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 | $52.00 | $78.56 | 2,595,200 | — | — |
| 2014-12-30 | $52.89 | $79.91 | 2,227,500 | — | — |
| 2014-12-29 | $53.13 | $80.27 | 1,749,700 | — | — |
| 2014-12-26 | $53.42 | $80.71 | 1,322,400 | — | — |
| 2014-12-24 | $53.11 | $80.24 | 1,724,600 | — | — |
| 2014-12-23 | $53.17 | $80.33 | 4,082,700 | — | — |
| 2014-12-22 | $52.72 | $79.65 | 3,237,000 | — | — |
| 2014-12-19 | $52.24 | $78.93 | 7,178,700 | — | — |
| 2014-12-18 | $51.16 | $77.29 | 4,828,600 | — | — |
| 2014-12-17 | $49.64 | $75.00 | 4,852,200 | — | — |
| 2014-12-16 | $49.32 | $74.51 | 3,738,700 | — | — |
| 2014-12-15 | $49.83 | $75.28 | 3,497,900 | — | — |
| 2014-12-12 | $49.85 | $75.31 | 3,865,200 | — | — |
| 2014-12-11 | $50.90 | $76.90 | 4,036,500 | — | — |
| 2014-12-10 | $51.27 | $77.46 | 4,358,800 | — | — |
| 2014-12-09 | $53.04 | $80.13 | 4,444,800 | — | — |
| 2014-12-08 | $52.46 | $79.26 | 4,513,300 | — | — |
| 2014-12-05 | $53.25 | $80.45 | 3,746,500 | — | — |
| 2014-12-04 | $52.78 | $79.74 | 3,945,200 | — | — |
| 2014-12-03 | $53.71 | $81.15 | 4,796,000 | — | — |
| 2014-12-02 | $53.31 | $80.54 | 4,839,100 | — | — |
| 2014-12-01 | $52.46 | $79.26 | 4,437,600 | — | — |
| 2014-11-28 | $52.68 | $79.59 | 3,007,600 | — | — |
| 2014-11-26 | $53.18 | $80.35 | 1,875,600 | — | — |
| 2014-11-25 | $52.93 | $79.97 | 2,929,900 | — | — |
| 2014-11-24 | $52.95 | $80.00 | 2,709,600 | — | — |
| 2014-11-21 | $52.71 | $79.64 | 3,666,000 | — | — |
| 2014-11-20 | $52.57 | $79.42 | 2,226,300 | — | — |
| 2014-11-19 | $52.22 | $78.89 | 2,031,600 | — | — |
| 2014-11-18 | $52.01 | $78.58 | 2,484,500 | — | — |
| 2014-11-17 | $51.99 | $78.18 | 2,893,900 | — | — |
| 2014-11-14 | $51.35 | $77.22 | 2,735,800 | — | — |
| 2014-11-13 | $50.81 | $76.41 | 2,555,500 | — | — |
| 2014-11-12 | $50.71 | $76.26 | 2,241,900 | — | — |
| 2014-11-11 | $51.12 | $76.88 | 2,019,900 | — | — |
| 2014-11-10 | $50.77 | $76.35 | 2,058,900 | — | — |
| 2014-11-07 | $50.55 | $76.02 | 2,311,500 | — | — |
| 2014-11-06 | $49.97 | $75.15 | 3,388,400 | — | — |
| 2014-11-05 | $50.31 | $75.66 | 4,307,000 | — | — |
| 2014-11-04 | $49.54 | $74.50 | 5,273,600 | — | — |
| 2014-11-03 | $47.25 | $71.06 | 3,445,200 | — | — |
| 2014-10-31 | $47.00 | $70.68 | 3,010,500 | — | — |
| 2014-10-30 | $46.58 | $70.05 | 2,983,100 | — | — |
| 2014-10-29 | $45.82 | $68.91 | 2,588,600 | — | — |
| 2014-10-28 | $45.69 | $68.71 | 3,114,900 | — | — |
| 2014-10-27 | $44.62 | $67.10 | 3,594,200 | — | — |
| 2014-10-24 | $45.58 | $68.55 | 2,213,700 | — | — |
| 2014-10-23 | $45.54 | $68.49 | 2,949,900 | — | — |
| 2014-10-22 | $45.76 | $68.82 | 2,982,500 | — | — |
| 2014-10-21 | $45.70 | $68.73 | 3,397,900 | — | — |
