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
- 1978-12-29 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 | $57.61 | $60.10 | 3,084,722 | — | — |
| 2014-12-30 | $57.96 | $60.48 | 2,704,581 | — | — |
| 2014-12-29 | $58.39 | $60.92 | 2,202,586 | — | — |
| 2014-12-26 | $58.29 | $60.82 | 1,757,427 | — | — |
| 2014-12-24 | $58.33 | $60.86 | 1,432,187 | — | — |
| 2014-12-23 | $58.51 | $61.05 | 4,237,048 | — | — |
| 2014-12-22 | $58.51 | $60.98 | 3,525,567 | — | — |
| 2014-12-19 | $57.98 | $60.43 | 7,409,701 | — | — |
| 2014-12-18 | $57.80 | $60.24 | 4,973,525 | — | — |
| 2014-12-17 | $56.42 | $58.80 | 6,461,357 | — | — |
| 2014-12-16 | $55.27 | $57.60 | 6,370,153 | — | — |
| 2014-12-15 | $56.05 | $58.41 | 4,099,126 | — | — |
| 2014-12-12 | $56.30 | $58.67 | 4,194,050 | — | — |
| 2014-12-11 | $56.42 | $58.80 | 4,148,373 | — | — |
| 2014-12-10 | $55.88 | $58.24 | 5,504,978 | — | — |
| 2014-12-09 | $56.70 | $59.09 | 3,255,823 | — | — |
| 2014-12-08 | $56.96 | $59.36 | 3,618,556 | — | — |
| 2014-12-05 | $57.05 | $59.45 | 2,106,473 | — | — |
| 2014-12-04 | $56.85 | $59.24 | 3,005,718 | — | — |
| 2014-12-03 | $57.03 | $59.43 | 3,813,611 | — | — |
| 2014-12-02 | $56.18 | $58.54 | 3,896,632 | — | — |
| 2014-12-01 | $55.83 | $58.19 | 4,378,243 | — | — |
| 2014-11-28 | $56.16 | $58.53 | 2,617,692 | — | — |
| 2014-11-26 | $56.09 | $58.45 | 2,249,751 | — | — |
| 2014-11-25 | $56.04 | $58.40 | 3,162,536 | — | — |
| 2014-11-24 | $56.13 | $58.49 | 2,295,278 | — | — |
| 2014-11-21 | $56.18 | $58.55 | 3,992,746 | — | — |
| 2014-11-20 | $55.46 | $57.79 | 2,429,630 | — | — |
| 2014-11-19 | $55.50 | $57.84 | 2,213,150 | — | — |
| 2014-11-18 | $55.50 | $57.84 | 2,829,113 | — | — |
| 2014-11-17 | $55.36 | $57.70 | 2,717,228 | — | — |
| 2014-11-14 | $55.27 | $57.60 | 2,884,757 | — | — |
| 2014-11-13 | $55.38 | $57.72 | 6,718,752 | — | — |
| 2014-11-12 | $55.36 | $57.69 | 6,953,829 | — | — |
| 2014-11-11 | $54.72 | $57.02 | 2,794,595 | — | — |
| 2014-11-10 | $54.64 | $56.94 | 2,931,922 | — | — |
| 2014-11-07 | $54.57 | $56.87 | 2,548,507 | — | — |
| 2014-11-06 | $54.62 | $56.92 | 2,401,956 | — | — |
| 2014-11-05 | $54.29 | $56.58 | 2,630,338 | — | — |
| 2014-11-04 | $53.76 | $56.03 | 2,809,027 | — | — |
| 2014-11-03 | $53.75 | $56.01 | 3,795,757 | — | — |
| 2014-10-31 | $54.04 | $56.32 | 6,138,646 | — | — |
| 2014-10-30 | $53.57 | $55.83 | 2,970,457 | — | — |
| 2014-10-29 | $53.30 | $55.55 | 5,241,930 | — | — |
| 2014-10-28 | $53.59 | $55.85 | 5,376,876 | — | — |
| 2014-10-27 | $52.34 | $54.54 | 2,471,735 | — | — |
| 2014-10-24 | $52.40 | $54.61 | 2,778,080 | — | — |
| 2014-10-23 | $52.00 | $54.19 | 4,823,700 | — | — |
| 2014-10-22 | $50.79 | $52.93 | 5,232,408 | — | — |
