-05 | $45.30 | $101.89 | 4,179,500 | — | — |
| 2014-12-04 | $45.49 | $102.32 | 6,377,200 | — | — |
| 2014-12-03 | $45.68 | $102.74 | 4,993,000 | — | — |
| 2014-12-02 | $45.22 | $101.71 | 10,949,300 | — | — |
| 2014-12-01 | $44.32 | $99.68 | 5,340,400 | — | — |
| 2014-11-28 | $44.51 | $100.11 | 2,440,100 | — | — |
| 2014-11-26 | $44.25 | $99.53 | 2,876,700 | — | — |
| 2014-11-25 | $44.16 | $99.32 | 4,651,800 | — | — |
| 2014-11-24 | $44.32 | $99.68 | 3,798,700 | — | — |
| 2014-11-21 | $43.81 | $98.54 | 6,495,800 | — | — |
| 2014-11-20 | $43.78 | $98.47 | 4,862,100 | — | — |
| 2014-11-19 | $43.43 | $97.68 | 3,768,000 | — | — |
| 2014-11-18 | $43.70 | $98.29 | 6,724,900 | — | — |
| 2014-11-17 | $43.71 | $98.31 | 3,871,700 | — | — |
| 2014-11-14 | $43.81 | $98.54 | 4,206,000 | — | — |
| 2014-11-13 | $44.59 | $100.29 | 3,488,800 | — | — |
| 2014-11-12 | $44.23 | $99.48 | 3,486,000 | — | — |
| 2014-11-11 | $44.25 | $99.53 | 3,192,600 | — | — |
| 2014-11-10 | $44.09 | $99.17 | 5,318,900 | — | — |
| 2014-11-07 | $43.37 | $97.55 | 3,992,700 | — | — |
| 2014-11-06 | $43.69 | $98.27 | 3,770,600 | — | — |
| 2014-11-05 | $43.66 | $98.20 | 4,193,200 | — | — |
| 2014-11-04 | $43.61 | $98.09 | 4,187,100 | — | — |
| 2014-11-03 | $43.29 | $97.37 | 4,404,100 | — | — |
| 2014-10-31 | $43.59 | $98.04 | 6,124,900 | — | — |
| 2014-10-30 | $43.49 | $97.82 | 3,828,800 | — | — |
| 2014-10-29 | $42.74 | $96.13 | 4,253,200 | — | — |
| 2014-10-28 | $42.50 | $95.59 | 6,106,200 | — | — |
| 2014-10-27 | $42.24 | $95.01 | 3,943,900 | — | — |
| 2014-10-24 | $42.46 | $95.50 | 4,676,900 | — | — |
| 2014-10-23 | $42.43 | $95.43 | 4,599,300 | — | — |
| 2014-10-22 | $41.59 | $93.54 | 6,986,500 | — | — |
| 2014-10-21 | $42.39 | $95.34 | 5,352,600 | — | — |
| 2014-10-20 | $41.46 | $93.25 | 5,014,400 | — | — |
| 2014-10-17 | $40.86 | $91.90 | 7,215,400 | — | — |
| 2014-10-16 | $39.99 | $89.95 | 8,828,700 | — | — |
| 2014-10-15 | $40.01 | $89.99 | 8,971,800 | — | — |
| 2014-10-14 | $41.06 | $92.35 | 7,129,200 | — | — |
| 2014-10-13 | $40.92 | $92.04 | 4,494,600 | — | — |
| 2014-10-10 | $41.54 | $93.43 | 4,990,100 | — | — |
| 2014-10-09 | $41.63 | $93.14 | 5,503,700 | — | — |
| 2014-10-08 | $42.14 | $94.28 | 6,067,400 | — | — |
| 2014-10-07 | $41.46 | $92.76 | 5,178,200 | — | — |
| 2014-10-06 | $42.36 | $94.77 | 6,713,300 | — | — |
| 2014-10-03 | $41.79 | $93.50 | 3,430,900 | — | — |
| 2014-10-02 | $41.21 | $92.20 | 4,707,100 | — | — |
| 2014-10-01 | $41.18 | $92.13 | 5,573,800 | — | — |