| 2014-10-20 | $45.40 | $68.27 | 4,476,400 | — | — |
| 2014-10-17 | $44.50 | $66.92 | 6,526,100 | — | — |
| 2014-10-16 | $43.17 | $64.92 | 4,996,100 | — | — |
| 2014-10-15 | $42.98 | $64.64 | 8,480,600 | — | — |
| 2014-10-14 | $43.08 | $64.79 | 8,969,400 | — | — |
| 2014-10-13 | $44.76 | $67.31 | 5,230,300 | — | — |
| 2014-10-10 | $46.36 | $69.72 | 5,243,000 | — | — |
| 2014-10-09 | $47.13 | $70.88 | 6,596,600 | — | — |
| 2014-10-08 | $48.02 | $72.21 | 12,130,100 | — | — |
| 2014-10-07 | $49.57 | $74.55 | 5,138,700 | — | — |
| 2014-10-06 | $50.59 | $76.08 | 3,065,300 | — | — |
| 2014-10-03 | $51.11 | $76.86 | 3,701,200 | — | — |
| 2014-10-02 | $50.53 | $75.99 | 2,719,000 | — | — |
| 2014-10-01 | $50.40 | $75.79 | 4,005,600 | — | — |
| 2014-09-30 | $51.10 | $76.85 | 1,956,200 | — | — |
| 2014-09-29 | $51.30 | $77.15 | 2,144,100 | — | — |
| 2014-09-26 | $50.87 | $76.50 | 1,681,400 | — | — |
| 2014-09-25 | $50.48 | $75.91 | 2,087,700 | — | — |
| 2014-09-24 | $51.46 | $77.39 | 1,756,300 | — | — |
| 2014-09-23 | $50.77 | $76.35 | 1,828,100 | — | — |
| 2014-09-22 | $51.46 | $77.39 | 2,017,300 | — | — |
| 2014-09-19 | $51.69 | $77.73 | 3,592,900 | — | — |
| 2014-09-18 | $52.06 | $78.29 | 3,509,400 | — | — |
| 2014-09-17 | $51.20 | $77.00 | 2,165,800 | — | — |
| 2014-09-16 | $51.26 | $77.09 | 2,388,500 | — | — |
| 2014-09-15 | $50.56 | $76.03 | 1,630,700 | — | — |
| 2014-09-12 | $50.41 | $75.81 | 2,087,700 | — | — |
| 2014-09-11 | $50.92 | $76.58 | 2,940,100 | — | — |
| 2014-09-10 | $50.67 | $76.20 | 1,878,100 | — | — |
| 2014-09-09 | $50.46 | $75.88 | 2,722,200 | — | — |
| 2014-09-08 | $50.53 | $75.99 | 1,930,800 | — | — |
| 2014-09-05 | $50.36 | $75.73 | 2,660,900 | — | — |
| 2014-09-04 | $50.20 | $75.49 | 3,258,300 | — | — |
| 2014-09-03 | $49.93 | $75.09 | 3,214,300 | — | — |
| 2014-09-02 | $50.06 | $75.28 | 3,554,500 | — | — |
| 2014-08-29 | $49.86 | $74.98 | 2,009,700 | — | — |
| 2014-08-28 | $49.75 | $74.82 | 1,830,000 | — | — |
| 2014-08-27 | $49.58 | $74.56 | 2,132,600 | — | — |
| 2014-08-26 | $49.20 | $73.99 | 2,120,300 | — | — |
| 2014-08-25 | $49.46 | $74.38 | 1,371,900 | — | — |
| 2014-08-22 | $49.14 | $73.90 | 1,895,900 | — | — |
| 2014-08-21 | $49.57 | $74.55 | 1,898,200 | — | — |
| 2014-08-20 | $49.80 | $74.89 | 1,678,800 | — | — |
| 2014-08-19 | $49.69 | $74.73 | 2,184,100 | — | — |
| 2014-08-18 | $49.79 | $74.52 | 2,269,800 | — | — |
| 2014-08-15 | $49.74 | $74.44 | 3,038,200 | — | — |
| 2014-08-14 | $49.97 | $74.78 | 2,034,200 | — | — |
| 2014-08-13 | $50.04 | $74.89 | 3,189,900 | — | — |
| 2014-08-12 | $49.64 | $74.29 | 2,787,000 | — | — |
| 2014-08-11 | $49.81 | $74.55 | 2,980,800 | — | — |
