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
- 2004-10-29 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 | $66.30 | $103.14 | 653,700 | — | — |
| 2014-12-30 | $67.07 | $104.34 | 482,400 | — | — |
| 2014-12-29 | $67.20 | $104.54 | 537,700 | — | — |
| 2014-12-26 | $66.87 | $104.03 | 411,800 | — | — |
| 2014-12-24 | $66.13 | $102.88 | 492,000 | — | — |
| 2014-12-23 | $66.34 | $103.21 | 1,038,600 | — | — |
| 2014-12-22 | $66.29 | $103.13 | 1,743,100 | — | — |
| 2014-12-19 | $65.91 | $102.54 | 1,456,400 | — | — |
| 2014-12-18 | $66.44 | $103.36 | 991,600 | — | — |
| 2014-12-17 | $65.65 | $102.13 | 1,564,800 | — | — |
| 2014-12-16 | $64.48 | $100.31 | 1,186,800 | — | — |
| 2014-12-15 | $64.93 | $101.01 | 1,485,300 | — | — |
| 2014-12-12 | $66.55 | $103.53 | 1,293,800 | — | — |
| 2014-12-11 | $66.97 | $104.19 | 797,800 | — | — |
| 2014-12-10 | $68.66 | $105.52 | 956,500 | — | — |
| 2014-12-09 | $69.27 | $106.46 | 901,200 | — | — |
| 2014-12-08 | $68.88 | $105.86 | 903,400 | — | — |
| 2014-12-05 | $68.65 | $105.51 | 982,300 | — | — |
| 2014-12-04 | $68.53 | $105.32 | 992,800 | — | — |
| 2014-12-03 | $68.74 | $105.65 | 687,700 | — | — |
| 2014-12-02 | $69.09 | $106.19 | 720,000 | — | — |
| 2014-12-01 | $69.37 | $106.62 | 717,000 | — | — |
| 2014-11-28 | $70.27 | $108.00 | 594,200 | — | — |
| 2014-11-26 | $69.89 | $107.41 | 891,400 | — | — |
| 2014-11-25 | $68.61 | $105.45 | 916,000 | — | — |
| 2014-11-24 | $68.97 | $106.00 | 756,800 | — | — |
| 2014-11-21 | $69.39 | $106.65 | 1,263,700 | — | — |
| 2014-11-20 | $68.31 | $104.99 | 693,700 | — | — |
| 2014-11-19 | $68.55 | $105.36 | 806,500 | — | — |
| 2014-11-18 | $69.01 | $106.06 | 754,700 | — | — |
| 2014-11-17 | $69.41 | $106.68 | 834,800 | — | — |
| 2014-11-14 | $68.83 | $105.79 | 1,128,400 | — | — |
| 2014-11-13 | $69.06 | $106.14 | 949,600 | — | — |
| 2014-11-12 | $68.40 | $105.12 | 806,000 | — | — |
| 2014-11-11 | $68.45 | $105.20 | 734,300 | — | — |
| 2014-11-10 | $68.61 | $105.45 | 1,305,300 | — | — |
| 2014-11-07 | $67.77 | $104.16 | 1,122,700 | — | — |
| 2014-11-06 | $67.61 | $103.91 | 1,131,400 | — | — |
| 2014-11-05 | $68.25 | $104.89 | 1,022,900 | — | — |
| 2014-11-04 | $67.75 | $104.13 | 767,200 | — | — |
| 2014-11-03 | $67.67 | $104.00 | 1,489,100 | — | — |
| 2014-10-31 | $68.99 | $106.03 | 1,513,200 | — | — |
| 2014-10-30 | $67.50 | $103.74 | 1,917,400 | — | — |
| 2014-10-29 | $67.02 | $103.00 | 1,106,900 | — | — |
| 2014-10-28 | $67.53 | $103.79 | 891,700 | — | — |
| 2014-10-27 | $67.40 | $103.59 | 1,263,800 | — | — |
| 2014-10-24 | $66.30 | $101.90 | 2,406,800 | — | — |
| 2014-10-23 | $66.30 | $101.90 | 2,070,500 | — | — |
