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
- 1997-04-28 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 | $76.46 | $111.89 | 404,741 | — | — |
| 2014-12-30 | $77.15 | $112.91 | 510,784 | — | — |
| 2014-12-29 | $77.75 | $113.78 | 429,447 | — | — |
| 2014-12-26 | $77.01 | $112.70 | 919,966 | — | — |
| 2014-12-24 | $76.51 | $111.96 | 136,440 | — | — |
| 2014-12-23 | $76.81 | $112.40 | 446,658 | — | — |
| 2014-12-22 | $75.75 | $110.85 | 370,596 | — | — |
| 2014-12-19 | $75.50 | $110.49 | 771,312 | — | — |
| 2014-12-18 | $74.83 | $109.50 | 697,470 | — | — |
| 2014-12-17 | $74.19 | $108.56 | 623,212 | — | — |
| 2014-12-16 | $72.38 | $105.92 | 709,684 | — | — |
| 2014-12-15 | $73.02 | $106.86 | 598,644 | — | — |
| 2014-12-12 | $72.66 | $106.33 | 650,278 | — | — |
| 2014-12-11 | $73.52 | $107.58 | 738,832 | — | — |
| 2014-12-10 | $72.98 | $106.79 | 940,509 | — | — |
| 2014-12-09 | $75.40 | $110.34 | 772,838 | — | — |
| 2014-12-08 | $74.78 | $109.43 | 491,630 | — | — |
| 2014-12-05 | $75.97 | $111.18 | 673,874 | — | — |
| 2014-12-04 | $75.43 | $110.38 | 1,545,538 | — | — |
| 2014-12-03 | $74.16 | $108.53 | 998,944 | — | — |
| 2014-12-02 | $71.87 | $105.17 | 548,815 | — | — |
| 2014-12-01 | $71.13 | $104.09 | 914,276 | — | — |
| 2014-11-28 | $71.30 | $104.34 | 437,636 | — | — |
| 2014-11-26 | $71.15 | $104.11 | 485,939 | — | — |
| 2014-11-25 | $71.33 | $104.39 | 708,435 | — | — |
| 2014-11-24 | $71.72 | $104.96 | 766,037 | — | — |
| 2014-11-21 | $71.64 | $104.84 | 1,417,703 | — | — |
| 2014-11-20 | $71.64 | $104.83 | 1,379,950 | — | — |
| 2014-11-19 | $72.33 | $105.84 | 1,349,275 | — | — |
| 2014-11-18 | $70.48 | $103.13 | 761,179 | — | — |
| 2014-11-17 | $69.68 | $101.97 | 729,533 | — | — |
| 2014-11-14 | $70.45 | $102.52 | 1,072,230 | — | — |
| 2014-11-13 | $69.91 | $101.74 | 1,324,985 | — | — |
| 2014-11-12 | $69.20 | $100.71 | 1,068,760 | — | — |
| 2014-11-11 | $68.79 | $100.11 | 944,256 | — | — |
| 2014-11-10 | $68.38 | $99.51 | 1,075,422 | — | — |
| 2014-11-07 | $67.37 | $98.05 | 1,017,404 | — | — |
| 2014-11-06 | $67.59 | $98.37 | 1,319,155 | — | — |
| 2014-11-05 | $67.62 | $98.41 | 1,029,480 | — | — |
| 2014-11-04 | $66.06 | $96.14 | 733,419 | — | — |
| 2014-11-03 | $66.15 | $96.26 | 583,654 | — | — |
| 2014-10-31 | $66.10 | $96.19 | 1,084,028 | — | — |
| 2014-10-30 | $65.18 | $94.86 | 1,086,110 | — | — |
| 2014-10-29 | $65.12 | $94.77 | 1,405,628 | — | — |
| 2014-10-28 | $66.17 | $96.31 | 1,107,346 | — | — |
| 2014-10-27 | $64.16 | $93.37 | 869,998 | — | — |
| 2014-10-24 | $65.08 | $94.71 | 1,306,524 | — | — |
| 2014-10-23 | $65.26 | $94.97 | 2,936,036 | — | — |