| 2014-08-08 | $49.04 | $73.39 | 2,627,500 | — | — |
| 2014-08-07 | $48.52 | $72.61 | 2,308,100 | — | — |
| 2014-08-06 | $48.64 | $72.79 | 4,574,200 | — | — |
| 2014-08-05 | $48.56 | $72.67 | 6,292,800 | — | — |
| 2014-08-04 | $46.95 | $70.27 | 2,858,200 | — | — |
| 2014-08-01 | $46.57 | $69.70 | 3,256,300 | — | — |
| 2014-07-31 | $46.40 | $69.44 | 3,677,400 | — | — |
| 2014-07-30 | $46.74 | $69.95 | 4,206,300 | — | — |
| 2014-07-29 | $47.57 | $71.19 | 2,460,300 | — | — |
| 2014-07-28 | $48.07 | $71.94 | 1,882,900 | — | — |
| 2014-07-25 | $48.12 | $72.02 | 2,040,300 | — | — |
| 2014-07-24 | $48.43 | $72.48 | 2,213,500 | — | — |
| 2014-07-23 | $48.29 | $72.27 | 2,250,600 | — | — |
| 2014-07-22 | $48.20 | $72.14 | 2,598,900 | — | — |
| 2014-07-21 | $48.08 | $71.96 | 2,357,900 | — | — |
| 2014-07-18 | $48.10 | $71.99 | 2,395,000 | — | — |
| 2014-07-17 | $47.32 | $70.82 | 2,564,800 | — | — |
| 2014-07-16 | $47.76 | $71.48 | 2,747,500 | — | — |
| 2014-07-15 | $47.54 | $71.15 | 4,049,300 | — | — |
| 2014-07-14 | $48.07 | $71.94 | 3,462,900 | — | — |
| 2014-07-11 | $47.85 | $71.61 | 4,814,900 | — | — |
| 2014-07-10 | $47.35 | $70.86 | 5,795,200 | — | — |
| 2014-07-09 | $46.15 | $69.07 | 3,883,800 | — | — |
| 2014-07-08 | $45.94 | $68.75 | 6,029,500 | — | — |
| 2014-07-07 | $46.50 | $69.59 | 4,669,900 | — | — |
| 2014-07-03 | $45.77 | $68.50 | 3,146,700 | — | — |
| 2014-07-02 | $45.32 | $67.83 | 2,638,200 | — | — |
| 2014-07-01 | $44.85 | $67.12 | 2,765,200 | — | — |
| 2014-06-30 | $44.11 | $66.01 | 4,049,600 | — | — |
| 2014-06-27 | $43.82 | $65.58 | 2,734,200 | — | — |
| 2014-06-26 | $43.93 | $65.75 | 1,833,600 | — | — |
| 2014-06-25 | $43.89 | $65.69 | 2,431,500 | — | — |
| 2014-06-24 | $44.28 | $66.27 | 2,156,200 | — | — |
| 2014-06-23 | $44.98 | $67.32 | 2,032,600 | — | — |
| 2014-06-20 | $44.87 | $67.15 | 3,058,700 | — | — |
| 2014-06-19 | $45.12 | $67.53 | 3,026,300 | — | — |
| 2014-06-18 | $44.43 | $66.49 | 3,327,000 | — | — |
| 2014-06-17 | $44.41 | $66.46 | 2,311,200 | — | — |
| 2014-06-16 | $44.22 | $66.18 | 2,667,800 | — | — |
| 2014-06-13 | $43.84 | $65.61 | 2,274,400 | — | — |
| 2014-06-12 | $43.47 | $65.06 | 3,651,300 | — | — |
| 2014-06-11 | $44.66 | $66.84 | 2,230,100 | — | — |
| 2014-06-10 | $45.14 | $67.56 | 2,077,900 | — | — |
| 2014-06-09 | $45.14 | $67.56 | 1,872,500 | — | — |
| 2014-06-06 | $45.18 | $67.62 | 2,460,100 | — | — |
| 2014-06-05 | $44.97 | $67.30 | 2,506,400 | — | — |
| 2014-06-04 | $44.31 | $66.31 | 2,287,700 | — | — |
| 2014-06-03 | $44.35 | $66.37 | 2,483,000 | — | — |
| 2014-06-02 | $44.85 | $67.12 | 2,295,300 | — | — |
| 2014-05-30 | $44.94 | $67.26 | 2,011,300 | — | — |
| 2014-05-29 | $44.64 | $66.81 | 1,727,300 | — | — |
