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
- 2004-06-01 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 | $97.00 | $97.00 | 349,200 | — | — |
| 2014-12-30 | $97.00 | $97.00 | 279,200 | — | — |
| 2014-12-29 | $97.11 | $97.11 | 253,800 | — | — |
| 2014-12-26 | $97.92 | $97.92 | 243,000 | — | — |
| 2014-12-24 | $93.52 | $93.52 | 162,300 | — | — |
| 2014-12-23 | $92.55 | $92.55 | 963,700 | — | — |
| 2014-12-22 | $102.48 | $102.48 | 532,700 | — | — |
| 2014-12-19 | $100.73 | $100.73 | 1,408,400 | — | — |
| 2014-12-18 | $99.41 | $99.41 | 520,500 | — | — |
| 2014-12-17 | $96.45 | $96.45 | 572,600 | — | — |
| 2014-12-16 | $92.08 | $92.08 | 740,800 | — | — |
| 2014-12-15 | $93.95 | $93.95 | 838,100 | — | — |
| 2014-12-12 | $100.45 | $100.45 | 477,400 | — | — |
| 2014-12-11 | $100.22 | $100.22 | 513,500 | — | — |
| 2014-12-10 | $100.74 | $100.74 | 427,300 | — | — |
| 2014-12-09 | $106.59 | $106.59 | 750,600 | — | — |
| 2014-12-08 | $106.42 | $106.42 | 918,400 | — | — |
| 2014-12-05 | $99.24 | $99.24 | 494,500 | — | — |
| 2014-12-04 | $100.07 | $100.07 | 425,400 | — | — |
| 2014-12-03 | $99.92 | $99.92 | 480,700 | — | — |
| 2014-12-02 | $101.57 | $101.57 | 490,300 | — | — |
| 2014-12-01 | $100.69 | $100.69 | 479,000 | — | — |
| 2014-11-28 | $100.55 | $100.55 | 211,400 | — | — |
| 2014-11-26 | $100.73 | $100.73 | 335,100 | — | — |
| 2014-11-25 | $97.21 | $97.21 | 510,600 | — | — |
| 2014-11-24 | $96.18 | $96.18 | 950,100 | — | — |
| 2014-11-21 | $91.72 | $91.72 | 434,500 | — | — |
| 2014-11-20 | $89.74 | $89.74 | 359,500 | — | — |
| 2014-11-19 | $89.57 | $89.57 | 545,900 | — | — |
| 2014-11-18 | $89.95 | $89.95 | 647,700 | — | — |
| 2014-11-17 | $88.98 | $88.98 | 670,300 | — | — |
| 2014-11-14 | $90.12 | $90.12 | 909,300 | — | — |
| 2014-11-13 | $99.33 | $99.33 | 530,000 | — | — |
| 2014-11-12 | $99.85 | $99.85 | 386,400 | — | — |
| 2014-11-11 | $98.47 | $98.47 | 465,900 | — | — |
| 2014-11-10 | $99.18 | $99.18 | 715,000 | — | — |
| 2014-11-07 | $95.84 | $95.84 | 847,200 | — | — |
| 2014-11-06 | $92.91 | $92.91 | 933,700 | — | — |
| 2014-11-05 | $88.01 | $88.01 | 539,100 | — | — |
| 2014-11-04 | $89.99 | $89.99 | 800,700 | — | — |
| 2014-11-03 | $92.56 | $92.56 | 559,900 | — | — |
| 2014-10-31 | $92.74 | $92.74 | 913,700 | — | — |
| 2014-10-30 | $94.72 | $94.72 | 466,600 | — | — |
| 2014-10-29 | $91.53 | $91.53 | 759,100 | — | — |
| 2014-10-28 | $94.25 | $94.25 | 855,700 | — | — |
| 2014-10-27 | $92.91 | $92.91 | 659,500 | — | — |
| 2014-10-24 | $93.84 | $93.84 | 739,200 | — | — |
| 2014-10-23 | $91.81 | $91.81 | 623,700 | — | — |
| 2014-10-22 | $88.76 | $88.76 | 555,500 | — | — |