| 2014-10-22 | $67.29 | $97.93 | 1,661,297 | — | — |
| 2014-10-21 | $67.71 | $98.54 | 1,106,097 | — | — |
| 2014-10-20 | $66.25 | $96.42 | 1,013,934 | — | — |
| 2014-10-17 | $66.26 | $96.43 | 1,560,112 | — | — |
| 2014-10-16 | $65.45 | $95.25 | 1,500,983 | — | — |
| 2014-10-15 | $64.83 | $94.35 | 1,271,963 | — | — |
| 2014-10-14 | $65.16 | $94.83 | 1,116,091 | — | — |
| 2014-10-13 | $63.40 | $92.27 | 1,354,133 | — | — |
| 2014-10-10 | $64.09 | $93.27 | 660,410 | — | — |
| 2014-10-09 | $64.94 | $94.50 | 899,840 | — | — |
| 2014-10-08 | $67.46 | $98.18 | 483,024 | — | — |
| 2014-10-07 | $66.45 | $96.70 | 596,146 | — | — |
| 2014-10-06 | $67.76 | $98.61 | 636,814 | — | — |
| 2014-10-03 | $67.79 | $98.65 | 661,382 | — | — |
| 2014-10-02 | $68.00 | $98.97 | 1,445,463 | — | — |
| 2014-10-01 | $66.29 | $96.47 | 1,003,802 | — | — |
| 2014-09-30 | $66.22 | $96.38 | 1,907,112 | — | — |
| 2014-09-29 | $67.37 | $98.05 | 1,127,334 | — | — |
| 2014-09-26 | $68.23 | $99.29 | 833,910 | — | — |
| 2014-09-25 | $68.48 | $99.66 | 719,817 | — | — |
| 2014-09-24 | $70.16 | $102.10 | 1,669,625 | — | — |
| 2014-09-23 | $68.87 | $100.23 | 979,234 | — | — |
| 2014-09-22 | $69.55 | $101.22 | 1,049,606 | — | — |
| 2014-09-19 | $70.28 | $102.28 | 1,059,738 | — | — |
| 2014-09-18 | $71.75 | $104.42 | 937,594 | — | — |
| 2014-09-17 | $71.54 | $104.12 | 727,590 | — | — |
| 2014-09-16 | $71.43 | $103.96 | 914,553 | — | — |
| 2014-09-15 | $71.21 | $103.63 | 699,968 | — | — |
| 2014-09-12 | $72.11 | $104.94 | 459,289 | — | — |
| 2014-09-11 | $72.62 | $105.69 | 362,962 | — | — |
| 2014-09-10 | $72.59 | $105.65 | 727,867 | — | — |
| 2014-09-09 | $72.80 | $105.95 | 872,358 | — | — |
| 2014-09-08 | $74.31 | $108.14 | 525,219 | — | — |
| 2014-09-05 | $75.45 | $109.81 | 377,675 | — | — |
| 2014-09-04 | $75.67 | $110.12 | 549,370 | — | — |
| 2014-09-03 | $75.68 | $110.13 | 714,681 | — | — |
| 2014-09-02 | $74.98 | $109.12 | 358,798 | — | — |
| 2014-08-29 | $74.70 | $108.72 | 362,129 | — | — |
| 2014-08-28 | $74.57 | $108.52 | 329,372 | — | — |
| 2014-08-27 | $74.50 | $108.42 | 547,566 | — | — |
| 2014-08-26 | $74.19 | $107.96 | 514,809 | — | — |
| 2014-08-25 | $74.48 | $108.39 | 419,592 | — | — |
| 2014-08-22 | $74.01 | $107.70 | 343,946 | — | — |
| 2014-08-21 | $73.96 | $107.64 | 568,802 | — | — |
| 2014-08-20 | $74.60 | $108.56 | 793,381 | — | — |
| 2014-08-19 | $73.85 | $107.48 | 832,384 | — | — |
| 2014-08-18 | $73.08 | $106.35 | 663,742 | — | — |
| 2014-08-15 | $72.80 | $105.37 | 842,655 | — | — |
| 2014-08-14 | $73.02 | $105.70 | 577,547 | — | — |
| 2014-08-13 | $72.90 | $105.53 | 391,555 | — | — |
| 2014-08-12 | $72.59 | $105.07 | 563,528 | — | — |