| 2014-09-30 | $41.59 | $93.05 | 4,874,800 | — | — |
| 2014-09-29 | $41.90 | $93.74 | 4,881,100 | — | — |
| 2014-09-26 | $42.01 | $93.99 | 6,349,900 | — | — |
| 2014-09-25 | $42.00 | $93.97 | 4,316,700 | — | — |
| 2014-09-24 | $42.63 | $95.38 | 6,268,300 | — | — |
| 2014-09-23 | $42.50 | $95.09 | 6,585,900 | — | — |
| 2014-09-22 | $43.40 | $97.10 | 3,402,000 | — | — |
| 2014-09-19 | $43.59 | $97.52 | 6,139,300 | — | — |
| 2014-09-18 | $43.69 | $97.75 | 5,032,900 | — | — |
| 2014-09-17 | $43.38 | $97.05 | 4,788,700 | — | — |
| 2014-09-16 | $42.90 | $95.98 | 3,179,500 | — | — |
| 2014-09-15 | $42.72 | $95.58 | 3,067,500 | — | — |
| 2014-09-12 | $42.55 | $95.20 | 4,259,600 | — | — |
| 2014-09-11 | $42.56 | $95.22 | 7,754,900 | — | — |
| 2014-09-10 | $42.90 | $95.98 | 3,503,000 | — | — |
| 2014-09-09 | $42.83 | $95.82 | 3,586,800 | — | — |
| 2014-09-08 | $42.81 | $95.78 | 2,602,900 | — | — |
| 2014-09-05 | $42.95 | $96.09 | 3,484,300 | — | — |
| 2014-09-04 | $42.90 | $95.98 | 4,123,200 | — | — |
| 2014-09-03 | $42.76 | $95.67 | 4,143,500 | — | — |
| 2014-09-02 | $42.23 | $94.48 | 4,300,900 | — | — |
| 2014-08-29 | $42.24 | $94.50 | 4,384,400 | — | — |
| 2014-08-28 | $42.35 | $94.75 | 2,525,300 | — | — |
| 2014-08-27 | $42.60 | $95.31 | 2,805,100 | — | — |
| 2014-08-26 | $42.80 | $95.76 | 3,229,100 | — | — |
| 2014-08-25 | $42.49 | $95.06 | 2,424,000 | — | — |
| 2014-08-22 | $42.11 | $94.21 | 2,462,400 | — | — |
| 2014-08-21 | $42.32 | $94.68 | 3,060,800 | — | — |
| 2014-08-20 | $42.14 | $94.28 | 4,953,600 | — | — |
| 2014-08-19 | $42.54 | $95.18 | 2,963,300 | — | — |
| 2014-08-18 | $42.23 | $94.48 | 3,234,800 | — | — |
| 2014-08-15 | $42.06 | $94.10 | 5,031,600 | — | — |
| 2014-08-14 | $42.33 | $94.71 | 4,679,900 | — | — |
| 2014-08-13 | $42.16 | $94.33 | 3,441,500 | — | — |
| 2014-08-12 | $41.57 | $93.01 | 3,337,500 | — | — |
| 2014-08-11 | $42.05 | $94.08 | 2,630,400 | — | — |
| 2014-08-08 | $41.69 | $93.27 | 4,417,600 | — | — |
| 2014-08-07 | $41.53 | $92.92 | 4,013,800 | — | — |
| 2014-08-06 | $41.77 | $93.45 | 3,726,900 | — | — |
| 2014-08-05 | $41.78 | $93.48 | 4,190,500 | — | — |
| 2014-08-04 | $42.39 | $94.84 | 3,639,100 | — | — |
| 2014-08-01 | $42.03 | $94.03 | 3,905,900 | — | — |
| 2014-07-31 | $42.12 | $94.24 | 4,658,700 | — | — |
| 2014-07-30 | $42.86 | $95.89 | 3,564,000 | — | — |
| 2014-07-29 | $42.75 | $95.65 | 4,575,300 | — | — |
| 2014-07-28 | $42.93 | $96.05 | 3,449,200 | — | — |
| 2014-07-25 | $43.04 | $96.29 | 3,979,100 | — | — |