| 2014-10-21 | $51.25 | $53.41 | 4,738,299 | — | — |
| 2014-10-20 | $50.23 | $52.34 | 4,396,246 | — | — |
| 2014-10-17 | $50.27 | $52.39 | 6,058,452 | — | — |
| 2014-10-16 | $49.86 | $51.97 | 10,277,795 | — | — |
| 2014-10-15 | $48.38 | $50.42 | 9,223,963 | — | — |
| 2014-10-14 | $48.39 | $50.43 | 7,155,579 | — | — |
| 2014-10-13 | $48.19 | $50.22 | 8,909,287 | — | — |
| 2014-10-10 | $48.30 | $50.33 | 9,203,729 | — | — |
| 2014-10-09 | $48.91 | $50.97 | 6,285,644 | — | — |
| 2014-10-08 | $50.13 | $52.25 | 5,582,048 | — | — |
| 2014-10-07 | $49.25 | $51.32 | 4,365,150 | — | — |
| 2014-10-06 | $50.33 | $52.46 | 2,932,814 | — | — |
| 2014-10-03 | $50.37 | $52.49 | 6,395,743 | — | — |
| 2014-10-02 | $50.03 | $52.13 | 6,837,332 | — | — |
| 2014-10-01 | $50.13 | $52.24 | 4,680,571 | — | — |
| 2014-09-30 | $51.07 | $53.22 | 7,836,857 | — | — |
| 2014-09-29 | $50.94 | $53.09 | 4,527,175 | — | — |
| 2014-09-26 | $51.02 | $53.17 | 4,535,656 | — | — |
| 2014-09-25 | $50.84 | $52.98 | 5,662,986 | — | — |
| 2014-09-24 | $52.24 | $54.45 | 4,714,642 | — | — |
| 2014-09-23 | $52.04 | $54.16 | 3,135,606 | — | — |
| 2014-09-22 | $52.53 | $54.68 | 3,122,067 | — | — |
| 2014-09-19 | $53.40 | $55.58 | 7,176,558 | — | — |
| 2014-09-18 | $53.34 | $55.52 | 4,215,028 | — | — |
| 2014-09-17 | $52.92 | $55.07 | 6,266,897 | — | — |
| 2014-09-16 | $52.14 | $54.26 | 4,604,542 | — | — |
| 2014-09-15 | $51.50 | $53.61 | 6,188,637 | — | — |
| 2014-09-12 | $51.67 | $53.78 | 2,844,288 | — | — |
| 2014-09-11 | $51.94 | $54.06 | 2,453,435 | — | — |
| 2014-09-10 | $51.71 | $53.82 | 2,567,552 | — | — |
| 2014-09-09 | $51.46 | $53.56 | 2,941,295 | — | — |
| 2014-09-08 | $51.79 | $53.90 | 2,923,739 | — | — |
| 2014-09-05 | $51.85 | $53.96 | 3,174,736 | — | — |
| 2014-09-04 | $51.24 | $53.33 | 3,366,815 | — | — |
| 2014-09-03 | $51.48 | $53.58 | 3,605,910 | — | — |
| 2014-09-02 | $51.36 | $53.46 | 3,422,758 | — | — |
| 2014-08-29 | $51.49 | $53.59 | 2,236,063 | — | — |
| 2014-08-28 | $51.30 | $53.40 | 2,890,560 | — | — |
| 2014-08-27 | $51.52 | $53.62 | 1,665,925 | — | — |
| 2014-08-26 | $51.97 | $54.10 | 2,902,314 | — | — |
| 2014-08-25 | $51.99 | $54.11 | 2,124,922 | — | — |
| 2014-08-22 | $51.78 | $53.89 | 3,035,921 | — | — |
| 2014-08-21 | $52.06 | $54.18 | 2,633,611 | — | — |
| 2014-08-20 | $51.88 | $54.00 | 3,660,662 | — | — |
| 2014-08-19 | $51.51 | $53.61 | 2,476,943 | — | — |
| 2014-08-18 | $51.28 | $53.37 | 3,056,304 | — | — |
| 2014-08-15 | $50.51 | $52.57 | 7,087,883 | — | — |
| 2014-08-14 | $50.33 | $52.38 | 3,825,662 | — | — |
| 2014-08-13 | $50.26 | $52.31 | 3,025,655 | — | — |
| 2014-08-12 | $49.97 | $52.00 | 5,088,832 | — | — |
| 2014-08-11 | $50.55 | $52.61 | 3,655,901 | — | — |
