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
- 2001-06-20 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 | $62.20 | $137.35 | 661,900 | — | — |
| 2014-12-30 | $63.16 | $139.47 | 424,000 | — | — |
| 2014-12-29 | $63.56 | $140.35 | 611,800 | — | — |
| 2014-12-26 | $63.51 | $140.24 | 366,600 | — | — |
| 2014-12-24 | $63.62 | $140.49 | 470,900 | — | — |
| 2014-12-23 | $64.04 | $141.41 | 583,100 | — | — |
| 2014-12-22 | $63.55 | $140.33 | 1,143,300 | — | — |
| 2014-12-19 | $63.07 | $139.27 | 2,939,800 | — | — |
| 2014-12-18 | $63.59 | $140.42 | 1,371,600 | — | — |
| 2014-12-17 | $61.50 | $135.81 | 1,208,300 | — | — |
| 2014-12-16 | $60.16 | $132.85 | 1,116,600 | — | — |
| 2014-12-15 | $60.45 | $133.49 | 1,450,800 | — | — |
| 2014-12-12 | $60.33 | $133.22 | 1,410,100 | — | — |
| 2014-12-11 | $60.99 | $134.15 | 870,500 | — | — |
| 2014-12-10 | $60.84 | $133.82 | 1,289,300 | — | — |
| 2014-12-09 | $61.35 | $134.94 | 698,800 | — | — |
| 2014-12-08 | $61.28 | $134.79 | 699,400 | — | — |
| 2014-12-05 | $61.62 | $135.53 | 624,100 | — | — |
| 2014-12-04 | $61.65 | $135.60 | 635,400 | — | — |
| 2014-12-03 | $61.74 | $135.80 | 702,800 | — | — |
| 2014-12-02 | $61.42 | $135.09 | 834,000 | — | — |
| 2014-12-01 | $61.43 | $135.12 | 963,100 | — | — |
| 2014-11-28 | $61.19 | $134.59 | 599,200 | — | — |
| 2014-11-26 | $60.76 | $133.64 | 835,100 | — | — |
| 2014-11-25 | $60.46 | $132.98 | 999,100 | — | — |
| 2014-11-24 | $60.11 | $132.21 | 682,400 | — | — |
| 2014-11-21 | $59.90 | $131.75 | 957,200 | — | — |
| 2014-11-20 | $59.70 | $131.31 | 657,800 | — | — |
| 2014-11-19 | $59.78 | $131.49 | 764,000 | — | — |
| 2014-11-18 | $59.80 | $131.53 | 1,203,600 | — | — |
| 2014-11-17 | $59.46 | $130.78 | 936,300 | — | — |
| 2014-11-14 | $59.12 | $130.04 | 3,000,100 | — | — |
| 2014-11-13 | $59.30 | $130.43 | 1,154,200 | — | — |
| 2014-11-12 | $58.91 | $129.57 | 1,213,800 | — | — |
| 2014-11-11 | $58.49 | $128.65 | 922,200 | — | — |
| 2014-11-10 | $58.58 | $128.85 | 899,900 | — | — |
| 2014-11-07 | $58.38 | $128.41 | 961,200 | — | — |
| 2014-11-06 | $58.92 | $129.60 | 613,700 | — | — |
| 2014-11-05 | $58.79 | $129.31 | 1,087,900 | — | — |
| 2014-11-04 | $58.23 | $128.08 | 1,169,000 | — | — |
| 2014-11-03 | $58.33 | $128.30 | 1,062,400 | — | — |
| 2014-10-31 | $58.39 | $128.43 | 2,369,200 | — | — |
| 2014-10-30 | $57.39 | $126.23 | 1,883,100 | — | — |
| 2014-10-29 | $56.20 | $123.61 | 1,653,500 | — | — |
| 2014-10-28 | $56.55 | $124.38 | 1,307,600 | — | — |
| 2014-10-27 | $55.57 | $122.23 | 923,400 | — | — |
| 2014-10-24 | $55.77 | $122.67 | 906,300 | — | — |
| 2014-10-23 | $55.24 | $121.50 | 1,184,700 | — | — |
| 2014-10-22 | $54.46 | $119.79 | 1,208,900 | — | — |
| 2014-10-21 | $54.70 | $120.31 | 1,565,000 | — | — |
| 2014-10-20 | $53.74 | $118.20 | 1,068,200 | — | — |
| 2014-10-17 | $53.41 | $117.48 | 1,566,200 | — | — |
| 2014-10-16 | $52.38 | $115.21 | 1,008,800 | — | — |