| 2014-07-24 | $42.89 | $95.96 | 4,890,700 | — | — |
| 2014-07-23 | $42.97 | $96.14 | 4,315,900 | — | — |
| 2014-07-22 | $43.09 | $96.41 | 8,315,800 | — | — |
| 2014-07-21 | $42.96 | $96.12 | 8,027,300 | — | — |
| 2014-07-18 | $42.73 | $95.60 | 9,538,000 | — | — |
| 2014-07-17 | $41.90 | $93.74 | 12,228,300 | — | — |
| 2014-07-16 | $41.05 | $91.84 | 5,564,800 | — | — |
| 2014-07-15 | $41.17 | $92.11 | 10,954,200 | — | — |
| 2014-07-14 | $41.82 | $93.56 | 6,699,800 | — | — |
| 2014-07-11 | $41.30 | $92.40 | 5,077,900 | — | — |
| 2014-07-10 | $41.24 | $91.77 | 4,839,200 | — | — |
| 2014-07-09 | $41.27 | $91.84 | 3,562,400 | — | — |
| 2014-07-08 | $41.05 | $91.35 | 4,789,500 | — | — |
| 2014-07-07 | $41.51 | $92.38 | 4,043,400 | — | — |
| 2014-07-03 | $41.89 | $93.22 | 3,000,000 | — | — |
| 2014-07-02 | $41.79 | $93.00 | 5,766,000 | — | — |
| 2014-07-01 | $41.18 | $91.64 | 5,472,200 | — | — |
| 2014-06-30 | $40.90 | $91.02 | 6,711,200 | — | — |
| 2014-06-27 | $40.54 | $90.22 | 8,432,800 | — | — |
| 2014-06-26 | $40.62 | $90.40 | 5,691,700 | — | — |
| 2014-06-25 | $40.70 | $90.57 | 4,394,100 | — | — |
| 2014-06-24 | $40.45 | $90.02 | 4,398,200 | — | — |
| 2014-06-23 | $40.73 | $90.64 | 4,922,700 | — | — |
| 2014-06-20 | $40.85 | $90.91 | 12,626,700 | — | — |
| 2014-06-19 | $41.00 | $91.24 | 6,380,800 | — | — |
| 2014-06-18 | $40.37 | $89.84 | 5,223,200 | — | — |
| 2014-06-17 | $39.86 | $88.70 | 4,593,200 | — | — |
| 2014-06-16 | $39.90 | $88.79 | 5,499,800 | — | — |
| 2014-06-13 | $39.79 | $88.55 | 3,966,300 | — | — |
| 2014-06-12 | $39.81 | $88.59 | 6,510,800 | — | — |
| 2014-06-11 | $40.00 | $89.02 | 5,940,000 | — | — |
| 2014-06-10 | $40.53 | $90.19 | 5,057,600 | — | — |
| 2014-06-09 | $40.13 | $89.30 | 3,444,900 | — | — |
| 2014-06-06 | $40.05 | $89.13 | 3,536,400 | — | — |
| 2014-06-05 | $40.15 | $89.35 | 3,824,200 | — | — |
| 2014-06-04 | $39.75 | $88.46 | 3,664,300 | — | — |
| 2014-06-03 | $39.82 | $88.61 | 3,774,900 | — | — |
| 2014-06-02 | $39.80 | $88.57 | 3,364,200 | — | — |
| 2014-05-30 | $40.01 | $89.04 | 5,898,500 | — | — |
| 2014-05-29 | $39.60 | $88.13 | 3,225,200 | — | — |
| 2014-05-28 | $39.67 | $88.28 | 3,681,300 | — | — |
| 2014-05-27 | $39.58 | $88.08 | 4,711,800 | — | — |
| 2014-05-23 | $39.60 | $88.13 | 3,521,800 | — | — |
| 2014-05-22 | $39.65 | $88.24 | 3,800,900 | — | — |
| 2014-05-21 | $39.56 | $88.04 | 4,352,500 | — | — |
| 2014-05-20 | $39.54 | $87.99 | 5,438,900 | — | — |
| 2014-05-19 | $39.63 | $88.19 | 6,464,500 | — | — |