| 2014-10-21 | $88.92 | $88.92 | 522,100 | — | — |
| 2014-10-20 | $87.99 | $87.99 | 620,200 | — | — |
| 2014-10-17 | $86.18 | $86.18 | 1,458,000 | — | — |
| 2014-10-16 | $84.94 | $84.94 | 872,000 | — | — |
| 2014-10-15 | $84.39 | $84.39 | 1,453,000 | — | — |
| 2014-10-14 | $82.95 | $82.95 | 1,330,500 | — | — |
| 2014-10-13 | $86.68 | $86.68 | 3,665,200 | — | — |
| 2014-10-10 | $72.85 | $72.85 | 687,300 | — | — |
| 2014-10-09 | $76.58 | $76.58 | 561,700 | — | — |
| 2014-10-08 | $79.58 | $79.58 | 808,400 | — | — |
| 2014-10-07 | $78.87 | $78.87 | 1,026,300 | — | — |
| 2014-10-06 | $80.50 | $80.50 | 963,800 | — | — |
| 2014-10-03 | $78.24 | $78.24 | 709,200 | — | — |
| 2014-10-02 | $76.08 | $76.08 | 852,800 | — | — |
| 2014-10-01 | $77.02 | $77.02 | 892,400 | — | — |
| 2014-09-30 | $78.10 | $78.10 | 666,200 | — | — |
| 2014-09-29 | $78.60 | $78.60 | 549,700 | — | — |
| 2014-09-26 | $78.80 | $78.80 | 573,000 | — | — |
| 2014-09-25 | $77.50 | $77.50 | 600,000 | — | — |
| 2014-09-24 | $79.02 | $79.02 | 539,800 | — | — |
| 2014-09-23 | $76.91 | $76.91 | 537,600 | — | — |
| 2014-09-22 | $77.40 | $77.40 | 695,400 | — | — |
| 2014-09-19 | $77.77 | $77.77 | 949,800 | — | — |
| 2014-09-18 | $78.18 | $78.18 | 918,800 | — | — |
| 2014-09-17 | $77.69 | $77.69 | 964,600 | — | — |
| 2014-09-16 | $73.46 | $73.46 | 717,800 | — | — |
| 2014-09-15 | $71.95 | $71.95 | 856,500 | — | — |
| 2014-09-12 | $72.55 | $72.55 | 902,600 | — | — |
| 2014-09-11 | $70.37 | $70.37 | 489,300 | — | — |
| 2014-09-10 | $69.50 | $69.50 | 787,900 | — | — |
| 2014-09-09 | $65.85 | $65.85 | 546,600 | — | — |
| 2014-09-08 | $67.79 | $67.79 | 402,100 | — | — |
| 2014-09-05 | $65.33 | $65.33 | 602,600 | — | — |
| 2014-09-04 | $65.97 | $65.97 | 350,600 | — | — |
| 2014-09-03 | $67.43 | $67.43 | 329,300 | — | — |
| 2014-09-02 | $68.47 | $68.47 | 417,600 | — | — |
| 2014-08-29 | $69.67 | $69.67 | 368,300 | — | — |
| 2014-08-28 | $68.46 | $68.46 | 536,000 | — | — |
| 2014-08-27 | $68.06 | $68.06 | 460,300 | — | — |
| 2014-08-26 | $69.52 | $69.52 | 378,300 | — | — |
| 2014-08-25 | $67.65 | $67.65 | 455,600 | — | — |
| 2014-08-22 | $65.35 | $65.35 | 395,100 | — | — |
| 2014-08-21 | $65.36 | $65.36 | 653,700 | — | — |
| 2014-08-20 | $67.33 | $67.33 | 487,600 | — | — |
| 2014-08-19 | $68.05 | $68.05 | 392,600 | — | — |
| 2014-08-18 | $67.22 | $67.22 | 608,200 | — | — |
| 2014-08-15 | $67.26 | $67.26 | 564,100 | — | — |
| 2014-08-14 | $66.97 | $66.97 | 563,300 | — | — |
| 2014-08-13 | $65.34 | $65.34 | 845,000 | — | — |
| 2014-08-12 | $61.41 | $61.41 | 749,100 | — | — |
| 2014-08-11 | $61.30 | $61.30 | 856,400 | — | — |
