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
- 1986-06-03 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 | $66.64 | $76.22 | 300,900 | — | — |
| 2014-12-30 | $66.09 | $75.59 | 73,700 | — | — |
| 2014-12-29 | $67.11 | $76.76 | 191,100 | — | — |
| 2014-12-26 | $67.85 | $77.61 | 92,000 | — | — |
| 2014-12-24 | $66.80 | $76.41 | 117,800 | — | — |
| 2014-12-23 | $68.35 | $77.84 | 123,500 | — | — |
| 2014-12-22 | $67.54 | $76.91 | 139,600 | — | — |
| 2014-12-19 | $66.43 | $75.65 | 504,000 | — | — |
| 2014-12-18 | $66.13 | $75.31 | 165,600 | — | — |
| 2014-12-17 | $66.55 | $75.79 | 204,500 | — | — |
| 2014-12-16 | $65.24 | $74.29 | 292,000 | — | — |
| 2014-12-15 | $63.35 | $72.14 | 182,000 | — | — |
| 2014-12-12 | $62.81 | $71.53 | 142,700 | — | — |
| 2014-12-11 | $63.55 | $72.37 | 104,200 | — | — |
| 2014-12-10 | $62.68 | $71.38 | 124,600 | — | — |
| 2014-12-09 | $64.00 | $72.88 | 167,800 | — | — |
| 2014-12-08 | $63.93 | $72.80 | 188,400 | — | — |
| 2014-12-05 | $65.13 | $74.17 | 137,200 | — | — |
| 2014-12-04 | $64.89 | $73.90 | 134,100 | — | — |
| 2014-12-03 | $65.44 | $74.52 | 125,300 | — | — |
| 2014-12-02 | $64.30 | $73.22 | 105,500 | — | — |
| 2014-12-01 | $63.61 | $72.44 | 125,800 | — | — |
| 2014-11-28 | $65.00 | $74.02 | 58,800 | — | — |
| 2014-11-26 | $65.86 | $75.00 | 105,700 | — | — |
| 2014-11-25 | $65.14 | $74.18 | 90,300 | — | — |
| 2014-11-24 | $64.80 | $73.79 | 108,300 | — | — |
| 2014-11-21 | $63.61 | $72.44 | 91,500 | — | — |
| 2014-11-20 | $64.33 | $73.26 | 106,800 | — | — |
| 2014-11-19 | $63.56 | $72.38 | 131,100 | — | — |
| 2014-11-18 | $64.72 | $73.70 | 114,300 | — | — |
| 2014-11-17 | $64.61 | $73.58 | 141,300 | — | — |
| 2014-11-14 | $64.84 | $73.84 | 143,200 | — | — |
| 2014-11-13 | $65.94 | $75.09 | 129,100 | — | — |
| 2014-11-12 | $68.46 | $77.96 | 113,500 | — | — |
| 2014-11-11 | $68.29 | $77.77 | 197,400 | — | — |
| 2014-11-10 | $65.73 | $74.85 | 164,600 | — | — |
| 2014-11-07 | $63.99 | $72.87 | 141,500 | — | — |
| 2014-11-06 | $63.54 | $72.36 | 107,900 | — | — |
| 2014-11-05 | $63.66 | $72.49 | 79,600 | — | — |
| 2014-11-04 | $63.03 | $71.78 | 81,300 | — | — |
| 2014-11-03 | $62.77 | $71.48 | 177,500 | — | — |
| 2014-10-31 | $64.70 | $73.68 | 121,800 | — | — |
| 2014-10-30 | $63.13 | $71.89 | 116,600 | — | — |
| 2014-10-29 | $61.59 | $70.14 | 108,200 | — | — |
| 2014-10-28 | $61.89 | $70.48 | 136,100 | — | — |
| 2014-10-27 | $59.52 | $67.78 | 93,000 | — | — |
| 2014-10-24 | $60.25 | $68.61 | 97,100 | — | — |
| 2014-10-23 | $60.48 | $68.87 | 135,200 | — | — |
| 2014-10-22 | $59.34 | $67.58 | 157,000 | — | — |
