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 | $50.90 | $60.41 | 284,800 | — | — |
| 2014-12-30 | $51.76 | $61.43 | 328,000 | — | — |
| 2014-12-29 | $52.09 | $61.83 | 404,600 | — | — |
| 2014-12-26 | $51.98 | $61.69 | 239,400 | — | — |
| 2014-12-24 | $51.98 | $61.69 | 258,000 | — | — |
| 2014-12-23 | $52.31 | $62.09 | 774,300 | — | — |
| 2014-12-22 | $51.76 | $61.43 | 563,500 | — | — |
| 2014-12-19 | $51.08 | $60.63 | 850,700 | — | — |
| 2014-12-18 | $50.28 | $59.68 | 742,100 | — | — |
| 2014-12-17 | $49.21 | $58.41 | 698,600 | — | — |
| 2014-12-16 | $48.31 | $57.34 | 520,200 | — | — |
| 2014-12-15 | $48.50 | $57.56 | 1,398,200 | — | — |
| 2014-12-12 | $48.54 | $57.61 | 529,200 | — | — |
| 2014-12-11 | $49.29 | $58.50 | 829,700 | — | — |
| 2014-12-10 | $49.81 | $59.12 | 641,500 | — | — |
| 2014-12-09 | $50.70 | $60.18 | 333,200 | — | — |
| 2014-12-08 | $50.63 | $60.09 | 520,600 | — | — |
| 2014-12-05 | $51.26 | $60.84 | 882,000 | — | — |
| 2014-12-04 | $51.34 | $60.93 | 1,306,000 | — | — |
| 2014-12-03 | $51.23 | $60.80 | 666,500 | — | — |
| 2014-12-02 | $50.28 | $59.68 | 586,100 | — | — |
| 2014-12-01 | $50.06 | $59.42 | 1,344,100 | — | — |
| 2014-11-28 | $49.50 | $58.75 | 689,300 | — | — |
| 2014-11-26 | $49.04 | $58.21 | 411,800 | — | — |
| 2014-11-25 | $48.96 | $58.11 | 868,800 | — | — |
| 2014-11-24 | $48.81 | $57.93 | 846,300 | — | — |
| 2014-11-21 | $48.78 | $57.90 | 862,400 | — | — |
| 2014-11-20 | $48.87 | $58.00 | 917,000 | — | — |
| 2014-11-19 | $48.70 | $57.80 | 974,500 | — | — |
| 2014-11-18 | $48.39 | $57.43 | 765,700 | — | — |
| 2014-11-17 | $48.29 | $57.31 | 1,120,900 | — | — |
| 2014-11-14 | $47.54 | $56.42 | 883,400 | — | — |
| 2014-11-13 | $48.02 | $56.99 | 1,063,400 | — | — |
| 2014-11-12 | $49.18 | $58.37 | 818,500 | — | — |
| 2014-11-11 | $49.30 | $58.51 | 581,200 | — | — |
| 2014-11-10 | $49.15 | $58.34 | 375,100 | — | — |
| 2014-11-07 | $48.85 | $57.98 | 1,001,700 | — | — |
| 2014-11-06 | $48.65 | $57.74 | 759,300 | — | — |
| 2014-11-05 | $48.28 | $57.30 | 702,700 | — | — |
| 2014-11-04 | $47.41 | $56.27 | 420,500 | — | — |
| 2014-11-03 | $47.21 | $56.03 | 709,500 | — | — |
| 2014-10-31 | $47.93 | $56.89 | 980,200 | — | — |
| 2014-10-30 | $46.90 | $55.67 | 844,300 | — | — |
| 2014-10-29 | $47.21 | $56.03 | 987,600 | — | — |
| 2014-10-28 | $47.55 | $56.44 | 622,000 | — | — |
| 2014-10-27 | $46.64 | $55.36 | 1,028,900 | — | — |
| 2014-10-24 | $47.55 | $56.44 | 366,500 | — | — |
| 2014-10-23 | $47.26 | $56.09 | 725,300 | — | — |
| 2014-10-22 | $47.01 | $55.80 | 1,097,400 | — | — |
| 2014-10-21 | $47.69 | $56.60 | 842,000 | — | — |
