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
- 1972-06-01 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 | $43.74 | $541.76 | 3,128,600 | — | — |
| 2014-12-30 | $44.97 | $556.94 | 2,283,400 | — | — |
| 2014-12-29 | $45.58 | $564.55 | 2,459,400 | — | — |
| 2014-12-26 | $45.21 | $559.97 | 1,704,400 | — | — |
| 2014-12-24 | $44.76 | $554.46 | 2,565,800 | — | — |
| 2014-12-23 | $44.04 | $545.42 | 2,749,800 | — | — |
| 2014-12-22 | $44.15 | $546.90 | 3,928,000 | — | — |
| 2014-12-19 | $44.51 | $551.36 | 6,893,800 | — | — |
| 2014-12-18 | $44.35 | $549.32 | 3,255,000 | — | — |
| 2014-12-17 | $43.66 | $540.77 | 4,497,000 | — | — |
| 2014-12-16 | $43.00 | $532.60 | 5,393,400 | — | — |
| 2014-12-15 | $43.19 | $534.89 | 6,155,800 | — | — |
| 2014-12-12 | $43.21 | $535.14 | 8,075,000 | — | — |
| 2014-12-11 | $42.45 | $525.78 | 3,285,000 | — | — |
| 2014-12-10 | $41.54 | $514.58 | 2,409,000 | — | — |
| 2014-12-09 | $41.99 | $520.09 | 4,238,800 | — | — |
| 2014-12-08 | $42.02 | $520.46 | 2,211,000 | — | — |
| 2014-12-05 | $41.36 | $512.28 | 3,269,800 | — | — |
| 2014-12-04 | $41.78 | $517.49 | 2,074,200 | — | — |
| 2014-12-03 | $41.74 | $516.93 | 2,062,200 | — | — |
| 2014-12-02 | $41.85 | $518.35 | 3,096,400 | — | — |
| 2014-12-01 | $41.92 | $519.16 | 4,033,600 | — | — |
| 2014-11-28 | $41.95 | $519.59 | 1,830,800 | — | — |
| 2014-11-26 | $41.08 | $508.88 | 2,757,200 | — | — |
| 2014-11-25 | $40.65 | $503.55 | 2,508,800 | — | — |
| 2014-11-24 | $40.74 | $504.54 | 2,466,000 | — | — |
| 2014-11-21 | $41.20 | $510.30 | 3,084,000 | — | — |
| 2014-11-20 | $41.12 | $509.25 | 2,464,200 | — | — |
| 2014-11-19 | $41.67 | $516.12 | 2,889,800 | — | — |
| 2014-11-18 | $41.95 | $519.59 | 2,475,000 | — | — |
| 2014-11-17 | $41.63 | $515.69 | 3,708,600 | — | — |
| 2014-11-14 | $40.72 | $504.42 | 3,267,800 | — | — |
| 2014-11-13 | $40.84 | $505.84 | 3,862,000 | — | — |
| 2014-11-12 | $40.81 | $505.47 | 5,086,800 | — | — |
| 2014-11-11 | $41.48 | $513.77 | 3,259,800 | — | — |
| 2014-11-10 | $41.65 | $515.81 | 4,733,400 | — | — |
| 2014-11-07 | $41.34 | $506.90 | 4,651,000 | — | — |
| 2014-11-06 | $40.98 | $502.48 | 7,339,200 | — | — |
| 2014-11-05 | $41.85 | $513.15 | 7,503,200 | — | — |
| 2014-11-04 | $41.24 | $505.61 | 3,514,000 | — | — |
| 2014-11-03 | $41.92 | $514.07 | 4,330,400 | — | — |
| 2014-10-31 | $42.01 | $515.11 | 4,330,800 | — | — |
| 2014-10-30 | $42.12 | $516.46 | 2,845,800 | — | — |
| 2014-10-29 | $41.03 | $503.09 | 2,765,200 | — | — |
| 2014-10-28 | $40.94 | $501.99 | 3,771,600 | — | — |
| 2014-10-27 | $41.06 | $503.40 | 3,272,400 | — | — |
| 2014-10-24 | $41.07 | $503.59 | 2,178,000 | — | — |
| 2014-10-23 | $40.65 | $498.37 | 2,844,800 | — | — |
| 2014-10-22 | $40.47 | $496.23 | 2,512,800 | — | — |