| 2014-08-11 | $73.13 | $105.86 | 319,795 | — | — |
| 2014-08-08 | $73.54 | $106.46 | 541,042 | — | — |
| 2014-08-07 | $71.88 | $104.05 | 756,044 | — | — |
| 2014-08-06 | $72.73 | $105.28 | 1,030,451 | — | — |
| 2014-08-05 | $73.19 | $105.95 | 887,765 | — | — |
| 2014-08-04 | $73.61 | $106.55 | 840,989 | — | — |
| 2014-08-01 | $71.66 | $103.73 | 914,276 | — | — |
| 2014-07-31 | $71.69 | $103.78 | 665,962 | — | — |
| 2014-07-30 | $73.39 | $106.23 | 649,029 | — | — |
| 2014-07-29 | $73.69 | $106.67 | 680,814 | — | — |
| 2014-07-28 | $74.10 | $107.26 | 648,890 | — | — |
| 2014-07-25 | $74.46 | $107.78 | 489,131 | — | — |
| 2014-07-24 | $74.25 | $107.48 | 666,240 | — | — |
| 2014-07-23 | $74.06 | $107.21 | 830,579 | — | — |
| 2014-07-22 | $73.65 | $106.62 | 897,203 | — | — |
| 2014-07-21 | $73.45 | $106.32 | 1,196,317 | — | — |
| 2014-07-18 | $74.66 | $108.08 | 1,285,843 | — | — |
| 2014-07-17 | $75.34 | $109.06 | 618,354 | — | — |
| 2014-07-16 | $76.24 | $110.36 | 525,219 | — | — |
| 2014-07-15 | $76.40 | $110.59 | 517,169 | — | — |
| 2014-07-14 | $76.53 | $110.79 | 586,152 | — | — |
| 2014-07-11 | $76.67 | $110.99 | 703,161 | — | — |
| 2014-07-10 | $76.66 | $110.96 | 2,043,969 | — | — |
| 2014-07-09 | $76.69 | $111.01 | 693,167 | — | — |
| 2014-07-08 | $77.59 | $112.31 | 336,312 | — | — |
| 2014-07-07 | $77.33 | $111.93 | 238,736 | — | — |
| 2014-07-03 | $77.83 | $112.66 | 182,661 | — | — |
| 2014-07-02 | $77.31 | $111.91 | 460,816 | — | — |
| 2014-07-01 | $76.87 | $111.27 | 471,781 | — | — |
| 2014-06-30 | $76.79 | $111.15 | 643,893 | — | — |
| 2014-06-27 | $76.33 | $110.50 | 425,838 | — | — |
| 2014-06-26 | $76.01 | $110.03 | 268,439 | — | — |
| 2014-06-25 | $76.03 | $110.06 | 325,902 | — | — |
| 2014-06-24 | $75.50 | $109.30 | 430,835 | — | — |
| 2014-06-23 | $76.40 | $110.60 | 574,354 | — | — |
| 2014-06-20 | $76.21 | $110.32 | 959,941 | — | — |
| 2014-06-19 | $75.78 | $109.69 | 473,030 | — | — |
| 2014-06-18 | $76.07 | $110.11 | 383,088 | — | — |
| 2014-06-17 | $76.29 | $110.43 | 478,860 | — | — |
| 2014-06-16 | $76.31 | $110.46 | 344,224 | — | — |
| 2014-06-13 | $76.36 | $110.54 | 259,556 | — | — |
| 2014-06-12 | $75.97 | $109.97 | 295,644 | — | — |
| 2014-06-11 | $77.13 | $111.65 | 178,080 | — | — |
| 2014-06-10 | $77.42 | $112.07 | 294,950 | — | — |
| 2014-06-09 | $77.36 | $111.98 | 505,926 | — | — |
| 2014-06-06 | $77.75 | $112.55 | 282,458 | — | — |
| 2014-06-05 | $77.18 | $111.72 | 374,760 | — | — |
| 2014-06-04 | $76.82 | $111.19 | 317,991 | — | — |
| 2014-06-03 | $76.61 | $110.90 | 446,103 | — | — |
| 2014-06-02 | $76.82 | $111.20 | 512,727 | — | — |
| 2014-05-30 | $76.37 | $110.55 | 849,734 | — | — |