| 2014-10-20 | $46.72 | $55.45 | 1,334,200 | — | — |
| 2014-10-17 | $46.22 | $54.86 | 2,529,300 | — | — |
| 2014-10-16 | $44.87 | $53.26 | 1,791,800 | — | — |
| 2014-10-15 | $43.85 | $52.05 | 1,727,100 | — | — |
| 2014-10-14 | $43.19 | $51.26 | 1,011,000 | — | — |
| 2014-10-13 | $42.98 | $51.01 | 879,100 | — | — |
| 2014-10-10 | $43.80 | $51.99 | 851,800 | — | — |
| 2014-10-09 | $44.54 | $52.86 | 1,073,000 | — | — |
| 2014-10-08 | $45.34 | $53.81 | 930,900 | — | — |
| 2014-10-07 | $44.19 | $52.45 | 1,412,100 | — | — |
| 2014-10-06 | $44.60 | $52.94 | 1,073,900 | — | — |
| 2014-10-03 | $43.94 | $52.15 | 1,497,400 | — | — |
| 2014-10-02 | $44.08 | $52.32 | 1,670,000 | — | — |
| 2014-10-01 | $44.35 | $52.64 | 1,718,400 | — | — |
| 2014-09-30 | $44.52 | $52.84 | 1,103,900 | — | — |
| 2014-09-29 | $44.91 | $53.30 | 1,721,300 | — | — |
| 2014-09-26 | $44.98 | $53.39 | 636,600 | — | — |
| 2014-09-25 | $45.32 | $53.79 | 694,300 | — | — |
| 2014-09-24 | $46.06 | $54.67 | 766,900 | — | — |
| 2014-09-23 | $46.14 | $54.76 | 1,194,000 | — | — |
| 2014-09-22 | $46.28 | $54.93 | 1,814,200 | — | — |
| 2014-09-19 | $46.50 | $55.19 | 1,218,600 | — | — |
| 2014-09-18 | $46.98 | $55.76 | 1,037,700 | — | — |
| 2014-09-17 | $47.19 | $56.01 | 1,975,600 | — | — |
| 2014-09-16 | $48.45 | $57.50 | 1,069,100 | — | — |
| 2014-09-15 | $48.95 | $58.10 | 771,000 | — | — |
| 2014-09-12 | $49.10 | $58.28 | 936,400 | — | — |
| 2014-09-11 | $49.61 | $58.88 | 806,300 | — | — |
| 2014-09-10 | $49.47 | $58.72 | 1,210,200 | — | — |
| 2014-09-09 | $49.78 | $59.08 | 736,100 | — | — |
| 2014-09-08 | $49.93 | $59.26 | 1,388,700 | — | — |
| 2014-09-05 | $50.49 | $59.93 | 1,104,700 | — | — |
| 2014-09-04 | $49.75 | $59.05 | 1,361,700 | — | — |
| 2014-09-03 | $50.09 | $59.45 | 1,055,500 | — | — |
| 2014-09-02 | $50.12 | $59.49 | 3,141,400 | — | — |
| 2014-08-29 | $48.27 | $57.29 | 675,900 | — | — |
| 2014-08-28 | $48.15 | $57.15 | 1,966,000 | — | — |
| 2014-08-27 | $47.78 | $56.71 | 619,700 | — | — |
| 2014-08-26 | $47.60 | $56.50 | 1,089,200 | — | — |
| 2014-08-25 | $46.71 | $55.44 | 641,400 | — | — |
| 2014-08-22 | $46.78 | $55.52 | 579,400 | — | — |
| 2014-08-21 | $47.09 | $55.89 | 1,031,800 | — | — |
| 2014-08-20 | $46.81 | $55.56 | 478,200 | — | — |
| 2014-08-19 | $47.01 | $55.80 | 467,100 | — | — |
| 2014-08-18 | $47.06 | $55.85 | 675,900 | — | — |
| 2014-08-15 | $46.45 | $55.13 | 503,000 | — | — |
| 2014-08-14 | $46.22 | $54.86 | 583,200 | — | — |
| 2014-08-13 | $45.96 | $54.55 | 651,900 | — | — |
| 2014-08-12 | $46.11 | $54.73 | 402,200 | — | — |
| 2014-08-11 | $46.09 | $54.70 | 516,400 | — | — |
| 2014-08-08 | $46.35 | $55.01 | 526,300 | — | — |