| 2014-05-28 | $44.29 | $66.28 | 1,851,400 | — | — |
| 2014-05-27 | $44.32 | $66.33 | 2,400,300 | — | — |
| 2014-05-23 | $43.56 | $65.19 | 2,034,400 | — | — |
| 2014-05-22 | $43.65 | $65.33 | 1,657,200 | — | — |
| 2014-05-21 | $43.86 | $65.64 | 2,293,800 | — | — |
| 2014-05-20 | $43.33 | $64.85 | 2,167,700 | — | — |
| 2014-05-19 | $43.89 | $65.69 | 2,018,400 | — | — |
| 2014-05-16 | $43.82 | $65.58 | 1,935,700 | — | — |
| 2014-05-15 | $43.53 | $65.15 | 2,654,000 | — | — |
| 2014-05-14 | $43.85 | $65.63 | 2,218,800 | — | — |
| 2014-05-13 | $44.31 | $66.31 | 2,285,200 | — | — |
| 2014-05-12 | $44.67 | $66.49 | 2,405,200 | — | — |
| 2014-05-09 | $44.39 | $66.08 | 2,209,400 | — | — |
| 2014-05-08 | $44.07 | $65.60 | 3,364,500 | — | — |
| 2014-05-07 | $44.27 | $65.90 | 4,257,100 | — | — |
| 2014-05-06 | $43.14 | $64.22 | 3,461,700 | — | — |
| 2014-05-05 | $43.41 | $64.62 | 2,288,300 | — | — |
| 2014-05-02 | $43.55 | $64.83 | 3,059,500 | — | — |
| 2014-05-01 | $43.24 | $64.37 | 3,122,100 | — | — |
| 2014-04-30 | $43.73 | $65.09 | 5,913,800 | — | — |
| 2014-04-29 | $43.23 | $64.35 | 7,794,600 | — | — |
| 2014-04-28 | $44.38 | $66.06 | 4,317,500 | — | — |
| 2014-04-25 | $44.42 | $66.12 | 2,286,900 | — | — |
| 2014-04-24 | $44.63 | $66.43 | 2,124,000 | — | — |
| 2014-04-23 | $44.73 | $66.58 | 2,640,200 | — | — |
| 2014-04-22 | $44.61 | $66.40 | 2,594,100 | — | — |
| 2014-04-21 | $44.89 | $66.82 | 2,221,300 | — | — |
| 2014-04-17 | $45.04 | $67.04 | 4,119,900 | — | — |
| 2014-04-16 | $45.02 | $67.01 | 2,761,700 | — | — |
| 2014-04-15 | $44.27 | $65.90 | 4,402,000 | — | — |
| 2014-04-14 | $44.69 | $66.52 | 4,174,900 | — | — |
| 2014-04-11 | $44.41 | $66.11 | 5,346,500 | — | — |
| 2014-04-10 | $44.17 | $65.75 | 5,185,200 | — | — |
| 2014-04-09 | $44.38 | $66.06 | 4,604,900 | — | — |
| 2014-04-08 | $43.53 | $64.80 | 4,164,200 | — | — |
| 2014-04-07 | $43.60 | $64.90 | 4,277,000 | — | — |
| 2014-04-04 | $43.05 | $64.08 | 4,416,000 | — | — |
| 2014-04-03 | $43.15 | $64.23 | 4,171,500 | — | — |
| 2014-04-02 | $43.43 | $64.65 | 3,279,100 | — | — |
| 2014-04-01 | $43.43 | $64.65 | 3,014,200 | — | — |
| 2014-03-31 | $43.39 | $64.59 | 3,295,000 | — | — |
| 2014-03-28 | $43.21 | $64.32 | 2,773,300 | — | — |
| 2014-03-27 | $43.10 | $64.16 | 3,247,200 | — | — |
| 2014-03-26 | $42.70 | $63.56 | 3,909,400 | — | — |
| 2014-03-25 | $42.41 | $63.13 | 3,605,800 | — | — |
| 2014-03-24 | $42.30 | $62.97 | 2,586,800 | — | — |
| 2014-03-21 | $42.67 | $63.52 | 8,359,100 | — | — |
| 2014-03-20 | $42.70 | $63.56 | 2,430,300 | — | — |
| 2014-03-19 | $42.66 | $63.50 | 3,514,300 | — | — |
| 2014-03-18 | $42.93 | $63.90 | 2,202,200 | — | — |