| 2014-08-08 | $58.15 | $58.15 | 617,300 | — | — |
| 2014-08-07 | $56.11 | $56.11 | 521,300 | — | — |
| 2014-08-06 | $57.28 | $57.28 | 325,800 | — | — |
| 2014-08-05 | $56.28 | $56.28 | 399,300 | — | — |
| 2014-08-04 | $55.95 | $55.95 | 474,300 | — | — |
| 2014-08-01 | $53.71 | $53.71 | 680,100 | — | — |
| 2014-07-31 | $54.12 | $54.12 | 779,700 | — | — |
| 2014-07-30 | $55.54 | $55.54 | 391,700 | — | — |
| 2014-07-29 | $55.33 | $55.33 | 538,800 | — | — |
| 2014-07-28 | $53.31 | $53.31 | 472,500 | — | — |
| 2014-07-25 | $54.83 | $54.83 | 274,600 | — | — |
| 2014-07-24 | $55.76 | $55.76 | 399,800 | — | — |
| 2014-07-23 | $55.86 | $55.86 | 359,200 | — | — |
| 2014-07-22 | $55.26 | $55.26 | 456,400 | — | — |
| 2014-07-21 | $54.11 | $54.11 | 436,600 | — | — |
| 2014-07-18 | $53.82 | $53.82 | 493,500 | — | — |
| 2014-07-17 | $52.02 | $52.02 | 901,900 | — | — |
| 2014-07-16 | $53.77 | $53.77 | 613,600 | — | — |
| 2014-07-15 | $53.26 | $53.26 | 695,200 | — | — |
| 2014-07-14 | $56.42 | $56.42 | 416,300 | — | — |
| 2014-07-11 | $57.36 | $57.36 | 287,000 | — | — |
| 2014-07-10 | $57.85 | $57.85 | 428,200 | — | — |
| 2014-07-09 | $58.53 | $58.53 | 588,800 | — | — |
| 2014-07-08 | $57.17 | $57.17 | 1,049,100 | — | — |
| 2014-07-07 | $61.47 | $61.47 | 618,200 | — | — |
| 2014-07-03 | $65.72 | $65.72 | 190,800 | — | — |
| 2014-07-02 | $64.92 | $64.92 | 533,300 | — | — |
| 2014-07-01 | $66.83 | $66.83 | 716,000 | — | — |
| 2014-06-30 | $63.17 | $63.17 | 773,500 | — | — |
| 2014-06-27 | $62.23 | $62.23 | 7,463,100 | — | — |
| 2014-06-26 | $64.19 | $64.19 | 825,100 | — | — |
| 2014-06-25 | $66.68 | $66.68 | 599,300 | — | — |
| 2014-06-24 | $66.27 | $66.27 | 567,200 | — | — |
| 2014-06-23 | $67.03 | $67.03 | 723,500 | — | — |
| 2014-06-20 | $70.01 | $70.01 | 1,515,400 | — | — |
| 2014-06-19 | $70.20 | $70.20 | 415,600 | — | — |
| 2014-06-18 | $70.76 | $70.76 | 532,700 | — | — |
| 2014-06-17 | $69.80 | $69.80 | 584,600 | — | — |
| 2014-06-16 | $69.33 | $69.33 | 690,200 | — | — |
| 2014-06-13 | $67.73 | $67.73 | 461,900 | — | — |
| 2014-06-12 | $67.74 | $67.74 | 617,400 | — | — |
| 2014-06-11 | $67.71 | $67.71 | 867,800 | — | — |
| 2014-06-10 | $66.15 | $66.15 | 653,000 | — | — |
| 2014-06-09 | $65.96 | $65.96 | 1,182,500 | — | — |
| 2014-06-06 | $61.34 | $61.34 | 652,300 | — | — |
| 2014-06-05 | $59.25 | $59.25 | 1,016,400 | — | — |
| 2014-06-04 | $56.37 | $56.37 | 544,000 | — | — |
| 2014-06-03 | $56.46 | $56.46 | 796,200 | — | — |
| 2014-06-02 | $57.95 | $57.95 | 598,600 | — | — |
| 2014-05-30 | $59.29 | $59.29 | 735,300 | — | — |
| 2014-05-29 | $61.39 | $61.39 | 696,000 | — | — |