| 2014-10-21 | $59.90 | $68.21 | 156,000 | — | — |
| 2014-10-20 | $58.42 | $66.53 | 133,400 | — | — |
| 2014-10-17 | $57.19 | $65.13 | 157,000 | — | — |
| 2014-10-16 | $57.59 | $65.58 | 180,700 | — | — |
| 2014-10-15 | $56.92 | $64.82 | 162,100 | — | — |
| 2014-10-14 | $55.08 | $62.72 | 281,400 | — | — |
| 2014-10-13 | $52.91 | $60.25 | 301,400 | — | — |
| 2014-10-10 | $52.01 | $59.23 | 112,500 | — | — |
| 2014-10-09 | $52.45 | $59.73 | 145,900 | — | — |
| 2014-10-08 | $55.01 | $62.64 | 113,300 | — | — |
| 2014-10-07 | $54.00 | $61.49 | 134,800 | — | — |
| 2014-10-06 | $55.00 | $62.63 | 142,600 | — | — |
| 2014-10-03 | $55.19 | $62.85 | 95,200 | — | — |
| 2014-10-02 | $55.50 | $63.20 | 93,200 | — | — |
| 2014-10-01 | $55.24 | $62.91 | 203,600 | — | — |
| 2014-09-30 | $56.57 | $64.42 | 257,600 | — | — |
| 2014-09-29 | $58.08 | $66.14 | 158,000 | — | — |
| 2014-09-26 | $57.70 | $65.71 | 191,700 | — | — |
| 2014-09-25 | $57.51 | $65.49 | 209,000 | — | — |
| 2014-09-24 | $57.84 | $65.87 | 186,800 | — | — |
| 2014-09-23 | $57.21 | $65.15 | 235,200 | — | — |
| 2014-09-22 | $57.44 | $65.41 | 119,100 | — | — |
| 2014-09-19 | $57.70 | $65.71 | 253,900 | — | — |
| 2014-09-18 | $58.48 | $66.60 | 140,000 | — | — |
| 2014-09-17 | $56.50 | $64.34 | 110,600 | — | — |
| 2014-09-16 | $56.43 | $64.26 | 144,600 | — | — |
| 2014-09-15 | $55.16 | $62.82 | 307,700 | — | — |
| 2014-09-12 | $55.19 | $62.85 | 202,700 | — | — |
| 2014-09-11 | $55.20 | $62.86 | 181,300 | — | — |
| 2014-09-10 | $55.51 | $63.21 | 107,500 | — | — |
| 2014-09-09 | $55.03 | $62.67 | 177,600 | — | — |
| 2014-09-08 | $55.27 | $62.94 | 153,000 | — | — |
| 2014-09-05 | $54.07 | $61.57 | 97,100 | — | — |
| 2014-09-04 | $53.86 | $61.33 | 123,300 | — | — |
| 2014-09-03 | $53.27 | $60.66 | 117,900 | — | — |
| 2014-09-02 | $52.81 | $60.14 | 78,300 | — | — |
| 2014-08-29 | $51.44 | $58.58 | 59,200 | — | — |
| 2014-08-28 | $51.05 | $58.13 | 83,200 | — | — |
| 2014-08-27 | $52.34 | $59.60 | 58,600 | — | — |
| 2014-08-26 | $53.33 | $60.73 | 137,900 | — | — |
| 2014-08-25 | $52.13 | $59.36 | 78,400 | — | — |
| 2014-08-22 | $52.31 | $59.57 | 76,500 | — | — |
| 2014-08-21 | $52.94 | $60.29 | 66,500 | — | — |
| 2014-08-20 | $52.92 | $60.26 | 107,500 | — | — |
| 2014-08-19 | $53.76 | $61.22 | 97,100 | — | — |
| 2014-08-18 | $53.46 | $60.88 | 78,400 | — | — |
| 2014-08-15 | $53.46 | $60.88 | 169,500 | — | — |
| 2014-08-14 | $52.97 | $60.32 | 92,500 | — | — |
| 2014-08-13 | $53.07 | $60.44 | 90,400 | — | — |
| 2014-08-12 | $52.69 | $60.00 | 124,400 | — | — |