| 2014-10-21 | $40.00 | $490.47 | 2,565,200 | — | — |
| 2014-10-20 | $39.92 | $489.48 | 2,543,400 | — | — |
| 2014-10-17 | $39.67 | $486.36 | 4,754,000 | — | — |
| 2014-10-16 | $39.70 | $486.79 | 3,930,400 | — | — |
| 2014-10-15 | $39.47 | $484.03 | 5,557,200 | — | — |
| 2014-10-14 | $40.52 | $496.84 | 5,555,400 | — | — |
| 2014-10-13 | $39.34 | $482.37 | 3,885,000 | — | — |
| 2014-10-10 | $38.92 | $477.16 | 3,112,200 | — | — |
| 2014-10-09 | $38.76 | $475.20 | 4,219,800 | — | — |
| 2014-10-08 | $39.81 | $488.14 | 3,543,400 | — | — |
| 2014-10-07 | $38.90 | $477.04 | 3,225,400 | — | — |
| 2014-10-06 | $38.86 | $476.43 | 1,814,400 | — | — |
| 2014-10-03 | $38.91 | $477.10 | 2,299,400 | — | — |
| 2014-10-02 | $38.74 | $474.95 | 3,187,400 | — | — |
| 2014-10-01 | $39.02 | $478.45 | 2,926,800 | — | — |
| 2014-09-30 | $38.67 | $474.10 | 3,231,600 | — | — |
| 2014-09-29 | $38.37 | $470.48 | 1,996,000 | — | — |
| 2014-09-26 | $38.07 | $466.80 | 1,868,400 | — | — |
| 2014-09-25 | $38.00 | $465.94 | 2,445,000 | — | — |
| 2014-09-24 | $38.15 | $467.84 | 1,718,200 | — | — |
| 2014-09-23 | $38.26 | $469.07 | 3,525,000 | — | — |
| 2014-09-22 | $38.49 | $472.01 | 2,393,600 | — | — |
| 2014-09-19 | $38.41 | $470.97 | 3,183,800 | — | — |
| 2014-09-18 | $37.92 | $464.96 | 1,860,400 | — | — |
| 2014-09-17 | $38.26 | $469.13 | 2,160,600 | — | — |
| 2014-09-16 | $38.51 | $472.13 | 2,389,600 | — | — |
| 2014-09-15 | $37.97 | $465.64 | 2,680,800 | — | — |
| 2014-09-12 | $37.74 | $462.75 | 1,688,600 | — | — |
| 2014-09-11 | $38.53 | $472.44 | 1,969,800 | — | — |
| 2014-09-10 | $38.08 | $466.92 | 1,663,800 | — | — |
| 2014-09-09 | $38.06 | $466.74 | 2,594,000 | — | — |
| 2014-09-08 | $38.17 | $468.09 | 2,388,600 | — | — |
| 2014-09-05 | $38.71 | $474.59 | 2,771,200 | — | — |
| 2014-09-04 | $38.43 | $471.21 | 3,608,800 | — | — |
| 2014-09-03 | $38.57 | $472.93 | 1,775,400 | — | — |
| 2014-09-02 | $38.19 | $468.27 | 3,919,600 | — | — |
| 2014-08-29 | $38.71 | $474.59 | 2,707,800 | — | — |
| 2014-08-28 | $38.17 | $467.97 | 1,704,800 | — | — |
| 2014-08-27 | $37.74 | $462.75 | 1,859,400 | — | — |
| 2014-08-26 | $37.24 | $456.56 | 2,572,600 | — | — |
| 2014-08-25 | $37.79 | $463.37 | 2,382,400 | — | — |
| 2014-08-22 | $37.29 | $457.18 | 1,873,200 | — | — |
| 2014-08-21 | $37.41 | $458.71 | 2,399,800 | — | — |
| 2014-08-20 | $37.56 | $460.49 | 4,383,400 | — | — |
| 2014-08-19 | $36.98 | $453.44 | 2,240,400 | — | — |
| 2014-08-18 | $36.38 | $446.02 | 1,567,800 | — | — |
| 2014-08-15 | $36.41 | $446.45 | 2,510,400 | — | — |
| 2014-08-14 | $36.51 | $447.61 | 3,334,000 | — | — |
| 2014-08-13 | $35.96 | $440.93 | 3,128,600 | — | — |
| 2014-08-12 | $35.71 | $437.86 | 2,257,000 | — | — |
| 2014-08-11 | $36.28 | $439.70 | 2,698,000 | — | — |