| 2014-05-28 | $61.96 | $61.96 | 766,900 | — | — |
| 2014-05-27 | $63.28 | $63.28 | 1,267,900 | — | — |
| 2014-05-23 | $58.75 | $58.75 | 1,011,400 | — | — |
| 2014-05-22 | $55.54 | $55.54 | 718,400 | — | — |
| 2014-05-21 | $53.17 | $53.17 | 1,067,200 | — | — |
| 2014-05-20 | $54.79 | $54.79 | 1,124,200 | — | — |
| 2014-05-19 | $58.26 | $58.26 | 861,400 | — | — |
| 2014-05-16 | $57.30 | $57.30 | 1,329,500 | — | — |
| 2014-05-15 | $56.94 | $56.94 | 1,068,500 | — | — |
| 2014-05-14 | $56.70 | $56.70 | 782,600 | — | — |
| 2014-05-13 | $57.92 | $57.92 | 1,764,700 | — | — |
| 2014-05-12 | $57.51 | $57.51 | 1,323,800 | — | — |
| 2014-05-09 | $54.33 | $54.33 | 833,300 | — | — |
| 2014-05-08 | $50.26 | $50.26 | 799,300 | — | — |
| 2014-05-07 | $51.61 | $51.61 | 940,200 | — | — |
| 2014-05-06 | $52.27 | $52.27 | 1,067,000 | — | — |
| 2014-05-05 | $54.34 | $54.34 | 567,800 | — | — |
| 2014-05-02 | $54.21 | $54.21 | 1,383,300 | — | — |
| 2014-05-01 | $54.43 | $54.43 | 1,220,700 | — | — |
| 2014-04-30 | $49.53 | $49.53 | 802,200 | — | — |
| 2014-04-29 | $50.95 | $50.95 | 813,200 | — | — |
| 2014-04-28 | $48.87 | $48.87 | 1,116,600 | — | — |
| 2014-04-25 | $49.34 | $49.34 | 849,000 | — | — |
| 2014-04-24 | $52.78 | $52.78 | 1,000,100 | — | — |
| 2014-04-23 | $54.32 | $54.32 | 1,057,900 | — | — |
| 2014-04-22 | $58.34 | $58.34 | 900,500 | — | — |
| 2014-04-21 | $55.73 | $55.73 | 377,800 | — | — |
| 2014-04-17 | $53.86 | $53.86 | 722,600 | — | — |
| 2014-04-16 | $54.61 | $54.61 | 823,800 | — | — |
| 2014-04-15 | $53.22 | $53.22 | 1,118,300 | — | — |
| 2014-04-14 | $53.54 | $53.54 | 1,246,100 | — | — |
| 2014-04-11 | $55.07 | $55.07 | 1,505,300 | — | — |
| 2014-04-10 | $57.92 | $57.92 | 1,118,700 | — | — |
| 2014-04-09 | $65.90 | $65.90 | 995,200 | — | — |
| 2014-04-08 | $62.47 | $62.47 | 874,300 | — | — |
| 2014-04-07 | $62.55 | $62.55 | 835,400 | — | — |
| 2014-04-04 | $60.23 | $60.23 | 1,317,800 | — | — |
| 2014-04-03 | $61.70 | $61.70 | 954,900 | — | — |
| 2014-04-02 | $65.62 | $65.62 | 628,400 | — | — |
| 2014-04-01 | $67.43 | $67.43 | 719,700 | — | — |
| 2014-03-31 | $67.14 | $67.14 | 1,162,600 | — | — |
| 2014-03-28 | $61.74 | $61.74 | 1,562,700 | — | — |
| 2014-03-27 | $65.13 | $65.13 | 852,600 | — | — |
| 2014-03-26 | $63.97 | $63.97 | 718,100 | — | — |
| 2014-03-25 | $66.88 | $66.88 | 760,000 | — | — |
| 2014-03-24 | $66.09 | $66.09 | 1,142,700 | — | — |
| 2014-03-21 | $69.99 | $69.99 | 1,749,700 | — | — |
| 2014-03-20 | $73.28 | $73.28 | 408,100 | — | — |
| 2014-03-19 | $74.04 | $74.04 | 382,500 | — | — |
| 2014-03-18 | $74.77 | $74.77 | 678,500 | — | — |