| 2014-05-29 | $76.29 | $110.43 | 397,940 | — | — |
| 2014-05-28 | $75.81 | $109.73 | 547,705 | — | — |
| 2014-05-27 | $75.68 | $109.55 | 498,708 | — | — |
| 2014-05-23 | $74.88 | $108.39 | 587,540 | — | — |
| 2014-05-22 | $74.34 | $107.61 | 805,873 | — | — |
| 2014-05-21 | $74.50 | $107.85 | 596,146 | — | — |
| 2014-05-20 | $73.54 | $106.45 | 651,666 | — | — |
| 2014-05-19 | $73.72 | $106.72 | 706,770 | — | — |
| 2014-05-16 | $73.63 | $106.04 | 1,249,061 | — | — |
| 2014-05-15 | $74.46 | $107.24 | 1,024,622 | — | — |
| 2014-05-14 | $74.89 | $107.86 | 627,098 | — | — |
| 2014-05-13 | $75.03 | $108.06 | 1,076,394 | — | — |
| 2014-05-12 | $74.58 | $107.41 | 704,410 | — | — |
| 2014-05-09 | $73.05 | $105.20 | 977,291 | — | — |
| 2014-05-08 | $73.72 | $106.17 | 469,699 | — | — |
| 2014-05-07 | $73.84 | $106.34 | 811,841 | — | — |
| 2014-05-06 | $73.95 | $106.50 | 606,278 | — | — |
| 2014-05-05 | $74.27 | $106.96 | 404,741 | — | — |
| 2014-05-02 | $74.06 | $106.66 | 356,855 | — | — |
| 2014-05-01 | $74.00 | $106.57 | 676,511 | — | — |
| 2014-04-30 | $73.47 | $105.81 | 726,757 | — | — |
| 2014-04-29 | $72.84 | $104.90 | 601,420 | — | — |
| 2014-04-28 | $72.77 | $104.81 | 1,261,414 | — | — |
| 2014-04-25 | $73.00 | $105.13 | 1,173,276 | — | — |
| 2014-04-24 | $74.55 | $107.37 | 909,834 | — | — |
| 2014-04-23 | $74.14 | $106.77 | 1,185,630 | — | — |
| 2014-04-22 | $74.80 | $107.72 | 960,635 | — | — |
| 2014-04-21 | $74.57 | $107.39 | 538,544 | — | — |
| 2014-04-17 | $73.93 | $106.47 | 369,624 | — | — |
| 2014-04-16 | $73.84 | $106.34 | 472,059 | — | — |
| 2014-04-15 | $72.51 | $104.42 | 841,267 | — | — |
| 2014-04-14 | $72.31 | $104.13 | 914,970 | — | — |
| 2014-04-11 | $71.85 | $103.48 | 1,046,413 | — | — |
| 2014-04-10 | $72.22 | $104.01 | 962,300 | — | — |
| 2014-04-09 | $74.15 | $106.79 | 733,697 | — | — |
| 2014-04-08 | $72.79 | $104.83 | 771,867 | — | — |
| 2014-04-07 | $71.61 | $103.13 | 625,572 | — | — |
| 2014-04-04 | $72.28 | $104.10 | 729,672 | — | — |
| 2014-04-03 | $72.87 | $104.94 | 342,003 | — | — |
| 2014-04-02 | $73.19 | $105.41 | 489,964 | — | — |
| 2014-04-01 | $73.21 | $105.43 | 862,642 | — | — |
| 2014-03-31 | $72.30 | $104.12 | 514,809 | — | — |
| 2014-03-28 | $71.18 | $102.51 | 697,192 | — | — |
| 2014-03-27 | $70.06 | $100.91 | 655,414 | — | — |
| 2014-03-26 | $70.28 | $101.22 | 341,448 | — | — |
| 2014-03-25 | $70.69 | $101.81 | 623,906 | — | — |
| 2014-03-24 | $70.69 | $101.81 | 929,127 | — | — |
| 2014-03-21 | $72.65 | $104.63 | 2,740,467 | — | — |
| 2014-03-20 | $71.11 | $102.41 | 535,768 | — | — |
| 2014-03-19 | $70.48 | $101.50 | 525,636 | — | — |
| 2014-03-18 | $70.86 | $102.05 | 414,457 | — | — |