| 2014-08-08 | $36.34 | $440.49 | 2,573,000 | — | — |
| 2014-08-07 | $35.79 | $433.76 | 2,896,000 | — | — |
| 2014-08-06 | $35.41 | $429.22 | 5,048,000 | — | — |
| 2014-08-05 | $36.06 | $437.10 | 4,835,800 | — | — |
| 2014-08-04 | $36.22 | $438.97 | 8,044,600 | — | — |
| 2014-08-01 | $36.49 | $442.37 | 3,105,000 | — | — |
| 2014-07-31 | $36.42 | $441.40 | 2,647,800 | — | — |
| 2014-07-30 | $37.08 | $449.46 | 4,205,800 | — | — |
| 2014-07-29 | $37.49 | $454.49 | 4,644,800 | — | — |
| 2014-07-28 | $38.17 | $462.73 | 3,814,200 | — | — |
| 2014-07-25 | $37.74 | $457.46 | 2,899,800 | — | — |
| 2014-07-24 | $38.17 | $462.73 | 4,278,400 | — | — |
| 2014-07-23 | $37.82 | $458.43 | 4,621,000 | — | — |
| 2014-07-22 | $38.00 | $460.61 | 4,355,600 | — | — |
| 2014-07-21 | $38.67 | $468.79 | 3,012,000 | — | — |
| 2014-07-18 | $38.61 | $468.01 | 3,088,200 | — | — |
| 2014-07-17 | $38.13 | $462.25 | 3,517,800 | — | — |
| 2014-07-16 | $38.97 | $472.43 | 3,277,400 | — | — |
| 2014-07-15 | $38.76 | $469.88 | 3,244,800 | — | — |
| 2014-07-14 | $38.60 | $467.88 | 2,664,400 | — | — |
| 2014-07-11 | $39.01 | $472.85 | 2,154,800 | — | — |
| 2014-07-10 | $39.35 | $476.98 | 3,235,600 | — | — |
| 2014-07-09 | $38.99 | $472.55 | 3,303,400 | — | — |
| 2014-07-08 | $39.24 | $475.58 | 3,563,200 | — | — |
| 2014-07-07 | $39.20 | $475.16 | 4,488,600 | — | — |
| 2014-07-03 | $38.49 | $466.49 | 4,174,800 | — | — |
| 2014-07-02 | $39.33 | $476.73 | 6,146,000 | — | — |
| 2014-07-01 | $40.65 | $492.73 | 2,825,600 | — | — |
| 2014-06-30 | $41.04 | $497.52 | 2,532,200 | — | — |
| 2014-06-27 | $40.59 | $492.01 | 2,920,800 | — | — |
| 2014-06-26 | $40.43 | $490.07 | 2,272,400 | — | — |
| 2014-06-25 | $40.58 | $491.95 | 2,181,600 | — | — |
| 2014-06-24 | $40.22 | $487.58 | 3,404,800 | — | — |
| 2014-06-23 | $40.27 | $488.13 | 3,145,000 | — | — |
| 2014-06-20 | $40.42 | $489.88 | 4,327,000 | — | — |
| 2014-06-19 | $40.40 | $489.64 | 3,300,600 | — | — |
| 2014-06-18 | $40.08 | $485.88 | 3,014,800 | — | — |
| 2014-06-17 | $39.26 | $475.88 | 2,234,200 | — | — |
| 2014-06-16 | $39.51 | $478.85 | 3,945,400 | — | — |
| 2014-06-13 | $39.10 | $473.95 | 2,060,200 | — | — |
| 2014-06-12 | $38.92 | $471.82 | 3,214,800 | — | — |
| 2014-06-11 | $38.71 | $469.22 | 3,431,000 | — | — |
| 2014-06-10 | $39.14 | $474.43 | 2,798,400 | — | — |
| 2014-06-09 | $39.35 | $476.91 | 2,806,800 | — | — |
| 2014-06-06 | $39.21 | $475.22 | 3,457,800 | — | — |
| 2014-06-05 | $39.31 | $476.43 | 5,121,400 | — | — |
| 2014-06-04 | $38.31 | $464.31 | 2,581,600 | — | — |
| 2014-06-03 | $38.11 | $461.94 | 4,067,600 | — | — |
| 2014-06-02 | $37.88 | $459.22 | 3,525,000 | — | — |
| 2014-05-30 | $37.71 | $457.10 | 4,474,000 | — | — |