| 2014-05-16 | $39.06 | $86.92 | 11,024,400 | — | — |
| 2014-05-15 | $39.24 | $87.32 | 8,821,600 | — | — |
| 2014-05-14 | $39.93 | $88.86 | 7,183,100 | — | — |
| 2014-05-13 | $39.66 | $88.26 | 6,265,300 | — | — |
| 2014-05-12 | $39.27 | $87.39 | 4,013,200 | — | — |
| 2014-05-09 | $38.99 | $86.77 | 4,409,000 | — | — |
| 2014-05-08 | $38.73 | $86.19 | 3,962,800 | — | — |
| 2014-05-07 | $38.69 | $86.10 | 4,990,200 | — | — |
| 2014-05-06 | $38.58 | $85.86 | 4,776,500 | — | — |
| 2014-05-05 | $38.84 | $86.43 | 7,593,500 | — | — |
| 2014-05-02 | $38.56 | $85.81 | 4,774,500 | — | — |
| 2014-05-01 | $38.67 | $86.06 | 3,652,400 | — | — |
| 2014-04-30 | $38.74 | $86.21 | 5,339,700 | — | — |
| 2014-04-29 | $38.54 | $85.77 | 4,415,600 | — | — |
| 2014-04-28 | $38.37 | $85.39 | 4,433,600 | — | — |
| 2014-04-25 | $38.03 | $84.63 | 4,232,000 | — | — |
| 2014-04-24 | $38.43 | $85.52 | 4,421,300 | — | — |
| 2014-04-23 | $38.60 | $85.90 | 3,557,500 | — | — |
| 2014-04-22 | $38.60 | $85.90 | 6,220,000 | — | — |
| 2014-04-21 | $38.71 | $86.14 | 6,920,300 | — | — |
| 2014-04-17 | $38.93 | $86.63 | 9,824,900 | — | — |
| 2014-04-16 | $38.38 | $85.41 | 10,953,300 | — | — |
| 2014-04-15 | $37.97 | $84.50 | 10,725,400 | — | — |
| 2014-04-14 | $37.74 | $83.99 | 12,726,800 | — | — |
| 2014-04-11 | $37.02 | $82.38 | 10,490,300 | — | — |
| 2014-04-10 | $37.26 | $82.43 | 9,788,100 | — | — |
| 2014-04-09 | $37.63 | $83.25 | 13,694,800 | — | — |
| 2014-04-08 | $37.62 | $83.22 | 9,560,100 | — | — |
| 2014-04-07 | $38.17 | $84.44 | 5,892,800 | — | — |
| 2014-04-04 | $38.63 | $85.46 | 7,367,600 | — | — |
| 2014-04-03 | $38.65 | $85.50 | 6,029,600 | — | — |
| 2014-04-02 | $38.58 | $85.35 | 6,340,700 | — | — |
| 2014-04-01 | $38.47 | $85.10 | 5,631,200 | — | — |
| 2014-03-31 | $38.51 | $85.19 | 8,038,000 | — | — |
| 2014-03-28 | $38.31 | $84.75 | 6,251,400 | — | — |
| 2014-03-27 | $38.45 | $85.06 | 7,404,100 | — | — |
| 2014-03-26 | $38.56 | $85.30 | 8,174,800 | — | — |
| 2014-03-25 | $38.40 | $84.95 | 8,209,600 | — | — |
| 2014-03-24 | $38.43 | $85.02 | 11,078,000 | — | — |
| 2014-03-21 | $38.39 | $84.93 | 21,663,000 | — | — |
| 2014-03-20 | $38.87 | $85.99 | 11,396,600 | — | — |
| 2014-03-19 | $39.45 | $87.27 | 8,679,100 | — | — |
| 2014-03-18 | $39.73 | $87.89 | 5,534,300 | — | — |
| 2014-03-17 | $39.51 | $87.41 | 5,768,900 | — | — |
| 2014-03-14 | $38.97 | $86.21 | 7,736,000 | — | — |
| 2014-03-13 | $39.23 | $86.79 | 6,964,500 | — | — |
| 2014-03-12 | $39.66 | $87.74 | 6,933,000 | — | — |
