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 | $58.59 | $140.68 | 1,628,455 | — | — |
| 2014-12-30 | $58.86 | $141.32 | 875,650 | — | — |
| 2014-12-29 | $59.15 | $142.02 | 684,944 | — | — |
| 2014-12-26 | $59.03 | $141.72 | 880,146 | — | — |
| 2014-12-24 | $58.41 | $140.26 | 457,243 | — | — |
| 2014-12-23 | $58.65 | $140.82 | 1,071,465 | — | — |
| 2014-12-22 | $57.91 | $139.05 | 1,691,001 | — | — |
| 2014-12-19 | $57.20 | $137.33 | 5,461,364 | — | — |
| 2014-12-18 | $56.91 | $136.65 | 2,429,498 | — | — |
| 2014-12-17 | $56.64 | $135.99 | 2,371,858 | — | — |
| 2014-12-16 | $56.31 | $135.19 | 2,044,818 | — | — |
| 2014-12-15 | $56.47 | $135.59 | 1,956,312 | — | — |
| 2014-12-12 | $56.56 | $135.80 | 1,260,126 | — | — |
| 2014-12-11 | $57.11 | $137.13 | 978,667 | — | — |
| 2014-12-10 | $56.99 | $136.84 | 1,627,433 | — | — |
| 2014-12-09 | $57.80 | $138.79 | 1,687,731 | — | — |
| 2014-12-08 | $57.38 | $137.77 | 1,368,662 | — | — |
| 2014-12-05 | $57.37 | $137.74 | 1,140,756 | — | — |
| 2014-12-04 | $57.66 | $138.45 | 1,148,932 | — | — |
| 2014-12-03 | $57.73 | $138.62 | 1,380,313 | — | — |
| 2014-12-02 | $57.11 | $137.13 | 2,032,758 | — | — |
| 2014-12-01 | $56.63 | $135.97 | 2,553,160 | — | — |
| 2014-11-28 | $55.80 | $133.97 | 886,687 | — | — |
| 2014-11-26 | $55.53 | $133.33 | 768,135 | — | — |
| 2014-11-25 | $55.22 | $132.17 | 707,837 | — | — |
| 2014-11-24 | $55.16 | $132.05 | 1,168,555 | — | — |
| 2014-11-21 | $55.21 | $132.16 | 1,257,878 | — | — |
| 2014-11-20 | $55.25 | $132.26 | 1,884,772 | — | — |
| 2014-11-19 | $55.21 | $132.15 | 1,619,870 | — | — |
| 2014-11-18 | $54.71 | $130.96 | 1,604,336 | — | — |
| 2014-11-17 | $53.38 | $127.78 | 1,374,590 | — | — |
| 2014-11-14 | $53.56 | $128.22 | 2,745,092 | — | — |
| 2014-11-13 | $55.21 | $132.16 | 912,237 | — | — |
| 2014-11-12 | $55.24 | $132.23 | 1,103,760 | — | — |
| 2014-11-11 | $55.15 | $132.01 | 1,635,404 | — | — |
| 2014-11-10 | $54.64 | $130.79 | 2,454,435 | — | — |
| 2014-11-07 | $53.72 | $128.60 | 2,271,702 | — | — |
| 2014-11-06 | $53.18 | $127.31 | 2,960,530 | — | — |
| 2014-11-05 | $52.16 | $124.87 | 2,550,094 | — | — |
| 2014-11-04 | $51.71 | $123.78 | 1,771,535 | — | — |
| 2014-11-03 | $52.20 | $124.95 | 2,586,682 | — | — |
| 2014-10-31 | $52.87 | $126.56 | 2,527,815 | — | — |
| 2014-10-30 | $52.12 | $124.77 | 1,852,068 | — | — |
| 2014-10-29 | $52.00 | $124.47 | 1,659,932 | — | — |
| 2014-10-28 | $52.56 | $125.81 | 1,779,915 | — | — |
| 2014-10-27 | $51.77 | $123.93 | 1,327,374 | — | — |
| 2014-10-24 | $52.50 | $125.67 | 1,589,414 | — | — |
| 2014-10-23 | $51.73 | $123.82 | 1,461,460 | — | — |
| 2014-10-22 | $51.02 | $122.13 | 4,605,950 | — | — |
| 2014-10-21 | $51.10 | $122.32 | 1,747,211 | — | — |