| 2014-08-07 | $46.45 | $55.13 | 1,265,800 | — | — |
| 2014-08-06 | $46.38 | $55.05 | 1,379,500 | — | — |
| 2014-08-05 | $45.47 | $53.97 | 747,800 | — | — |
| 2014-08-04 | $46.04 | $54.64 | 1,458,600 | — | — |
| 2014-08-01 | $45.96 | $54.55 | 1,917,700 | — | — |
| 2014-07-31 | $46.55 | $55.25 | 1,186,400 | — | — |
| 2014-07-30 | $47.42 | $56.28 | 806,600 | — | — |
| 2014-07-29 | $47.59 | $56.48 | 1,113,100 | — | — |
| 2014-07-28 | $47.96 | $56.92 | 621,000 | — | — |
| 2014-07-25 | $48.49 | $57.55 | 875,600 | — | — |
| 2014-07-24 | $48.75 | $57.86 | 1,194,000 | — | — |
| 2014-07-23 | $47.85 | $56.79 | 2,331,200 | — | — |
| 2014-07-22 | $48.88 | $58.02 | 3,497,200 | — | — |
| 2014-07-21 | $51.47 | $61.09 | 937,500 | — | — |
| 2014-07-18 | $51.29 | $60.88 | 772,900 | — | — |
| 2014-07-17 | $50.12 | $59.49 | 571,900 | — | — |
| 2014-07-16 | $50.76 | $60.25 | 610,900 | — | — |
| 2014-07-15 | $51.10 | $60.65 | 737,300 | — | — |
| 2014-07-14 | $50.96 | $60.48 | 620,800 | — | — |
| 2014-07-11 | $50.99 | $60.52 | 993,400 | — | — |
| 2014-07-10 | $51.05 | $60.59 | 1,131,100 | — | — |
| 2014-07-09 | $51.14 | $60.70 | 810,800 | — | — |
| 2014-07-08 | $50.86 | $60.37 | 764,900 | — | — |
| 2014-07-07 | $50.64 | $60.10 | 718,500 | — | — |
| 2014-07-03 | $50.66 | $60.13 | 676,200 | — | — |
| 2014-07-02 | $50.18 | $59.56 | 1,069,000 | — | — |
| 2014-07-01 | $50.00 | $59.34 | 601,700 | — | — |
| 2014-06-30 | $49.76 | $59.06 | 736,300 | — | — |
| 2014-06-27 | $49.40 | $58.63 | 1,393,100 | — | — |
| 2014-06-26 | $49.49 | $58.74 | 621,800 | — | — |
| 2014-06-25 | $49.55 | $58.81 | 642,600 | — | — |
| 2014-06-24 | $49.86 | $59.18 | 727,300 | — | — |
| 2014-06-23 | $49.94 | $59.27 | 1,120,400 | — | — |
| 2014-06-20 | $49.29 | $58.50 | 868,200 | — | — |
| 2014-06-19 | $49.22 | $58.42 | 711,900 | — | — |
| 2014-06-18 | $49.19 | $58.38 | 478,700 | — | — |
| 2014-06-17 | $49.04 | $58.21 | 1,034,200 | — | — |
| 2014-06-16 | $48.98 | $58.13 | 594,500 | — | — |
| 2014-06-13 | $49.52 | $58.77 | 1,161,700 | — | — |
| 2014-06-12 | $49.33 | $58.55 | 512,400 | — | — |
| 2014-06-11 | $49.96 | $59.30 | 586,300 | — | — |
| 2014-06-10 | $50.46 | $59.89 | 736,800 | — | — |
| 2014-06-09 | $50.68 | $60.15 | 997,500 | — | — |
| 2014-06-06 | $50.24 | $59.63 | 1,391,300 | — | — |
| 2014-06-05 | $49.47 | $58.72 | 666,500 | — | — |
| 2014-06-04 | $48.85 | $57.98 | 506,700 | — | — |
| 2014-06-03 | $49.00 | $58.16 | 665,100 | — | — |
| 2014-06-02 | $48.90 | $58.04 | 454,600 | — | — |
| 2014-05-30 | $48.85 | $57.98 | 613,000 | — | — |
| 2014-05-29 | $48.85 | $57.98 | 845,000 | — | — |