| 2014-03-11 | $39.71 | $87.85 | 5,117,600 | — | — |
| 2014-03-10 | $39.82 | $88.09 | 5,576,300 | — | — |
| 2014-03-07 | $39.57 | $87.54 | 8,630,700 | — | — |
| 2014-03-06 | $39.73 | $87.89 | 6,442,000 | — | — |
| 2014-03-05 | $39.79 | $88.03 | 8,285,200 | — | — |
| 2014-03-04 | $40.12 | $88.76 | 9,460,200 | — | — |
| 2014-03-03 | $39.33 | $87.01 | 11,006,300 | — | — |
| 2014-02-28 | $39.78 | $88.00 | 8,695,700 | — | — |
| 2014-02-27 | $39.79 | $88.03 | 9,189,600 | — | — |
| 2014-02-26 | $39.39 | $87.14 | 8,752,600 | — | — |
| 2014-02-25 | $39.25 | $86.83 | 7,952,100 | — | — |
| 2014-02-24 | $38.98 | $86.23 | 8,104,600 | — | — |
| 2014-02-21 | $38.82 | $85.88 | 8,335,100 | — | — |
| 2014-02-20 | $38.95 | $86.17 | 8,611,900 | — | — |
| 2014-02-19 | $38.76 | $85.75 | 7,093,200 | — | — |
| 2014-02-18 | $38.93 | $86.12 | 6,794,100 | — | — |
| 2014-02-14 | $38.81 | $85.86 | 7,253,400 | — | — |
| 2014-02-13 | $38.72 | $85.66 | 7,253,200 | — | — |
| 2014-02-12 | $38.26 | $84.64 | 8,793,500 | — | — |
| 2014-02-11 | $37.95 | $83.95 | 8,643,000 | — | — |
| 2014-02-10 | $37.16 | $82.21 | 11,207,300 | — | — |
| 2014-02-07 | $37.18 | $82.25 | 12,028,000 | — | — |
| 2014-02-06 | $36.65 | $81.08 | 9,982,300 | — | — |
| 2014-02-05 | $36.35 | $80.42 | 7,597,300 | — | — |
| 2014-02-04 | $36.25 | $80.19 | 8,237,400 | — | — |
| 2014-02-03 | $35.85 | $79.31 | 12,231,900 | — | — |
| 2014-01-31 | $36.66 | $81.10 | 10,845,500 | — | — |
| 2014-01-30 | $36.53 | $80.81 | 9,579,800 | — | — |
| 2014-01-29 | $35.85 | $79.31 | 10,404,300 | — | — |
| 2014-01-28 | $36.37 | $80.46 | 7,608,200 | — | — |
| 2014-01-27 | $36.30 | $80.30 | 9,128,900 | — | — |
| 2014-01-24 | $36.58 | $80.92 | 9,167,400 | — | — |
| 2014-01-23 | $37.43 | $82.80 | 10,207,300 | — | — |
| 2014-01-22 | $38.07 | $84.22 | 12,970,000 | — | — |
| 2014-01-21 | $39.12 | $86.54 | 8,229,600 | — | — |
| 2014-01-17 | $39.40 | $87.16 | 7,216,400 | — | — |
| 2014-01-16 | $39.54 | $87.47 | 3,716,100 | — | — |
| 2014-01-15 | $39.53 | $87.45 | 5,279,000 | — | — |
| 2014-01-14 | $39.57 | $87.54 | 6,570,300 | — | — |
| 2014-01-13 | $39.11 | $86.52 | 12,136,000 | — | — |
| 2014-01-10 | $39.57 | $87.05 | 6,360,500 | — | — |
| 2014-01-09 | $39.27 | $86.39 | 4,996,800 | — | — |
| 2014-01-08 | $39.20 | $86.24 | 6,140,700 | — | — |
| 2014-01-07 | $38.85 | $85.47 | 8,329,300 | — | — |
| 2014-01-06 | $39.15 | $86.13 | 10,130,400 | — | — |
| 2014-01-03 | $38.64 | $85.01 | 4,301,600 | — | — |
| 2014-01-02 | $38.23 | $84.10 | 4,967,500 | — | — |