| 2014-10-22 | $66.21 | $101.76 | 915,100 | — | — |
| 2014-10-21 | $66.35 | $101.97 | 997,000 | — | — |
| 2014-10-20 | $65.29 | $100.35 | 979,700 | — | — |
| 2014-10-17 | $64.39 | $98.96 | 1,377,800 | — | — |
| 2014-10-16 | $63.02 | $96.86 | 1,856,100 | — | — |
| 2014-10-15 | $63.65 | $97.82 | 1,275,300 | — | — |
| 2014-10-14 | $64.40 | $98.98 | 952,500 | — | — |
| 2014-10-13 | $63.32 | $97.32 | 686,700 | — | — |
| 2014-10-10 | $62.85 | $96.60 | 874,100 | — | — |
| 2014-10-09 | $63.56 | $97.69 | 982,100 | — | — |
| 2014-10-08 | $63.25 | $97.21 | 1,129,700 | — | — |
| 2014-10-07 | $62.40 | $95.90 | 700,300 | — | — |
| 2014-10-06 | $62.74 | $96.43 | 1,225,100 | — | — |
| 2014-10-03 | $62.87 | $96.63 | 567,100 | — | — |
| 2014-10-02 | $62.83 | $96.56 | 1,114,300 | — | — |
| 2014-10-01 | $62.89 | $96.66 | 1,447,900 | — | — |
| 2014-09-30 | $62.38 | $95.87 | 723,900 | — | — |
| 2014-09-29 | $62.57 | $96.16 | 626,500 | — | — |
| 2014-09-26 | $62.36 | $95.84 | 514,700 | — | — |
| 2014-09-25 | $61.76 | $94.92 | 657,100 | — | — |
| 2014-09-24 | $61.75 | $94.90 | 929,100 | — | — |
| 2014-09-23 | $61.68 | $94.80 | 1,093,900 | — | — |
| 2014-09-22 | $62.62 | $96.24 | 583,400 | — | — |
| 2014-09-19 | $62.96 | $96.76 | 1,231,700 | — | — |
| 2014-09-18 | $62.86 | $96.61 | 1,125,800 | — | — |
| 2014-09-17 | $63.47 | $97.55 | 1,193,700 | — | — |
| 2014-09-16 | $63.93 | $98.25 | 1,255,900 | — | — |
| 2014-09-15 | $63.63 | $97.79 | 1,189,300 | — | — |
| 2014-09-12 | $64.38 | $98.95 | 2,647,600 | — | — |
| 2014-09-11 | $66.00 | $101.44 | 2,603,200 | — | — |
| 2014-09-10 | $66.54 | $100.99 | 1,139,900 | — | — |
| 2014-09-09 | $67.37 | $102.25 | 945,800 | — | — |
| 2014-09-08 | $67.54 | $102.51 | 1,306,900 | — | — |
| 2014-09-05 | $66.74 | $101.29 | 941,100 | — | — |
| 2014-09-04 | $65.95 | $100.10 | 726,500 | — | — |
| 2014-09-03 | $65.81 | $99.88 | 810,800 | — | — |
| 2014-09-02 | $65.53 | $99.46 | 1,177,600 | — | — |
| 2014-08-29 | $65.25 | $99.03 | 1,679,000 | — | — |
| 2014-08-28 | $65.47 | $99.37 | 631,100 | — | — |
| 2014-08-27 | $65.60 | $99.56 | 605,800 | — | — |
| 2014-08-26 | $65.60 | $99.56 | 748,400 | — | — |
| 2014-08-25 | $65.67 | $99.67 | 909,300 | — | — |
| 2014-08-22 | $65.89 | $100.00 | 1,135,800 | — | — |
| 2014-08-21 | $67.52 | $102.48 | 976,700 | — | — |
| 2014-08-20 | $66.94 | $101.60 | 1,288,600 | — | — |
| 2014-08-19 | $66.38 | $100.75 | 1,077,800 | — | — |
| 2014-08-18 | $66.49 | $100.91 | 754,300 | — | — |
| 2014-08-15 | $65.50 | $99.41 | 799,600 | — | — |
| 2014-08-14 | $65.77 | $99.82 | 580,000 | — | — |
| 2014-08-13 | $65.89 | $100.00 | 566,200 | — | — |
| 2014-08-12 | $64.82 | $98.38 | 736,100 | — | — |
| 2014-08-11 | $64.98 | $98.62 | 673,400 | — | — |