| 2014-08-11 | $53.10 | $60.47 | 213,300 | — | — |
| 2014-08-08 | $54.50 | $62.06 | 250,400 | — | — |
| 2014-08-07 | $51.79 | $58.98 | 138,200 | — | — |
| 2014-08-06 | $52.62 | $59.92 | 119,800 | — | — |
| 2014-08-05 | $52.16 | $59.40 | 139,000 | — | — |
| 2014-08-04 | $50.93 | $58.00 | 132,600 | — | — |
| 2014-08-01 | $50.30 | $57.28 | 119,100 | — | — |
| 2014-07-31 | $50.00 | $56.94 | 154,900 | — | — |
| 2014-07-30 | $50.99 | $58.07 | 98,400 | — | — |
| 2014-07-29 | $50.33 | $57.31 | 112,300 | — | — |
| 2014-07-28 | $49.76 | $56.67 | 91,200 | — | — |
| 2014-07-25 | $49.52 | $56.39 | 84,900 | — | — |
| 2014-07-24 | $51.35 | $58.48 | 116,300 | — | — |
| 2014-07-23 | $51.89 | $59.09 | 129,000 | — | — |
| 2014-07-22 | $50.04 | $56.98 | 75,200 | — | — |
| 2014-07-21 | $50.32 | $57.30 | 82,400 | — | — |
| 2014-07-18 | $50.33 | $57.31 | 110,300 | — | — |
| 2014-07-17 | $49.08 | $55.89 | 118,300 | — | — |
| 2014-07-16 | $49.99 | $56.93 | 114,200 | — | — |
| 2014-07-15 | $49.79 | $56.70 | 176,900 | — | — |
| 2014-07-14 | $50.25 | $57.22 | 109,400 | — | — |
| 2014-07-11 | $49.99 | $56.93 | 131,200 | — | — |
| 2014-07-10 | $50.70 | $57.74 | 131,700 | — | — |
| 2014-07-09 | $51.48 | $58.62 | 181,800 | — | — |
| 2014-07-08 | $53.65 | $61.10 | 105,800 | — | — |
| 2014-07-07 | $54.17 | $61.69 | 90,400 | — | — |
| 2014-07-03 | $55.42 | $63.11 | 63,900 | — | — |
| 2014-07-02 | $54.68 | $62.27 | 86,500 | — | — |
| 2014-07-01 | $55.04 | $62.68 | 138,900 | — | — |
| 2014-06-30 | $53.56 | $60.99 | 96,500 | — | — |
| 2014-06-27 | $53.88 | $61.36 | 105,300 | — | — |
| 2014-06-26 | $53.06 | $60.42 | 52,400 | — | — |
| 2014-06-25 | $53.95 | $61.44 | 116,200 | — | — |
| 2014-06-24 | $52.48 | $59.76 | 106,200 | — | — |
| 2014-06-23 | $53.60 | $61.04 | 70,500 | — | — |
| 2014-06-20 | $53.89 | $61.37 | 203,800 | — | — |
| 2014-06-19 | $53.17 | $60.55 | 113,300 | — | — |
| 2014-06-18 | $54.80 | $62.41 | 82,400 | — | — |
| 2014-06-17 | $55.30 | $62.97 | 133,500 | — | — |
| 2014-06-16 | $53.27 | $60.66 | 105,800 | — | — |
| 2014-06-13 | $53.98 | $61.47 | 110,300 | — | — |
| 2014-06-12 | $53.75 | $61.21 | 75,300 | — | — |
| 2014-06-11 | $54.57 | $62.14 | 109,100 | — | — |
| 2014-06-10 | $54.49 | $62.05 | 78,800 | — | — |
| 2014-06-09 | $55.20 | $62.86 | 91,500 | — | — |
| 2014-06-06 | $55.74 | $63.48 | 109,300 | — | — |
| 2014-06-05 | $54.99 | $62.62 | 135,000 | — | — |
| 2014-06-04 | $53.51 | $60.94 | 119,200 | — | — |
| 2014-06-03 | $53.89 | $61.37 | 118,400 | — | — |
| 2014-06-02 | $54.89 | $62.51 | 74,600 | — | — |
| 2014-05-30 | $55.14 | $62.79 | 96,500 | — | — |