| 2014-05-29 | $37.76 | $457.76 | 3,736,600 | — | — |
| 2014-05-28 | $37.31 | $452.25 | 2,408,000 | — | — |
| 2014-05-27 | $37.06 | $449.16 | 2,759,800 | — | — |
| 2014-05-23 | $37.03 | $448.85 | 1,963,200 | — | — |
| 2014-05-22 | $37.02 | $448.73 | 3,211,600 | — | — |
| 2014-05-21 | $36.83 | $446.37 | 3,215,200 | — | — |
| 2014-05-20 | $36.74 | $445.40 | 2,909,600 | — | — |
| 2014-05-19 | $36.58 | $443.34 | 3,002,000 | — | — |
| 2014-05-16 | $37.26 | $451.64 | 2,922,400 | — | — |
| 2014-05-15 | $37.15 | $450.25 | 5,207,400 | — | — |
| 2014-05-14 | $37.13 | $450.13 | 4,227,600 | — | — |
| 2014-05-13 | $36.71 | $444.91 | 4,744,000 | — | — |
| 2014-05-12 | $37.19 | $445.76 | 5,625,400 | — | — |
| 2014-05-09 | $37.31 | $447.14 | 3,321,600 | — | — |
| 2014-05-08 | $37.40 | $448.22 | 5,446,200 | — | — |
| 2014-05-07 | $37.58 | $450.44 | 5,387,400 | — | — |
| 2014-05-06 | $36.56 | $438.27 | 4,307,600 | — | — |
| 2014-05-05 | $36.56 | $438.27 | 3,109,000 | — | — |
| 2014-05-02 | $36.12 | $432.94 | 3,212,400 | — | — |
| 2014-05-01 | $36.48 | $437.25 | 3,354,200 | — | — |
| 2014-04-30 | $36.25 | $434.50 | 5,729,600 | — | — |
| 2014-04-29 | $36.45 | $436.83 | 5,011,800 | — | — |
| 2014-04-28 | $36.41 | $436.41 | 5,908,800 | — | — |
| 2014-04-25 | $35.92 | $430.54 | 4,003,200 | — | — |
| 2014-04-24 | $35.71 | $428.02 | 4,026,600 | — | — |
| 2014-04-23 | $35.51 | $425.63 | 3,575,400 | — | — |
| 2014-04-22 | $35.51 | $425.63 | 3,791,400 | — | — |
| 2014-04-21 | $35.54 | $425.99 | 3,024,000 | — | — |
| 2014-04-17 | $35.63 | $427.06 | 3,722,200 | — | — |
| 2014-04-16 | $36.01 | $431.56 | 5,805,200 | — | — |
| 2014-04-15 | $35.99 | $431.32 | 7,591,600 | — | — |
| 2014-04-14 | $35.47 | $425.21 | 5,064,000 | — | — |
| 2014-04-11 | $35.17 | $421.61 | 3,617,200 | — | — |
| 2014-04-10 | $35.05 | $420.11 | 3,348,200 | — | — |
| 2014-04-09 | $35.14 | $421.19 | 5,929,800 | — | — |
| 2014-04-08 | $35.10 | $420.65 | 4,644,200 | — | — |
| 2014-04-07 | $34.57 | $414.36 | 3,439,200 | — | — |
| 2014-04-04 | $34.54 | $413.94 | 5,612,200 | — | — |
| 2014-04-03 | $34.05 | $408.13 | 3,498,200 | — | — |
| 2014-04-02 | $33.56 | $402.19 | 2,436,400 | — | — |
| 2014-04-01 | $33.53 | $401.89 | 2,836,600 | — | — |
| 2014-03-31 | $33.42 | $400.64 | 2,740,800 | — | — |
| 2014-03-28 | $33.33 | $399.44 | 1,835,600 | — | — |
| 2014-03-27 | $33.30 | $399.14 | 2,342,400 | — | — |
| 2014-03-26 | $32.88 | $394.16 | 1,687,400 | — | — |
| 2014-03-25 | $33.04 | $396.08 | 2,073,600 | — | — |
| 2014-03-24 | $33.04 | $395.96 | 3,120,400 | — | — |
| 2014-03-21 | $33.01 | $395.72 | 5,420,800 | — | — |
| 2014-03-20 | $32.38 | $388.05 | 2,332,800 | — | — |
| 2014-03-19 | $32.29 | $386.97 | 2,276,600 | — | — |
| 2014-03-18 | $32.51 | $389.61 | 1,879,800 | — | — |