| 2014-08-08 | $64.61 | $98.06 | 611,700 | — | — |
| 2014-08-07 | $64.00 | $97.14 | 1,127,400 | — | — |
| 2014-08-06 | $64.04 | $97.20 | 903,900 | — | — |
| 2014-08-05 | $64.51 | $97.91 | 2,162,200 | — | — |
| 2014-08-04 | $64.35 | $97.67 | 2,439,900 | — | — |
| 2014-08-01 | $64.09 | $97.27 | 1,818,300 | — | — |
| 2014-07-31 | $64.39 | $97.73 | 2,840,800 | — | — |
| 2014-07-30 | $64.78 | $98.32 | 2,949,700 | — | — |
| 2014-07-29 | $63.91 | $97.00 | 1,653,200 | — | — |
| 2014-07-28 | $63.49 | $96.36 | 1,056,000 | — | — |
| 2014-07-25 | $62.92 | $95.50 | 2,684,200 | — | — |
| 2014-07-24 | $63.47 | $96.33 | 1,721,400 | — | — |
| 2014-07-23 | $63.17 | $95.88 | 1,667,600 | — | — |
| 2014-07-22 | $62.29 | $94.54 | 1,036,900 | — | — |
| 2014-07-21 | $61.23 | $92.93 | 752,000 | — | — |
| 2014-07-18 | $61.23 | $92.93 | 711,000 | — | — |
| 2014-07-17 | $60.41 | $91.69 | 922,600 | — | — |
| 2014-07-16 | $60.55 | $91.90 | 743,700 | — | — |
| 2014-07-15 | $60.39 | $91.66 | 1,091,600 | — | — |
| 2014-07-14 | $59.97 | $91.02 | 690,700 | — | — |
| 2014-07-11 | $59.65 | $90.53 | 855,900 | — | — |
| 2014-07-10 | $59.80 | $90.76 | 1,104,900 | — | — |
| 2014-07-09 | $59.28 | $89.97 | 749,900 | — | — |
| 2014-07-08 | $59.20 | $89.85 | 797,400 | — | — |
| 2014-07-07 | $58.63 | $88.99 | 592,900 | — | — |
| 2014-07-03 | $58.17 | $88.29 | 599,600 | — | — |
| 2014-07-02 | $58.67 | $89.05 | 661,800 | — | — |
| 2014-07-01 | $58.88 | $89.36 | 787,800 | — | — |
| 2014-06-30 | $58.32 | $88.51 | 853,500 | — | — |
| 2014-06-27 | $58.40 | $88.64 | 2,273,900 | — | — |
| 2014-06-26 | $57.69 | $87.56 | 622,800 | — | — |
| 2014-06-25 | $57.60 | $87.42 | 862,200 | — | — |
| 2014-06-24 | $57.72 | $87.60 | 981,100 | — | — |
| 2014-06-23 | $57.47 | $87.22 | 800,600 | — | — |
| 2014-06-20 | $57.89 | $87.86 | 1,647,300 | — | — |
| 2014-06-19 | $58.08 | $88.15 | 950,900 | — | — |
| 2014-06-18 | $57.71 | $87.59 | 798,600 | — | — |
| 2014-06-17 | $57.87 | $87.83 | 855,700 | — | — |
| 2014-06-16 | $57.61 | $87.44 | 1,006,300 | — | — |
| 2014-06-13 | $56.66 | $86.00 | 736,900 | — | — |
| 2014-06-12 | $56.68 | $86.03 | 1,051,500 | — | — |
| 2014-06-11 | $56.70 | $86.06 | 1,267,700 | — | — |
| 2014-06-10 | $58.29 | $87.21 | 900,300 | — | — |
| 2014-06-09 | $58.02 | $86.81 | 1,137,800 | — | — |
| 2014-06-06 | $58.66 | $87.76 | 1,003,200 | — | — |
| 2014-06-05 | $59.30 | $88.72 | 1,949,900 | — | — |
| 2014-06-04 | $58.38 | $87.34 | 900,500 | — | — |
| 2014-06-03 | $58.07 | $86.88 | 785,500 | — | — |
| 2014-06-02 | $58.10 | $86.93 | 828,700 | — | — |
| 2014-05-30 | $57.50 | $86.03 | 1,351,500 | — | — |
| 2014-05-29 | $57.40 | $85.88 | 1,341,200 | — | — |