| 2014-08-08 | $50.32 | $52.37 | 3,274,718 | — | — |
| 2014-08-07 | $49.71 | $51.74 | 4,253,712 | — | — |
| 2014-08-06 | $49.78 | $51.82 | 6,515,811 | — | — |
| 2014-08-05 | $49.44 | $51.46 | 5,048,660 | — | — |
| 2014-08-04 | $49.74 | $51.77 | 4,233,328 | — | — |
| 2014-08-01 | $49.29 | $51.30 | 7,674,535 | — | — |
| 2014-07-31 | $49.66 | $51.68 | 7,536,613 | — | — |
| 2014-07-30 | $49.85 | $51.89 | 6,420,739 | — | — |
| 2014-07-29 | $49.79 | $51.82 | 7,618,295 | — | — |
| 2014-07-28 | $50.55 | $52.61 | 4,085,140 | — | — |
| 2014-07-25 | $50.87 | $52.95 | 2,927,458 | — | — |
| 2014-07-24 | $51.06 | $53.14 | 4,926,509 | — | — |
| 2014-07-23 | $50.82 | $52.89 | 5,403,657 | — | — |
| 2014-07-22 | $50.95 | $53.03 | 8,009,000 | — | — |
| 2014-07-21 | $50.51 | $52.57 | 6,087,167 | — | — |
| 2014-07-18 | $50.48 | $52.54 | 8,607,108 | — | — |
| 2014-07-17 | $49.78 | $51.82 | 14,890,223 | — | — |
| 2014-07-16 | $52.76 | $54.91 | 3,877,885 | — | — |
| 2014-07-15 | $52.59 | $54.73 | 4,172,178 | — | — |
| 2014-07-14 | $52.97 | $55.13 | 3,601,297 | — | — |
| 2014-07-11 | $52.68 | $54.83 | 2,761,267 | — | — |
| 2014-07-10 | $52.43 | $54.56 | 3,360,566 | — | — |
| 2014-07-09 | $52.62 | $54.77 | 3,483,015 | — | — |
| 2014-07-08 | $52.55 | $54.70 | 4,230,502 | — | — |
| 2014-07-07 | $52.77 | $54.92 | 3,866,727 | — | — |
| 2014-07-03 | $53.40 | $55.58 | 3,074,456 | — | — |
| 2014-07-02 | $52.94 | $55.10 | 3,811,677 | — | — |
| 2014-07-01 | $53.43 | $55.61 | 4,050,027 | — | — |
| 2014-06-30 | $52.92 | $55.07 | 4,594,276 | — | — |
| 2014-06-27 | $53.23 | $55.40 | 3,758,412 | — | — |
| 2014-06-26 | $53.16 | $55.33 | 2,958,554 | — | — |
| 2014-06-25 | $53.43 | $55.61 | 3,099,303 | — | — |
| 2014-06-24 | $53.27 | $55.37 | 4,149,861 | — | — |
| 2014-06-23 | $53.99 | $56.12 | 3,049,609 | — | — |
| 2014-06-20 | $54.23 | $56.37 | 6,808,766 | — | — |
| 2014-06-19 | $53.84 | $55.96 | 4,901,960 | — | — |
| 2014-06-18 | $54.22 | $56.36 | 2,748,174 | — | — |
| 2014-06-17 | $53.88 | $56.01 | 2,430,671 | — | — |
| 2014-06-16 | $53.82 | $55.94 | 3,545,801 | — | — |
| 2014-06-13 | $53.95 | $56.08 | 2,570,825 | — | — |
| 2014-06-12 | $53.86 | $55.98 | 3,980,397 | — | — |
| 2014-06-11 | $53.83 | $55.96 | 2,909,604 | — | — |
| 2014-06-10 | $54.06 | $56.19 | 2,077,162 | — | — |
| 2014-06-09 | $54.14 | $56.28 | 4,577,761 | — | — |
| 2014-06-06 | $54.02 | $56.15 | 4,160,573 | — | — |
| 2014-06-05 | $53.43 | $55.54 | 4,396,841 | — | — |
| 2014-06-04 | $52.71 | $54.80 | 3,674,350 | — | — |
| 2014-06-03 | $52.96 | $55.05 | 3,083,681 | — | — |
| 2014-06-02 | $52.86 | $54.94 | 2,714,103 | — | — |
| 2014-05-30 | $52.71 | $54.80 | 5,062,200 | — | — |