| 2014-10-20 | $50.00 | $119.69 | 1,912,980 | — | — |
| 2014-10-17 | $49.13 | $117.61 | 3,475,209 | — | — |
| 2014-10-16 | $48.44 | $115.95 | 4,469,410 | — | — |
| 2014-10-15 | $48.34 | $115.72 | 3,741,746 | — | — |
| 2014-10-14 | $47.67 | $114.12 | 2,986,284 | — | — |
| 2014-10-13 | $47.15 | $112.87 | 5,499,178 | — | — |
| 2014-10-10 | $48.08 | $115.10 | 4,952,408 | — | — |
| 2014-10-09 | $48.56 | $116.23 | 3,250,369 | — | — |
| 2014-10-08 | $49.33 | $118.09 | 1,825,905 | — | — |
| 2014-10-07 | $48.82 | $116.87 | 2,859,965 | — | — |
| 2014-10-06 | $49.70 | $118.98 | 1,082,298 | — | — |
| 2014-10-03 | $49.69 | $118.95 | 2,464,042 | — | — |
| 2014-10-02 | $49.74 | $119.07 | 2,133,118 | — | — |
| 2014-10-01 | $49.24 | $117.87 | 4,911,528 | — | — |
| 2014-09-30 | $50.93 | $121.91 | 1,549,965 | — | — |
| 2014-09-29 | $51.72 | $123.80 | 849,282 | — | — |
| 2014-09-26 | $51.82 | $124.06 | 804,110 | — | — |
| 2014-09-25 | $51.81 | $124.02 | 1,136,668 | — | — |
| 2014-09-24 | $52.62 | $125.97 | 955,979 | — | — |
| 2014-09-23 | $52.37 | $125.36 | 1,753,139 | — | — |
| 2014-09-22 | $52.13 | $124.80 | 1,184,089 | — | — |
| 2014-09-19 | $52.79 | $126.38 | 1,356,398 | — | — |
| 2014-09-18 | $53.10 | $127.10 | 1,264,827 | — | — |
| 2014-09-17 | $52.96 | $126.79 | 1,410,156 | — | — |
| 2014-09-16 | $52.73 | $126.21 | 1,750,890 | — | — |
| 2014-09-15 | $52.41 | $125.45 | 1,037,739 | — | — |
| 2014-09-12 | $51.97 | $124.40 | 1,369,276 | — | — |
| 2014-09-11 | $52.58 | $125.87 | 914,486 | — | — |
| 2014-09-10 | $52.31 | $125.22 | 1,448,378 | — | — |
| 2014-09-09 | $51.78 | $123.95 | 1,214,136 | — | — |
| 2014-09-08 | $52.54 | $125.78 | 1,270,346 | — | — |
| 2014-09-05 | $52.72 | $126.20 | 1,157,313 | — | — |
| 2014-09-04 | $52.95 | $126.76 | 1,630,294 | — | — |
| 2014-09-03 | $52.86 | $126.54 | 1,670,970 | — | — |
| 2014-09-02 | $52.81 | $126.42 | 2,400,882 | — | — |
| 2014-08-29 | $52.46 | $125.57 | 1,105,191 | — | — |
| 2014-08-28 | $52.32 | $125.24 | 1,155,269 | — | — |
| 2014-08-27 | $52.41 | $125.45 | 1,024,657 | — | — |
| 2014-08-26 | $52.72 | $126.20 | 1,225,787 | — | — |
| 2014-08-25 | $52.84 | $126.48 | 1,679,964 | — | — |
| 2014-08-22 | $52.50 | $125.67 | 1,041,827 | — | — |
| 2014-08-21 | $52.38 | $125.39 | 1,628,659 | — | — |
| 2014-08-20 | $52.30 | $125.19 | 1,776,236 | — | — |
| 2014-08-19 | $52.08 | $124.67 | 1,347,200 | — | — |
| 2014-08-18 | $51.99 | $124.44 | 1,011,167 | — | — |
| 2014-08-15 | $51.25 | $122.69 | 1,724,523 | — | — |
| 2014-08-14 | $51.35 | $122.91 | 1,382,766 | — | — |
| 2014-08-13 | $51.16 | $122.47 | 3,085,009 | — | — |
| 2014-08-12 | $50.65 | $120.84 | 2,276,607 | — | — |
| 2014-08-11 | $49.89 | $119.04 | 2,425,615 | — | — |