| 2014-05-28 | $57.64 | $86.24 | 964,000 | — | — |
| 2014-05-27 | $57.58 | $86.15 | 927,000 | — | — |
| 2014-05-23 | $57.36 | $85.82 | 1,344,200 | — | — |
| 2014-05-22 | $57.46 | $85.97 | 1,136,200 | — | — |
| 2014-05-21 | $57.75 | $86.40 | 1,446,400 | — | — |
| 2014-05-20 | $58.82 | $88.00 | 1,159,400 | — | — |
| 2014-05-19 | $58.98 | $88.24 | 1,077,000 | — | — |
| 2014-05-16 | $59.33 | $88.77 | 2,743,100 | — | — |
| 2014-05-15 | $58.24 | $87.13 | 1,683,100 | — | — |
| 2014-05-14 | $58.80 | $87.97 | 2,077,600 | — | — |
| 2014-05-13 | $58.59 | $87.66 | 3,207,000 | — | — |
| 2014-05-12 | $58.48 | $87.49 | 2,788,300 | — | — |
| 2014-05-09 | $57.87 | $86.58 | 2,258,100 | — | — |
| 2014-05-08 | $56.23 | $84.13 | 2,680,900 | — | — |
| 2014-05-07 | $55.79 | $83.47 | 2,806,500 | — | — |
| 2014-05-06 | $54.50 | $81.54 | 1,722,800 | — | — |
| 2014-05-05 | $54.18 | $81.06 | 803,600 | — | — |
| 2014-05-02 | $54.00 | $80.79 | 970,900 | — | — |
| 2014-05-01 | $53.54 | $80.10 | 1,425,300 | — | — |
| 2014-04-30 | $53.40 | $79.89 | 2,183,800 | — | — |
| 2014-04-29 | $53.26 | $79.68 | 1,613,500 | — | — |
| 2014-04-28 | $52.74 | $78.91 | 2,617,200 | — | — |
| 2014-04-25 | $52.62 | $78.73 | 2,208,800 | — | — |
| 2014-04-24 | $52.86 | $79.09 | 2,262,400 | — | — |
| 2014-04-23 | $52.75 | $78.92 | 3,886,100 | — | — |
| 2014-04-22 | $53.43 | $79.94 | 1,603,200 | — | — |
| 2014-04-21 | $53.58 | $80.16 | 1,174,300 | — | — |
| 2014-04-17 | $53.47 | $80.00 | 1,277,100 | — | — |
| 2014-04-16 | $53.83 | $80.54 | 1,115,200 | — | — |
| 2014-04-15 | $53.32 | $79.77 | 1,405,600 | — | — |
| 2014-04-14 | $52.11 | $77.96 | 1,250,400 | — | — |
| 2014-04-11 | $51.68 | $77.32 | 3,158,000 | — | — |
| 2014-04-10 | $52.88 | $79.12 | 1,658,200 | — | — |
| 2014-04-09 | $54.18 | $81.06 | 3,936,200 | — | — |
| 2014-04-08 | $53.60 | $80.19 | 4,115,200 | — | — |
| 2014-04-07 | $53.33 | $79.79 | 2,520,900 | — | — |
| 2014-04-04 | $53.18 | $79.56 | 2,543,800 | — | — |
| 2014-04-03 | $53.12 | $79.47 | 1,616,500 | — | — |
| 2014-04-02 | $52.22 | $78.13 | 1,293,600 | — | — |
| 2014-04-01 | $52.94 | $79.21 | 1,467,800 | — | — |
| 2014-03-31 | $53.08 | $79.41 | 1,231,000 | — | — |
| 2014-03-28 | $53.50 | $80.04 | 1,760,200 | — | — |
| 2014-03-27 | $53.16 | $79.53 | 2,258,500 | — | — |
| 2014-03-26 | $52.08 | $77.92 | 1,372,200 | — | — |
| 2014-03-25 | $51.75 | $77.42 | 1,243,400 | — | — |
| 2014-03-24 | $50.34 | $75.32 | 1,112,500 | — | — |
| 2014-03-21 | $49.97 | $74.76 | 1,510,700 | — | — |
| 2014-03-20 | $49.77 | $74.46 | 2,193,800 | — | — |
| 2014-03-19 | $50.29 | $75.24 | 1,466,100 | — | — |
| 2014-03-18 | $51.91 | $77.66 | 2,321,300 | — | — |