| 2014-03-17 | $42.56 | $63.35 | 4,392,500 | — | — |
| 2014-03-14 | $42.51 | $63.28 | 3,792,400 | — | — |
| 2014-03-13 | $42.40 | $63.11 | 3,983,900 | — | — |
| 2014-03-12 | $42.93 | $63.90 | 5,485,300 | — | — |
| 2014-03-11 | $42.45 | $63.19 | 4,258,500 | — | — |
| 2014-03-10 | $42.45 | $63.19 | 5,695,100 | — | — |
| 2014-03-07 | $41.33 | $61.52 | 3,008,400 | — | — |
| 2014-03-06 | $40.94 | $60.94 | 3,845,100 | — | — |
| 2014-03-05 | $40.67 | $60.54 | 2,790,700 | — | — |
| 2014-03-04 | $40.70 | $60.58 | 3,666,300 | — | — |
| 2014-03-03 | $39.88 | $59.36 | 5,021,600 | — | — |
| 2014-02-28 | $40.60 | $60.44 | 4,379,800 | — | — |
| 2014-02-27 | $39.89 | $59.38 | 5,100,100 | — | — |
| 2014-02-26 | $40.39 | $60.12 | 2,649,300 | — | — |
| 2014-02-25 | $40.39 | $60.12 | 3,407,200 | — | — |
| 2014-02-24 | $40.16 | $59.78 | 3,499,000 | — | — |
| 2014-02-21 | $39.99 | $59.53 | 3,919,600 | — | — |
| 2014-02-20 | $40.12 | $59.72 | 3,709,600 | — | — |
| 2014-02-19 | $39.95 | $59.47 | 4,449,300 | — | — |
| 2014-02-18 | $40.53 | $60.33 | 4,295,900 | — | — |
| 2014-02-14 | $40.78 | $60.35 | 3,791,300 | — | — |
| 2014-02-13 | $40.67 | $60.18 | 3,070,900 | — | — |
| 2014-02-12 | $40.65 | $60.15 | 7,035,400 | — | — |
| 2014-02-11 | $40.53 | $59.98 | 6,508,400 | — | — |
| 2014-02-10 | $40.11 | $59.35 | 6,795,700 | — | — |
| 2014-02-07 | $39.89 | $59.03 | 6,597,500 | — | — |
| 2014-02-06 | $39.11 | $57.87 | 5,759,000 | — | — |
| 2014-02-05 | $38.66 | $57.21 | 8,798,900 | — | — |
| 2014-02-04 | $38.23 | $56.57 | 7,340,600 | — | — |
| 2014-02-03 | $38.91 | $57.58 | 7,878,300 | — | — |
| 2014-01-31 | $39.48 | $58.42 | 4,334,000 | — | — |
| 2014-01-30 | $39.51 | $58.47 | 3,987,000 | — | — |
| 2014-01-29 | $39.22 | $58.04 | 5,240,800 | — | — |
| 2014-01-28 | $40.07 | $59.30 | 4,097,000 | — | — |
| 2014-01-27 | $39.36 | $58.24 | 5,665,800 | — | — |
| 2014-01-24 | $39.57 | $58.56 | 5,738,000 | — | — |
| 2014-01-23 | $40.84 | $60.43 | 5,519,500 | — | — |
| 2014-01-22 | $42.25 | $62.52 | 5,183,200 | — | — |
| 2014-01-21 | $41.37 | $61.22 | 4,209,100 | — | — |
| 2014-01-17 | $41.01 | $60.69 | 6,667,200 | — | — |
| 2014-01-16 | $41.25 | $61.04 | 7,134,200 | — | — |
| 2014-01-15 | $42.45 | $62.82 | 4,656,000 | — | — |
| 2014-01-14 | $42.33 | $62.64 | 7,294,000 | — | — |
| 2014-01-13 | $41.53 | $61.46 | 6,368,800 | — | — |
| 2014-01-10 | $41.98 | $62.12 | 5,537,300 | — | — |
| 2014-01-09 | $42.16 | $62.39 | 4,444,300 | — | — |
| 2014-01-08 | $42.36 | $62.68 | 4,462,200 | — | — |
| 2014-01-07 | $42.85 | $63.41 | 4,542,500 | — | — |
| 2014-01-06 | $43.28 | $64.05 | 4,182,900 | — | — |
| 2014-01-03 | $43.19 | $63.91 | 2,275,500 | — | — |
| 2014-01-02 | $42.99 | $63.62 | 2,753,700 | — | — |