| 2014-08-08 | $49.32 | $117.67 | 2,400,065 | — | — |
| 2014-08-07 | $48.66 | $116.10 | 3,518,337 | — | — |
| 2014-08-06 | $49.22 | $117.44 | 3,228,089 | — | — |
| 2014-08-05 | $49.54 | $118.19 | 2,542,532 | — | — |
| 2014-08-04 | $49.89 | $119.04 | 2,243,903 | — | — |
| 2014-08-01 | $49.86 | $118.96 | 7,286,656 | — | — |
| 2014-07-31 | $51.20 | $122.16 | 2,125,351 | — | — |
| 2014-07-30 | $52.54 | $125.35 | 1,488,645 | — | — |
| 2014-07-29 | $52.85 | $126.10 | 1,030,994 | — | — |
| 2014-07-28 | $53.11 | $126.72 | 1,196,966 | — | — |
| 2014-07-25 | $52.82 | $126.03 | 819,848 | — | — |
| 2014-07-24 | $52.60 | $125.49 | 1,456,146 | — | — |
| 2014-07-23 | $52.09 | $124.29 | 786,327 | — | — |
| 2014-07-22 | $51.91 | $123.85 | 703,340 | — | — |
| 2014-07-21 | $51.77 | $123.52 | 1,147,910 | — | — |
| 2014-07-18 | $52.13 | $124.39 | 1,931,580 | — | — |
| 2014-07-17 | $51.91 | $123.85 | 878,307 | — | — |
| 2014-07-16 | $52.62 | $125.55 | 1,051,434 | — | — |
| 2014-07-15 | $52.80 | $125.99 | 916,121 | — | — |
| 2014-07-14 | $52.62 | $125.54 | 753,418 | — | — |
| 2014-07-11 | $52.58 | $125.45 | 983,777 | — | — |
| 2014-07-10 | $52.64 | $125.59 | 1,458,190 | — | — |
| 2014-07-09 | $53.51 | $127.67 | 1,135,238 | — | — |
| 2014-07-08 | $53.00 | $126.46 | 1,229,262 | — | — |
| 2014-07-07 | $53.01 | $126.49 | 1,459,620 | — | — |
| 2014-07-03 | $53.43 | $127.48 | 593,578 | — | — |
| 2014-07-02 | $53.28 | $127.12 | 844,581 | — | — |
| 2014-07-01 | $53.43 | $127.48 | 1,532,796 | — | — |
| 2014-06-30 | $53.20 | $126.93 | 959,249 | — | — |
| 2014-06-27 | $52.76 | $125.89 | 1,147,502 | — | — |
| 2014-06-26 | $52.92 | $126.25 | 1,254,607 | — | — |
| 2014-06-25 | $52.83 | $126.04 | 793,890 | — | — |
| 2014-06-24 | $52.46 | $125.16 | 1,323,286 | — | — |
| 2014-06-23 | $52.72 | $125.77 | 1,431,209 | — | — |
| 2014-06-20 | $52.44 | $125.11 | 1,578,377 | — | — |
| 2014-06-19 | $52.27 | $124.71 | 1,007,079 | — | — |
| 2014-06-18 | $52.21 | $124.56 | 1,201,872 | — | — |
| 2014-06-17 | $51.76 | $123.49 | 1,425,281 | — | — |
| 2014-06-16 | $51.54 | $122.96 | 1,191,652 | — | — |
| 2014-06-13 | $51.52 | $122.92 | 912,033 | — | — |
| 2014-06-12 | $51.36 | $122.54 | 1,193,696 | — | — |
| 2014-06-11 | $51.47 | $122.80 | 711,925 | — | — |
| 2014-06-10 | $51.70 | $123.36 | 833,134 | — | — |
| 2014-06-09 | $51.86 | $123.73 | 1,115,411 | — | — |
| 2014-06-06 | $52.05 | $124.20 | 1,088,839 | — | — |
| 2014-06-05 | $51.66 | $123.27 | 1,000,947 | — | — |
| 2014-06-04 | $51.37 | $122.58 | 1,343,521 | — | — |
| 2014-06-03 | $50.98 | $121.63 | 1,186,133 | — | — |
| 2014-06-02 | $50.89 | $121.41 | 1,104,782 | — | — |
| 2014-05-30 | $50.39 | $120.23 | 1,520,532 | — | — |
| 2014-05-29 | $50.74 | $121.07 | 840,288 | — | — |