| 2014-03-17 | $52.77 | $78.95 | 851,000 | — | — |
| 2014-03-14 | $51.51 | $77.07 | 646,900 | — | — |
| 2014-03-13 | $51.28 | $76.72 | 1,211,200 | — | — |
| 2014-03-12 | $52.66 | $78.79 | 1,170,500 | — | — |
| 2014-03-11 | $53.25 | $78.43 | 834,700 | — | — |
| 2014-03-10 | $52.39 | $77.16 | 1,046,100 | — | — |
| 2014-03-07 | $52.36 | $77.12 | 1,533,200 | — | — |
| 2014-03-06 | $54.30 | $79.97 | 786,500 | — | — |
| 2014-03-05 | $54.76 | $80.65 | 828,900 | — | — |
| 2014-03-04 | $54.94 | $80.92 | 885,700 | — | — |
| 2014-03-03 | $54.35 | $80.05 | 845,300 | — | — |
| 2014-02-28 | $54.16 | $79.77 | 1,213,700 | — | — |
| 2014-02-27 | $53.71 | $79.10 | 695,700 | — | — |
| 2014-02-26 | $53.59 | $78.93 | 1,658,100 | — | — |
| 2014-02-25 | $53.55 | $78.87 | 3,925,900 | — | — |
| 2014-02-24 | $54.14 | $79.74 | 2,668,700 | — | — |
| 2014-02-21 | $53.48 | $78.77 | 1,764,500 | — | — |
| 2014-02-20 | $52.09 | $76.72 | 1,665,500 | — | — |
| 2014-02-19 | $52.64 | $77.53 | 1,555,700 | — | — |
| 2014-02-18 | $53.52 | $78.82 | 1,169,500 | — | — |
| 2014-02-14 | $53.39 | $78.63 | 659,500 | — | — |
| 2014-02-13 | $53.57 | $78.90 | 1,234,700 | — | — |
| 2014-02-12 | $52.91 | $77.93 | 1,068,700 | — | — |
| 2014-02-11 | $52.11 | $76.75 | 1,075,700 | — | — |
| 2014-02-10 | $52.86 | $77.85 | 997,700 | — | — |
| 2014-02-07 | $51.86 | $76.38 | 1,448,000 | — | — |
| 2014-02-06 | $51.45 | $75.78 | 1,343,100 | — | — |
| 2014-02-05 | $51.93 | $76.48 | 936,000 | — | — |
| 2014-02-04 | $51.85 | $76.37 | 1,215,600 | — | — |
| 2014-02-03 | $50.11 | $73.80 | 1,491,600 | — | — |
| 2014-01-31 | $50.99 | $75.10 | 1,756,800 | — | — |
| 2014-01-30 | $49.95 | $73.57 | 1,859,100 | — | — |
| 2014-01-29 | $50.30 | $74.08 | 3,014,600 | — | — |
| 2014-01-28 | $52.12 | $76.76 | 1,134,500 | — | — |
| 2014-01-27 | $51.51 | $75.86 | 1,266,300 | — | — |
| 2014-01-24 | $52.35 | $77.10 | 2,246,800 | — | — |
| 2014-01-23 | $52.45 | $77.25 | 1,249,900 | — | — |
| 2014-01-22 | $52.26 | $76.97 | 1,763,700 | — | — |
| 2014-01-21 | $53.03 | $78.10 | 2,377,500 | — | — |
| 2014-01-17 | $51.77 | $76.25 | 1,410,800 | — | — |
| 2014-01-16 | $52.83 | $77.81 | 2,754,300 | — | — |
| 2014-01-15 | $52.51 | $77.34 | 2,190,000 | — | — |
| 2014-01-14 | $51.20 | $75.41 | 1,641,800 | — | — |
| 2014-01-13 | $50.21 | $73.95 | 1,421,500 | — | — |
| 2014-01-10 | $50.00 | $73.64 | 1,846,500 | — | — |
| 2014-01-09 | $49.70 | $73.20 | 894,000 | — | — |
| 2014-01-08 | $49.48 | $72.87 | 1,603,200 | — | — |
| 2014-01-07 | $49.86 | $73.43 | 2,426,200 | — | — |
| 2014-01-06 | $49.73 | $73.24 | 1,147,000 | — | — |
| 2014-01-03 | $49.83 | $73.39 | 1,215,000 | — | — |
| 2014-01-02 | $49.47 | $72.86 | 2,584,000 | — | — |