| 2014-05-29 | $52.79 | $54.88 | 3,536,279 | — | — |
| 2014-05-28 | $52.88 | $54.97 | 3,337,058 | — | — |
| 2014-05-27 | $52.86 | $54.95 | 3,817,331 | — | — |
| 2014-05-23 | $52.71 | $54.79 | 3,225,471 | — | — |
| 2014-05-22 | $52.45 | $54.52 | 10,091,369 | — | — |
| 2014-05-21 | $51.27 | $53.29 | 4,682,802 | — | — |
| 2014-05-20 | $50.27 | $52.26 | 3,470,368 | — | — |
| 2014-05-19 | $50.96 | $52.97 | 3,521,252 | — | — |
| 2014-05-16 | $50.62 | $52.62 | 4,773,411 | — | — |
| 2014-05-15 | $50.39 | $52.38 | 4,534,019 | — | — |
| 2014-05-14 | $50.55 | $52.55 | 4,600,972 | — | — |
| 2014-05-13 | $50.83 | $52.84 | 4,225,889 | — | — |
| 2014-05-12 | $50.46 | $52.45 | 4,120,700 | — | — |
| 2014-05-09 | $49.76 | $51.72 | 6,367,177 | — | — |
| 2014-05-08 | $49.25 | $51.19 | 4,244,933 | — | — |
| 2014-05-07 | $48.94 | $50.87 | 4,657,658 | — | — |
| 2014-05-06 | $48.77 | $50.69 | 3,036,368 | — | — |
| 2014-05-05 | $49.06 | $51.00 | 2,888,031 | — | — |
| 2014-05-02 | $49.25 | $51.19 | 3,906,749 | — | — |
| 2014-05-01 | $49.47 | $51.43 | 5,368,544 | — | — |
| 2014-04-30 | $49.32 | $51.27 | 4,931,866 | — | — |
| 2014-04-29 | $49.33 | $51.28 | 6,176,735 | — | — |
| 2014-04-28 | $49.40 | $51.35 | 7,008,581 | — | — |
| 2014-04-25 | $49.10 | $51.04 | 3,614,539 | — | — |
| 2014-04-24 | $49.51 | $51.46 | 4,148,820 | — | — |
| 2014-04-23 | $49.32 | $51.27 | 4,749,457 | — | — |
| 2014-04-22 | $49.43 | $51.39 | 6,387,560 | — | — |
| 2014-04-21 | $50.13 | $52.11 | 8,667,663 | — | — |
| 2014-04-17 | $48.96 | $50.90 | 11,602,412 | — | — |
| 2014-04-16 | $49.50 | $51.46 | 6,062,469 | — | — |
| 2014-04-15 | $49.06 | $51.00 | 5,692,148 | — | — |
| 2014-04-14 | $48.79 | $50.72 | 6,661,173 | — | — |
| 2014-04-11 | $48.93 | $50.86 | 4,070,262 | — | — |
| 2014-04-10 | $49.82 | $51.79 | 3,601,000 | — | — |
| 2014-04-09 | $50.85 | $52.85 | 4,574,637 | — | — |
| 2014-04-08 | $49.76 | $51.72 | 3,499,976 | — | — |
| 2014-04-07 | $49.62 | $51.58 | 3,360,417 | — | — |
| 2014-04-04 | $50.68 | $52.68 | 3,852,741 | — | — |
| 2014-04-03 | $50.97 | $52.99 | 3,224,727 | — | — |
| 2014-04-02 | $50.70 | $52.71 | 3,431,536 | — | — |
| 2014-04-01 | $50.58 | $52.58 | 3,454,895 | — | — |
| 2014-03-31 | $50.41 | $52.40 | 3,166,404 | — | — |
| 2014-03-28 | $49.65 | $51.61 | 3,006,313 | — | — |
| 2014-03-27 | $49.36 | $51.31 | 5,040,626 | — | — |
| 2014-03-26 | $49.31 | $51.25 | 4,485,665 | — | — |
| 2014-03-25 | $50.03 | $51.93 | 2,625,726 | — | — |
| 2014-03-24 | $49.95 | $51.85 | 2,495,094 | — | — |
| 2014-03-21 | $50.61 | $52.54 | 6,116,329 | — | — |
| 2014-03-20 | $50.24 | $52.15 | 2,355,833 | — | — |
| 2014-03-19 | $49.99 | $51.89 | 2,811,407 | — | — |
| 2014-03-18 | $50.58 | $52.51 | 2,099,926 | — | — |