| 2014-05-28 | $50.27 | $119.95 | 768,135 | — | — |
| 2014-05-27 | $50.40 | $119.85 | 466,032 | — | — |
| 2014-05-23 | $50.39 | $119.83 | 658,986 | — | — |
| 2014-05-22 | $50.00 | $118.91 | 693,529 | — | — |
| 2014-05-21 | $49.80 | $118.44 | 924,297 | — | — |
| 2014-05-20 | $49.47 | $117.63 | 886,687 | — | — |
| 2014-05-19 | $50.14 | $119.24 | 739,519 | — | — |
| 2014-05-16 | $50.08 | $119.09 | 1,224,969 | — | — |
| 2014-05-15 | $50.05 | $119.02 | 1,017,912 | — | — |
| 2014-05-14 | $50.71 | $120.60 | 940,444 | — | — |
| 2014-05-13 | $50.71 | $120.60 | 925,114 | — | — |
| 2014-05-12 | $50.94 | $121.15 | 1,010,145 | — | — |
| 2014-05-09 | $50.39 | $119.82 | 1,277,500 | — | — |
| 2014-05-08 | $50.90 | $121.03 | 3,774,246 | — | — |
| 2014-05-07 | $50.15 | $119.25 | 1,402,388 | — | — |
| 2014-05-06 | $49.82 | $118.48 | 1,417,923 | — | — |
| 2014-05-05 | $49.63 | $118.02 | 1,627,842 | — | — |
| 2014-05-02 | $49.38 | $117.43 | 2,295,616 | — | — |
| 2014-05-01 | $49.29 | $117.20 | 4,376,000 | — | — |
| 2014-04-30 | $47.26 | $112.39 | 1,717,982 | — | — |
| 2014-04-29 | $47.13 | $112.09 | 761,594 | — | — |
| 2014-04-28 | $47.06 | $111.92 | 851,530 | — | — |
| 2014-04-25 | $47.34 | $112.59 | 697,208 | — | — |
| 2014-04-24 | $47.79 | $113.64 | 709,268 | — | — |
| 2014-04-23 | $47.58 | $113.14 | 886,483 | — | — |
| 2014-04-22 | $47.74 | $113.54 | 1,107,439 | — | — |
| 2014-04-21 | $47.66 | $113.33 | 1,233,350 | — | — |
| 2014-04-17 | $47.34 | $112.57 | 1,142,596 | — | — |
| 2014-04-16 | $47.74 | $113.53 | 1,000,538 | — | — |
| 2014-04-15 | $46.79 | $111.27 | 1,105,600 | — | — |
| 2014-04-14 | $46.49 | $110.56 | 752,805 | — | — |
| 2014-04-11 | $46.48 | $110.53 | 1,453,080 | — | — |
| 2014-04-10 | $46.55 | $110.69 | 1,313,066 | — | — |
| 2014-04-09 | $47.93 | $113.97 | 1,556,097 | — | — |
| 2014-04-08 | $47.22 | $112.29 | 1,825,292 | — | — |
| 2014-04-07 | $46.19 | $109.85 | 1,998,623 | — | — |
| 2014-04-04 | $47.75 | $113.55 | 1,555,075 | — | — |
| 2014-04-03 | $48.42 | $115.14 | 1,676,693 | — | — |
| 2014-04-02 | $48.86 | $116.19 | 1,184,702 | — | — |
| 2014-04-01 | $49.12 | $116.81 | 1,847,980 | — | — |
| 2014-03-31 | $48.67 | $115.74 | 1,193,492 | — | — |
| 2014-03-28 | $47.99 | $114.12 | 1,019,956 | — | — |
| 2014-03-27 | $47.63 | $113.26 | 882,599 | — | — |
| 2014-03-26 | $47.73 | $113.50 | 1,407,907 | — | — |
| 2014-03-25 | $48.81 | $116.08 | 2,593,427 | — | — |
| 2014-03-24 | $48.08 | $114.34 | 1,414,039 | — | — |
| 2014-03-21 | $47.79 | $113.66 | 2,162,961 | — | — |
| 2014-03-20 | $47.70 | $113.42 | 1,071,874 | — | — |
| 2014-03-19 | $47.27 | $112.40 | 1,316,132 | — | — |
| 2014-03-18 | $47.14 | $112.11 | 893,841 | — | — |
| 2014-03-17 | $46.74 | $111.14 | 893,841 | — | — |