| 2014-03-17 | $72.75 | $72.75 | 572,700 | — | — |
| 2014-03-14 | $71.19 | $71.19 | 283,000 | — | — |
| 2014-03-13 | $71.98 | $71.98 | 601,800 | — | — |
| 2014-03-12 | $74.14 | $74.14 | 550,600 | — | — |
| 2014-03-11 | $72.55 | $72.55 | 740,900 | — | — |
| 2014-03-10 | $72.79 | $72.79 | 634,200 | — | — |
| 2014-03-07 | $73.12 | $73.12 | 1,184,200 | — | — |
| 2014-03-06 | $75.20 | $75.20 | 803,400 | — | — |
| 2014-03-05 | $80.20 | $80.20 | 483,500 | — | — |
| 2014-03-04 | $81.31 | $81.31 | 750,700 | — | — |
| 2014-03-03 | $79.90 | $79.90 | 442,500 | — | — |
| 2014-02-28 | $81.24 | $81.24 | 966,400 | — | — |
| 2014-02-27 | $87.03 | $87.03 | 744,100 | — | — |
| 2014-02-26 | $85.79 | $85.79 | 599,100 | — | — |
| 2014-02-25 | $86.13 | $86.13 | 542,900 | — | — |
| 2014-02-24 | $87.68 | $87.68 | 840,100 | — | — |
| 2014-02-21 | $90.64 | $90.64 | 1,155,900 | — | — |
| 2014-02-20 | $84.70 | $84.70 | 988,100 | — | — |
| 2014-02-19 | $79.14 | $79.14 | 606,200 | — | — |
| 2014-02-18 | $81.23 | $81.23 | 602,900 | — | — |
| 2014-02-14 | $78.72 | $78.72 | 764,200 | — | — |
| 2014-02-13 | $81.56 | $81.56 | 383,600 | — | — |
| 2014-02-12 | $80.44 | $80.44 | 470,000 | — | — |
| 2014-02-11 | $79.92 | $79.92 | 490,400 | — | — |
| 2014-02-10 | $80.71 | $80.71 | 520,600 | — | — |
| 2014-02-07 | $79.02 | $79.02 | 679,500 | — | — |
| 2014-02-06 | $75.72 | $75.72 | 502,300 | — | — |
| 2014-02-05 | $75.34 | $75.34 | 740,200 | — | — |
| 2014-02-04 | $77.82 | $77.82 | 537,800 | — | — |
| 2014-02-03 | $78.68 | $78.68 | 614,600 | — | — |
| 2014-01-31 | $83.66 | $83.66 | 461,600 | — | — |
| 2014-01-30 | $85.90 | $85.90 | 405,200 | — | — |
| 2014-01-29 | $83.37 | $83.37 | 414,000 | — | — |
| 2014-01-28 | $84.53 | $84.53 | 754,500 | — | — |
| 2014-01-27 | $81.05 | $81.05 | 871,900 | — | — |
| 2014-01-24 | $83.60 | $83.60 | 822,200 | — | — |
| 2014-01-23 | $89.49 | $89.49 | 539,900 | — | — |
| 2014-01-22 | $92.13 | $92.13 | 679,800 | — | — |
| 2014-01-21 | $90.93 | $90.93 | 602,900 | — | — |
| 2014-01-17 | $87.36 | $87.36 | 457,900 | — | — |
| 2014-01-16 | $88.23 | $88.23 | 560,400 | — | — |
| 2014-01-15 | $84.61 | $84.61 | 867,800 | — | — |
| 2014-01-14 | $89.76 | $89.76 | 1,437,400 | — | — |
| 2014-01-13 | $93.28 | $93.28 | 5,343,700 | — | — |
| 2014-01-10 | $66.21 | $66.21 | 343,600 | — | — |
| 2014-01-09 | $64.83 | $64.83 | 314,600 | — | — |
| 2014-01-08 | $63.68 | $63.68 | 261,900 | — | — |
| 2014-01-07 | $62.31 | $62.31 | 417,500 | — | — |
| 2014-01-06 | $61.07 | $61.07 | 419,600 | — | — |
| 2014-01-03 | $63.14 | $63.14 | 340,300 | — | — |
| 2014-01-02 | $63.86 | $63.86 | 265,200 | — | — |