| 2014-03-17 | $50.31 | $52.22 | 3,689,526 | — | — |
| 2014-03-14 | $49.60 | $51.48 | 4,139,297 | — | — |
| 2014-03-13 | $50.03 | $51.93 | 3,704,553 | — | — |
| 2014-03-12 | $50.96 | $52.90 | 3,241,837 | — | — |
| 2014-03-11 | $51.37 | $53.33 | 3,122,811 | — | — |
| 2014-03-10 | $51.85 | $53.83 | 3,334,529 | — | — |
| 2014-03-07 | $52.04 | $54.02 | 4,196,579 | — | — |
| 2014-03-06 | $51.67 | $53.64 | 3,408,474 | — | — |
| 2014-03-05 | $51.34 | $53.29 | 3,745,319 | — | — |
| 2014-03-04 | $51.33 | $53.28 | 4,759,426 | — | — |
| 2014-03-03 | $50.81 | $52.74 | 4,093,919 | — | — |
| 2014-02-28 | $51.41 | $53.37 | 5,659,713 | — | — |
| 2014-02-27 | $51.77 | $53.75 | 3,806,023 | — | — |
| 2014-02-26 | $51.63 | $53.60 | 3,979,653 | — | — |
| 2014-02-25 | $51.63 | $53.60 | 3,951,384 | — | — |
| 2014-02-24 | $51.46 | $53.42 | 3,965,370 | — | — |
| 2014-02-21 | $51.18 | $53.13 | 3,981,141 | — | — |
| 2014-02-20 | $51.15 | $53.10 | 3,540,147 | — | — |
| 2014-02-19 | $50.60 | $52.52 | 3,868,066 | — | — |
| 2014-02-18 | $51.04 | $52.98 | 3,501,464 | — | — |
| 2014-02-14 | $51.37 | $53.33 | 3,354,168 | — | — |
| 2014-02-13 | $51.23 | $53.18 | 3,581,360 | — | — |
| 2014-02-12 | $50.78 | $52.71 | 3,115,818 | — | — |
| 2014-02-11 | $50.67 | $52.60 | 3,750,676 | — | — |
| 2014-02-10 | $50.46 | $52.38 | 4,671,941 | — | — |
| 2014-02-07 | $50.49 | $52.41 | 4,690,688 | — | — |
| 2014-02-06 | $49.54 | $51.43 | 4,434,334 | — | — |
| 2014-02-05 | $48.72 | $50.58 | 4,053,450 | — | — |
| 2014-02-04 | $49.02 | $50.88 | 5,104,603 | — | — |
| 2014-02-03 | $48.77 | $50.63 | 6,284,900 | — | — |
| 2014-01-31 | $50.00 | $51.90 | 4,790,670 | — | — |
| 2014-01-30 | $50.61 | $52.54 | 4,923,831 | — | — |
| 2014-01-29 | $50.50 | $52.42 | 5,702,860 | — | — |
| 2014-01-28 | $50.55 | $52.48 | 6,502,421 | — | — |
| 2014-01-27 | $49.80 | $51.70 | 5,347,417 | — | — |
| 2014-01-24 | $49.82 | $51.72 | 5,978,853 | — | — |
| 2014-01-23 | $51.83 | $53.80 | 2,713,359 | — | — |
| 2014-01-22 | $52.38 | $54.38 | 3,872,529 | — | — |
| 2014-01-21 | $52.43 | $54.42 | 7,292,162 | — | — |
| 2014-01-17 | $52.34 | $54.33 | 3,925,347 | — | — |
| 2014-01-16 | $52.78 | $54.79 | 3,745,766 | — | — |
| 2014-01-15 | $52.57 | $54.57 | 4,212,350 | — | — |
| 2014-01-14 | $52.60 | $54.60 | 6,906,665 | — | — |
| 2014-01-13 | $51.18 | $53.13 | 3,826,704 | — | — |
| 2014-01-10 | $52.21 | $54.20 | 3,075,646 | — | — |
| 2014-01-09 | $52.08 | $54.06 | 4,589,367 | — | — |
| 2014-01-08 | $51.46 | $53.42 | 3,387,050 | — | — |
| 2014-01-07 | $51.43 | $53.39 | 2,985,186 | — | — |
| 2014-01-06 | $51.01 | $52.95 | 2,909,902 | — | — |
| 2014-01-03 | $51.46 | $53.42 | 1,771,710 | — | — |
| 2014-01-02 | $51.38 | $53.34 | 2,991,137 | — | — |