| 2014-05-28 | $48.50 | $57.56 | 718,500 | — | — |
| 2014-05-27 | $48.65 | $57.74 | 627,900 | — | — |
| 2014-05-23 | $48.49 | $57.55 | 816,300 | — | — |
| 2014-05-22 | $48.42 | $57.47 | 669,200 | — | — |
| 2014-05-21 | $48.55 | $57.62 | 1,307,300 | — | — |
| 2014-05-20 | $48.64 | $57.73 | 781,200 | — | — |
| 2014-05-19 | $49.20 | $58.39 | 994,300 | — | — |
| 2014-05-16 | $48.51 | $57.58 | 727,500 | — | — |
| 2014-05-15 | $48.61 | $57.69 | 1,107,400 | — | — |
| 2014-05-14 | $49.06 | $58.23 | 953,100 | — | — |
| 2014-05-13 | $48.65 | $57.74 | 615,800 | — | — |
| 2014-05-12 | $48.67 | $57.77 | 746,100 | — | — |
| 2014-05-09 | $48.45 | $57.50 | 824,500 | — | — |
| 2014-05-08 | $48.34 | $57.37 | 1,177,200 | — | — |
| 2014-05-07 | $48.31 | $57.34 | 1,346,300 | — | — |
| 2014-05-06 | $47.12 | $55.93 | 490,100 | — | — |
| 2014-05-05 | $47.25 | $56.08 | 812,300 | — | — |
| 2014-05-02 | $46.82 | $55.57 | 719,200 | — | — |
| 2014-05-01 | $47.08 | $55.88 | 715,700 | — | — |
| 2014-04-30 | $47.17 | $55.99 | 1,386,200 | — | — |
| 2014-04-29 | $47.05 | $55.84 | 844,700 | — | — |
| 2014-04-28 | $47.46 | $56.33 | 1,209,400 | — | — |
| 2014-04-25 | $47.51 | $56.39 | 1,294,200 | — | — |
| 2014-04-24 | $47.65 | $56.56 | 1,536,000 | — | — |
| 2014-04-23 | $47.26 | $56.09 | 1,520,100 | — | — |
| 2014-04-22 | $46.90 | $55.67 | 1,122,400 | — | — |
| 2014-04-21 | $46.44 | $55.12 | 1,111,500 | — | — |
| 2014-04-17 | $46.59 | $55.30 | 4,034,500 | — | — |
| 2014-04-16 | $46.53 | $55.23 | 2,000,400 | — | — |
| 2014-04-15 | $45.94 | $54.53 | 3,543,200 | — | — |
| 2014-04-14 | $44.70 | $53.05 | 1,332,100 | — | — |
| 2014-04-11 | $44.19 | $52.45 | 1,002,900 | — | — |
| 2014-04-10 | $44.75 | $53.11 | 1,334,100 | — | — |
| 2014-04-09 | $45.39 | $53.87 | 1,113,000 | — | — |
| 2014-04-08 | $44.83 | $53.21 | 1,071,400 | — | — |
| 2014-04-07 | $44.58 | $52.91 | 1,154,100 | — | — |
| 2014-04-04 | $45.32 | $53.79 | 526,400 | — | — |
| 2014-04-03 | $45.51 | $54.02 | 715,700 | — | — |
| 2014-04-02 | $45.93 | $54.51 | 1,099,600 | — | — |
| 2014-04-01 | $45.19 | $53.64 | 1,289,200 | — | — |
| 2014-03-31 | $44.74 | $53.10 | 806,900 | — | — |
| 2014-03-28 | $43.87 | $52.07 | 583,000 | — | — |
| 2014-03-27 | $43.60 | $51.75 | 649,000 | — | — |
| 2014-03-26 | $43.38 | $51.49 | 1,155,300 | — | — |
| 2014-03-25 | $43.85 | $52.05 | 1,329,700 | — | — |
| 2014-03-24 | $43.59 | $51.74 | 1,578,100 | — | — |
| 2014-03-21 | $44.05 | $52.28 | 1,230,300 | — | — |
| 2014-03-20 | $44.07 | $52.31 | 1,274,900 | — | — |
| 2014-03-19 | $44.10 | $52.34 | 1,281,300 | — | — |
| 2014-03-18 | $44.70 | $53.05 | 1,127,100 | — | — |
| 2014-03-17 | $44.19 | $52.45 | 1,942,500 | — | — |