| 2014-03-14 | $46.27 | $110.04 | 1,576,537 | — | — |
| 2014-03-13 | $45.98 | $109.34 | 1,291,808 | — | — |
| 2014-03-12 | $46.66 | $110.97 | 1,479,652 | — | — |
| 2014-03-11 | $46.91 | $111.55 | 1,417,923 | — | — |
| 2014-03-10 | $46.99 | $111.75 | 1,172,643 | — | — |
| 2014-03-07 | $47.48 | $112.91 | 1,335,958 | — | — |
| 2014-03-06 | $47.38 | $112.68 | 2,358,980 | — | — |
| 2014-03-05 | $46.28 | $110.06 | 1,269,733 | — | — |
| 2014-03-04 | $46.21 | $109.90 | 2,344,059 | — | — |
| 2014-03-03 | $45.44 | $108.06 | 2,748,771 | — | — |
| 2014-02-28 | $46.17 | $109.79 | 1,356,807 | — | — |
| 2014-02-27 | $46.72 | $111.10 | 1,195,740 | — | — |
| 2014-02-26 | $46.48 | $110.53 | 2,919,036 | — | — |
| 2014-02-25 | $45.95 | $109.27 | 1,319,402 | — | — |
| 2014-02-24 | $46.07 | $109.55 | 1,469,432 | — | — |
| 2014-02-21 | $46.30 | $110.10 | 1,947,114 | — | — |
| 2014-02-20 | $46.42 | $110.40 | 1,916,454 | — | — |
| 2014-02-19 | $46.39 | $110.32 | 1,469,432 | — | — |
| 2014-02-18 | $46.91 | $111.55 | 2,508,601 | — | — |
| 2014-02-14 | $47.05 | $111.90 | 1,099,059 | — | — |
| 2014-02-13 | $46.98 | $111.71 | 1,262,170 | — | — |
| 2014-02-12 | $46.87 | $111.47 | 2,058,104 | — | — |
| 2014-02-11 | $46.36 | $109.84 | 1,713,894 | — | — |
| 2014-02-10 | $45.95 | $108.89 | 2,099,801 | — | — |
| 2014-02-07 | $46.24 | $109.56 | 1,340,046 | — | — |
| 2014-02-06 | $45.68 | $108.23 | 2,340,993 | — | — |
| 2014-02-05 | $44.10 | $104.51 | 1,745,167 | — | — |
| 2014-02-04 | $43.77 | $103.71 | 1,827,540 | — | — |
| 2014-02-03 | $43.59 | $103.28 | 2,836,050 | — | — |
| 2014-01-31 | $45.41 | $107.59 | 1,333,914 | — | — |
| 2014-01-30 | $46.05 | $109.11 | 1,067,990 | — | — |
| 2014-01-29 | $46.02 | $109.04 | 1,288,946 | — | — |
| 2014-01-28 | $46.08 | $109.19 | 3,297,585 | — | — |
| 2014-01-27 | $46.62 | $110.47 | 2,107,977 | — | — |
| 2014-01-24 | $46.56 | $110.31 | 1,562,229 | — | — |
| 2014-01-23 | $47.48 | $112.49 | 1,838,169 | — | — |
| 2014-01-22 | $47.77 | $113.20 | 1,492,324 | — | — |
| 2014-01-21 | $48.33 | $114.52 | 925,523 | — | — |
| 2014-01-17 | $48.39 | $114.65 | 939,831 | — | — |
| 2014-01-16 | $48.64 | $115.24 | 905,083 | — | — |
| 2014-01-15 | $48.98 | $116.06 | 1,280,362 | — | — |
| 2014-01-14 | $48.79 | $115.60 | 946,576 | — | — |
| 2014-01-13 | $48.11 | $113.99 | 719,284 | — | — |
| 2014-01-10 | $48.92 | $115.91 | 1,275,252 | — | — |
| 2014-01-09 | $48.48 | $114.87 | 1,457,168 | — | — |
| 2014-01-08 | $48.44 | $114.78 | 1,545,468 | — | — |
| 2014-01-07 | $48.07 | $113.91 | 1,327,374 | — | — |
| 2014-01-06 | $47.50 | $112.54 | 2,218,149 | — | — |
| 2014-01-03 | $47.46 | $112.45 | 1,273,412 | — | — |
| 2014-01-02 | $47.43 | $112.39 | 1,288,946 | — | — |