| 2014-03-17 | $70.35 | $101.32 | 844,876 | — | — |
| 2014-03-14 | $69.52 | $100.12 | 575,187 | — | — |
| 2014-03-13 | $69.39 | $99.94 | 1,084,167 | — | — |
| 2014-03-12 | $69.70 | $100.38 | 722,732 | — | — |
| 2014-03-11 | $69.41 | $99.96 | 567,137 | — | — |
| 2014-03-10 | $69.46 | $100.03 | 335,480 | — | — |
| 2014-03-07 | $69.80 | $100.52 | 905,115 | — | — |
| 2014-03-06 | $69.69 | $100.37 | 672,347 | — | — |
| 2014-03-05 | $69.38 | $99.92 | 710,795 | — | — |
| 2014-03-04 | $69.38 | $99.92 | 427,643 | — | — |
| 2014-03-03 | $68.18 | $98.19 | 1,396,606 | — | — |
| 2014-02-28 | $69.41 | $99.96 | 581,572 | — | — |
| 2014-02-27 | $69.38 | $99.92 | 609,193 | — | — |
| 2014-02-26 | $68.49 | $98.63 | 730,227 | — | — |
| 2014-02-25 | $69.02 | $99.40 | 770,201 | — | — |
| 2014-02-24 | $68.85 | $99.15 | 1,236,292 | — | — |
| 2014-02-21 | $68.89 | $99.21 | 673,180 | — | — |
| 2014-02-20 | $68.97 | $99.33 | 593,370 | — | — |
| 2014-02-19 | $68.35 | $98.44 | 767,286 | — | — |
| 2014-02-18 | $68.72 | $98.98 | 619,187 | — | — |
| 2014-02-14 | $69.06 | $98.92 | 778,529 | — | — |
| 2014-02-13 | $68.99 | $98.82 | 876,106 | — | — |
| 2014-02-12 | $68.69 | $98.39 | 985,758 | — | — |
| 2014-02-11 | $68.63 | $98.31 | 753,823 | — | — |
| 2014-02-10 | $67.43 | $96.58 | 632,373 | — | — |
| 2014-02-07 | $67.37 | $96.50 | 755,627 | — | — |
| 2014-02-06 | $67.16 | $96.20 | 1,024,483 | — | — |
| 2014-02-05 | $65.67 | $94.06 | 778,252 | — | — |
| 2014-02-04 | $65.40 | $93.67 | 1,169,390 | — | — |
| 2014-02-03 | $64.76 | $92.76 | 2,382,363 | — | — |
| 2014-01-31 | $65.32 | $93.57 | 1,648,250 | — | — |
| 2014-01-30 | $63.60 | $91.10 | 1,042,527 | — | — |
| 2014-01-29 | $63.12 | $90.41 | 790,882 | — | — |
| 2014-01-28 | $63.36 | $90.76 | 922,604 | — | — |
| 2014-01-27 | $62.15 | $89.03 | 795,046 | — | — |
| 2014-01-24 | $62.30 | $89.23 | 817,948 | — | — |
| 2014-01-23 | $64.57 | $92.50 | 1,025,732 | — | — |
| 2014-01-22 | $64.37 | $92.21 | 529,383 | — | — |
| 2014-01-21 | $63.64 | $91.15 | 1,798,154 | — | — |
| 2014-01-17 | $65.57 | $93.92 | 689,420 | — | — |
| 2014-01-16 | $65.97 | $94.50 | 522,582 | — | — |
| 2014-01-15 | $65.78 | $94.22 | 831,967 | — | — |
| 2014-01-14 | $65.73 | $94.16 | 454,431 | — | — |
| 2014-01-13 | $64.99 | $93.08 | 711,211 | — | — |
| 2014-01-10 | $65.98 | $94.51 | 805,179 | — | — |
| 2014-01-09 | $65.12 | $93.28 | 403,908 | — | — |
| 2014-01-08 | $64.92 | $92.99 | 1,042,110 | — | — |
| 2014-01-07 | $65.49 | $93.81 | 677,899 | — | — |
| 2014-01-06 | $64.47 | $92.35 | 290,508 | — | — |
| 2014-01-03 | $64.65 | $92.60 | 411,126 | — | — |
| 2014-01-02 | $64.78 | $92.79 | 545,206 | — | — |