| 2014-03-14 | $44.50 | $52.82 | 2,931,400 | — | — |
| 2014-03-13 | $44.26 | $52.53 | 1,085,000 | — | — |
| 2014-03-12 | $43.99 | $52.21 | 1,050,600 | — | — |
| 2014-03-11 | $44.06 | $52.29 | 882,300 | — | — |
| 2014-03-10 | $44.15 | $52.40 | 934,700 | — | — |
| 2014-03-07 | $44.39 | $52.69 | 740,200 | — | — |
| 2014-03-06 | $44.57 | $52.90 | 1,028,700 | — | — |
| 2014-03-05 | $44.86 | $53.24 | 1,651,100 | — | — |
| 2014-03-04 | $44.64 | $52.98 | 988,500 | — | — |
| 2014-03-03 | $44.54 | $52.86 | 837,300 | — | — |
| 2014-02-28 | $45.02 | $53.43 | 667,100 | — | — |
| 2014-02-27 | $44.76 | $53.13 | 991,400 | — | — |
| 2014-02-26 | $44.67 | $53.02 | 813,600 | — | — |
| 2014-02-25 | $44.50 | $52.82 | 949,800 | — | — |
| 2014-02-24 | $44.35 | $52.64 | 850,800 | — | — |
| 2014-02-21 | $44.31 | $52.59 | 864,300 | — | — |
| 2014-02-20 | $44.20 | $52.46 | 1,399,500 | — | — |
| 2014-02-19 | $44.25 | $52.52 | 1,461,300 | — | — |
| 2014-02-18 | $44.49 | $52.80 | 1,308,100 | — | — |
| 2014-02-14 | $44.25 | $52.52 | 787,600 | — | — |
| 2014-02-13 | $43.92 | $52.13 | 1,898,000 | — | — |
| 2014-02-12 | $43.57 | $51.71 | 1,226,100 | — | — |
| 2014-02-11 | $43.41 | $51.52 | 1,061,000 | — | — |
| 2014-02-10 | $42.63 | $50.60 | 1,071,000 | — | — |
| 2014-02-07 | $42.51 | $50.45 | 1,828,600 | — | — |
| 2014-02-06 | $41.66 | $49.45 | 1,845,700 | — | — |
| 2014-02-05 | $40.45 | $48.01 | 1,435,500 | — | — |
| 2014-02-04 | $41.07 | $48.75 | 4,380,700 | — | — |
| 2014-02-03 | $40.32 | $47.86 | 1,380,600 | — | — |
| 2014-01-31 | $41.10 | $48.78 | 1,347,200 | — | — |
| 2014-01-30 | $41.09 | $48.77 | 1,523,600 | — | — |
| 2014-01-29 | $40.65 | $48.25 | 1,344,200 | — | — |
| 2014-01-28 | $40.12 | $47.62 | 2,791,900 | — | — |
| 2014-01-27 | $40.58 | $48.16 | 1,428,300 | — | — |
| 2014-01-24 | $41.02 | $48.69 | 1,265,000 | — | — |
| 2014-01-23 | $42.25 | $50.15 | 1,059,600 | — | — |
| 2014-01-22 | $42.70 | $50.68 | 930,700 | — | — |
| 2014-01-21 | $42.44 | $50.37 | 1,221,000 | — | — |
| 2014-01-17 | $42.48 | $50.42 | 497,500 | — | — |
| 2014-01-16 | $42.94 | $50.96 | 984,600 | — | — |
| 2014-01-15 | $43.01 | $51.05 | 698,100 | — | — |
| 2014-01-14 | $43.01 | $51.05 | 1,859,700 | — | — |
| 2014-01-13 | $43.13 | $51.19 | 2,299,700 | — | — |
| 2014-01-10 | $44.60 | $52.94 | 588,900 | — | — |
| 2014-01-09 | $44.70 | $53.05 | 1,974,400 | — | — |
| 2014-01-08 | $43.99 | $52.21 | 2,271,300 | — | — |
| 2014-01-07 | $44.47 | $52.78 | 911,400 | — | — |
| 2014-01-06 | $44.33 | $52.61 | 692,500 | — | — |
| 2014-01-03 | $44.32 | $52.60 | 421,200 | — | — |
| 2014-01-02 | $44.38 | $52.67 | 935,800 | — | — |