| 2014-03-17 | $32.60 | $390.75 | 2,008,400 | — | — |
| 2014-03-14 | $32.29 | $387.03 | 2,780,000 | — | — |
| 2014-03-13 | $32.21 | $386.07 | 3,926,000 | — | — |
| 2014-03-12 | $31.50 | $377.56 | 3,142,400 | — | — |
| 2014-03-11 | $31.16 | $373.43 | 2,607,200 | — | — |
| 2014-03-10 | $31.13 | $373.07 | 3,018,200 | — | — |
| 2014-03-07 | $31.28 | $374.93 | 3,366,600 | — | — |
| 2014-03-06 | $31.19 | $373.85 | 2,812,800 | — | — |
| 2014-03-05 | $31.51 | $377.74 | 2,878,400 | — | — |
| 2014-03-04 | $31.72 | $380.20 | 3,542,000 | — | — |
| 2014-03-03 | $31.64 | $379.24 | 3,101,200 | — | — |
| 2014-02-28 | $31.91 | $382.48 | 3,071,600 | — | — |
| 2014-02-27 | $31.88 | $382.12 | 1,966,200 | — | — |
| 2014-02-26 | $32.04 | $383.97 | 1,540,400 | — | — |
| 2014-02-25 | $32.06 | $384.21 | 2,781,600 | — | — |
| 2014-02-24 | $32.06 | $384.27 | 1,887,800 | — | — |
| 2014-02-21 | $32.22 | $386.25 | 2,739,000 | — | — |
| 2014-02-20 | $32.53 | $389.85 | 2,757,600 | — | — |
| 2014-02-19 | $32.23 | $386.31 | 3,385,600 | — | — |
| 2014-02-18 | $32.46 | $389.01 | 3,889,800 | — | — |
| 2014-02-14 | $32.24 | $386.49 | 2,859,400 | — | — |
| 2014-02-13 | $32.22 | $386.13 | 4,652,200 | — | — |
| 2014-02-12 | $31.78 | $380.92 | 4,714,000 | — | — |
| 2014-02-11 | $31.29 | $375.05 | 5,869,600 | — | — |
| 2014-02-10 | $31.80 | $376.18 | 3,751,000 | — | — |
| 2014-02-07 | $31.78 | $375.95 | 3,094,400 | — | — |
| 2014-02-06 | $31.88 | $377.07 | 6,719,800 | — | — |
| 2014-02-05 | $31.29 | $370.15 | 3,915,200 | — | — |
| 2014-02-04 | $31.24 | $369.50 | 3,568,400 | — | — |
| 2014-02-03 | $31.36 | $370.98 | 3,788,800 | — | — |
| 2014-01-31 | $31.51 | $372.81 | 3,574,200 | — | — |
| 2014-01-30 | $31.58 | $373.64 | 5,245,800 | — | — |
| 2014-01-29 | $30.77 | $364.00 | 3,871,400 | — | — |
| 2014-01-28 | $30.56 | $361.51 | 3,347,600 | — | — |
| 2014-01-27 | $30.65 | $362.52 | 3,583,800 | — | — |
| 2014-01-24 | $30.64 | $362.46 | 2,596,200 | — | — |
| 2014-01-23 | $30.86 | $365.00 | 3,048,000 | — | — |
| 2014-01-22 | $30.78 | $364.06 | 3,607,000 | — | — |
| 2014-01-21 | $31.00 | $366.66 | 2,791,200 | — | — |
| 2014-01-17 | $30.81 | $364.41 | 1,865,200 | — | — |
| 2014-01-16 | $30.69 | $363.05 | 2,200,600 | — | — |
| 2014-01-15 | $30.58 | $361.75 | 3,999,800 | — | — |
| 2014-01-14 | $30.57 | $361.63 | 4,137,800 | — | — |
| 2014-01-13 | $30.31 | $358.56 | 3,976,200 | — | — |
| 2014-01-10 | $30.53 | $361.16 | 5,322,000 | — | — |
| 2014-01-09 | $30.26 | $357.97 | 3,257,200 | — | — |
| 2014-01-08 | $30.42 | $359.92 | 3,999,600 | — | — |
| 2014-01-07 | $30.63 | $362.28 | 2,993,200 | — | — |
| 2014-01-06 | $30.33 | $358.85 | 3,979,800 | — | — |
| 2014-01-03 | $30.51 | $360.98 | 3,496,600 | — | — |
| 2014-01-02 | $30.92 | $365.77 | 2,413,200 | — | — |