| 2014-05-29 | $55.09 | $62.74 | 79,000 | — | — |
| 2014-05-28 | $55.35 | $63.03 | 81,000 | — | — |
| 2014-05-27 | $55.50 | $63.20 | 77,600 | — | — |
| 2014-05-23 | $54.49 | $62.05 | 81,700 | — | — |
| 2014-05-22 | $54.12 | $61.63 | 51,400 | — | — |
| 2014-05-21 | $53.81 | $61.28 | 134,000 | — | — |
| 2014-05-20 | $53.46 | $60.88 | 132,100 | — | — |
| 2014-05-19 | $54.70 | $62.29 | 51,600 | — | — |
| 2014-05-16 | $54.14 | $61.65 | 110,200 | — | — |
| 2014-05-15 | $53.15 | $60.53 | 255,800 | — | — |
| 2014-05-14 | $54.41 | $61.96 | 121,500 | — | — |
| 2014-05-13 | $55.09 | $62.74 | 195,800 | — | — |
| 2014-05-12 | $56.74 | $64.61 | 124,600 | — | — |
| 2014-05-09 | $56.02 | $63.79 | 94,100 | — | — |
| 2014-05-08 | $55.44 | $63.13 | 111,600 | — | — |
| 2014-05-07 | $58.42 | $66.53 | 156,700 | — | — |
| 2014-05-06 | $58.00 | $66.05 | 208,400 | — | — |
| 2014-05-05 | $61.16 | $69.65 | 121,300 | — | — |
| 2014-05-02 | $61.43 | $69.96 | 89,800 | — | — |
| 2014-05-01 | $61.38 | $69.90 | 123,500 | — | — |
| 2014-04-30 | $61.95 | $70.55 | 127,000 | — | — |
| 2014-04-29 | $61.44 | $69.97 | 109,400 | — | — |
| 2014-04-28 | $62.01 | $70.62 | 105,000 | — | — |
| 2014-04-25 | $61.83 | $70.41 | 144,000 | — | — |
| 2014-04-24 | $62.69 | $71.39 | 125,500 | — | — |
| 2014-04-23 | $62.34 | $70.99 | 154,200 | — | — |
| 2014-04-22 | $63.01 | $71.75 | 128,400 | — | — |
| 2014-04-21 | $62.88 | $71.61 | 105,900 | — | — |
| 2014-04-17 | $62.96 | $71.70 | 141,400 | — | — |
| 2014-04-16 | $62.63 | $71.32 | 120,400 | — | — |
| 2014-04-15 | $62.28 | $70.92 | 187,300 | — | — |
| 2014-04-14 | $62.59 | $71.28 | 208,600 | — | — |
| 2014-04-11 | $61.99 | $70.59 | 201,500 | — | — |
| 2014-04-10 | $61.63 | $70.18 | 217,400 | — | — |
| 2014-04-09 | $61.77 | $70.34 | 114,200 | — | — |
| 2014-04-08 | $60.24 | $68.60 | 169,600 | — | — |
| 2014-04-07 | $59.20 | $67.42 | 196,100 | — | — |
| 2014-04-04 | $59.71 | $68.00 | 185,900 | — | — |
| 2014-04-03 | $61.27 | $69.77 | 235,000 | — | — |
| 2014-04-02 | $63.10 | $71.86 | 335,200 | — | — |
| 2014-04-01 | $63.98 | $72.86 | 938,500 | — | — |
| 2014-03-31 | $52.12 | $59.35 | 307,700 | — | — |
| 2014-03-28 | $51.19 | $58.29 | 91,400 | — | — |
| 2014-03-27 | $51.86 | $59.06 | 117,700 | — | — |
| 2014-03-26 | $52.28 | $59.54 | 141,700 | — | — |
| 2014-03-25 | $54.11 | $61.62 | 167,900 | — | — |
| 2014-03-24 | $54.98 | $62.61 | 117,300 | — | — |
| 2014-03-21 | $55.58 | $63.29 | 146,000 | — | — |
| 2014-03-20 | $55.18 | $62.84 | 82,700 | — | — |
| 2014-03-19 | $55.28 | $62.95 | 78,000 | — | — |
| 2014-03-18 | $55.75 | $63.49 | 111,200 | — | — |
| 2014-03-17 | $55.33 | $63.01 | 163,300 | — | — |
| 2014-03-14 | $54.94 | $62.56 | 96,800 | — | — |
| 2014-03-13 | $54.15 | $61.66 | 90,800 | — | — |
| 2014-03-12 | $54.25 | $61.78 | 71,300 | — | — |
| 2014-03-11 | $53.71 | $61.16 | 106,400 | — | — |
| 2014-03-10 | $54.03 | $61.53 | 83,700 | — | — |
| 2014-03-07 | $53.14 | $60.51 | 69,700 | — | — |
| 2014-03-06 | $53.16 | $60.54 | 66,500 | — | — |
| 2014-03-05 | $52.66 | $59.97 | 146,800 | — | — |
| 2014-03-04 | $52.64 | $59.95 | 216,900 | — | — |
| 2014-03-03 | $49.63 | $56.52 | 92,700 | — | — |
| 2014-02-28 | $50.51 | $57.52 | 130,100 | — | — |
| 2014-02-27 | $50.76 | $57.80 | 79,200 | — | — |
| 2014-02-26 | $50.32 | $57.30 | 145,300 | — | — |
| 2014-02-25 | $50.10 | $57.05 | 101,100 | — | — |
| 2014-02-24 | $49.84 | $56.76 | 122,000 | — | — |
| 2014-02-21 | $49.81 | $56.72 | 111,900 | — | — |
| 2014-02-20 | $50.18 | $57.14 | 117,900 | — | — |
| 2014-02-19 | $50.51 | $57.52 | 139,100 | — | — |
| 2014-02-18 | $51.43 | $58.57 | 213,500 | — | — |
| 2014-02-14 | $50.72 | $57.76 | 121,000 | — | — |
| 2014-02-13 | $51.25 | $58.36 | 105,500 | — | — |
| 2014-02-12 | $51.00 | $58.08 | 138,200 | — | — |
| 2014-02-11 | $51.58 | $58.74 | 115,300 | — | — |
| 2014-02-10 | $51.12 | $58.21 | 120,500 | — | — |
| 2014-02-07 | $51.33 | $58.45 | 120,500 | — | — |
| 2014-02-06 | $51.32 | $58.44 | 87,200 | — | — |
| 2014-02-05 | $51.48 | $58.62 | 84,400 | — | — |
| 2014-02-04 | $51.78 | $58.97 | 128,200 | — | — |
| 2014-02-03 | $51.82 | $59.01 | 164,000 | — | — |
| 2014-01-31 | $54.52 | $62.09 | 97,000 | — | — |
| 2014-01-30 | $54.75 | $62.35 | 79,300 | — | — |
| 2014-01-29 | $54.01 | $61.51 | 85,900 | — | — |
| 2014-01-28 | $54.69 | $62.28 | 122,700 | — | — |
| 2014-01-27 | $54.61 | $62.19 | 115,300 | — | — |
| 2014-01-24 | $54.87 | $62.48 | 102,600 | — | — |
| 2014-01-23 | $56.80 | $64.68 | 107,500 | — | — |
| 2014-01-22 | $57.39 | $65.35 | 79,700 | — | — |
| 2014-01-21 | $57.58 | $65.57 | 94,100 | — | — |
| 2014-01-17 | $56.78 | $64.66 | 90,900 | — | — |
| 2014-01-16 | $57.11 | $65.04 | 58,900 | — | — |
| 2014-01-15 | $56.81 | $64.69 | 105,400 | — | — |
| 2014-01-14 | $57.53 | $65.51 | 90,100 | — | — |
| 2014-01-13 | $56.37 | $64.19 | 113,200 | — | — |
| 2014-01-10 | $56.55 | $64.40 | 122,200 | — | — |
| 2014-01-09 | $56.22 | $64.02 | 149,300 | — | — |
| 2014-01-08 | $56.53 | $64.38 | 183,500 | — | — |
| 2014-01-07 | $56.89 | $64.79 | 110,800 | — | — |
| 2014-01-06 | $56.77 | $64.65 | 96,600 | — | — |
| 2014-01-03 | $57.87 | $65.90 | 128,100 | — | — |
| 2014-01-02 | $57.17 | $65.10 | 164,500 | — | — |