| 2014-10-15 | $52.40 | $115.25 | 1,606,900 | — | — |
| 2014-10-14 | $53.31 | $117.26 | 1,658,300 | — | — |
| 2014-10-13 | $53.23 | $117.08 | 1,282,500 | — | — |
| 2014-10-10 | $54.29 | $119.41 | 1,259,900 | — | — |
| 2014-10-09 | $55.09 | $121.17 | 950,000 | — | — |
| 2014-10-08 | $56.51 | $124.30 | 1,834,100 | — | — |
| 2014-10-07 | $55.22 | $121.46 | 1,461,000 | — | — |
| 2014-10-06 | $56.48 | $124.23 | 962,400 | — | — |
| 2014-10-03 | $56.49 | $124.25 | 2,191,500 | — | — |
| 2014-10-02 | $55.63 | $122.36 | 971,900 | — | — |
| 2014-10-01 | $55.70 | $122.51 | 876,300 | — | — |
| 2014-09-30 | $56.30 | $123.83 | 906,100 | — | — |
| 2014-09-29 | $56.49 | $124.25 | 1,012,400 | — | — |
| 2014-09-26 | $56.67 | $124.65 | 907,900 | — | — |
| 2014-09-25 | $56.53 | $124.34 | 1,575,000 | — | — |
| 2014-09-24 | $57.63 | $126.76 | 1,183,000 | — | — |
| 2014-09-23 | $56.90 | $125.15 | 1,209,200 | — | — |
| 2014-09-22 | $57.15 | $125.70 | 1,262,900 | — | — |
| 2014-09-19 | $57.26 | $125.94 | 2,767,900 | — | — |
| 2014-09-18 | $56.95 | $125.26 | 1,132,700 | — | — |
| 2014-09-17 | $56.89 | $125.13 | 1,015,600 | — | — |
| 2014-09-16 | $56.99 | $125.35 | 1,078,100 | — | — |
| 2014-09-15 | $56.90 | $125.15 | 791,600 | — | — |
| 2014-09-12 | $57.02 | $125.42 | 1,084,400 | — | — |
| 2014-09-11 | $57.49 | $125.92 | 1,605,300 | — | — |
| 2014-09-10 | $58.05 | $127.15 | 1,047,000 | — | — |
| 2014-09-09 | $57.66 | $126.30 | 1,536,100 | — | — |
| 2014-09-08 | $58.35 | $127.81 | 1,540,100 | — | — |
| 2014-09-05 | $58.51 | $128.16 | 1,370,800 | — | — |
| 2014-09-04 | $57.82 | $126.65 | 1,440,900 | — | — |
| 2014-09-03 | $57.27 | $125.44 | 691,800 | — | — |
| 2014-09-02 | $57.06 | $124.98 | 884,500 | — | — |
| 2014-08-29 | $56.75 | $124.30 | 654,800 | — | — |
| 2014-08-28 | $56.71 | $124.21 | 641,100 | — | — |
| 2014-08-27 | $56.98 | $124.81 | 627,700 | — | — |
| 2014-08-26 | $57.30 | $125.51 | 583,700 | — | — |
| 2014-08-25 | $57.49 | $125.92 | 1,446,900 | — | — |
| 2014-08-22 | $57.14 | $125.16 | 624,300 | — | — |
| 2014-08-21 | $57.32 | $125.55 | 948,100 | — | — |
| 2014-08-20 | $57.19 | $125.27 | 1,285,000 | — | — |
| 2014-08-19 | $56.91 | $124.65 | 1,714,100 | — | — |
| 2014-08-18 | $56.68 | $124.15 | 1,649,700 | — | — |
| 2014-08-15 | $55.80 | $122.22 | 1,937,400 | — | — |
| 2014-08-14 | $55.92 | $122.48 | 1,081,700 | — | — |
| 2014-08-13 | $55.90 | $122.44 | 1,282,100 | — | — |
| 2014-08-12 | $55.25 | $121.02 | 1,048,100 | — | — |
| 2014-08-11 | $55.39 | $121.32 | 1,088,900 | — | — |
| 2014-08-08 | $55.20 | $120.91 | 1,350,400 | — | — |
| 2014-08-07 | $54.86 | $120.16 | 1,418,400 | — | — |
| 2014-08-06 | $55.02 | $120.51 | 1,135,200 | — | — |
| 2014-08-05 | $55.42 | $121.39 | 1,134,700 | — | — |
| 2014-08-04 | $55.94 | $122.53 | 1,274,000 | — | — |
| 2014-08-01 | $56.10 | $122.88 | 1,192,400 | — | — |
| 2014-07-31 | $56.40 | $123.54 | 1,883,300 | — | — |
| 2014-07-30 | $57.02 | $124.89 | 1,742,400 | — | — |
| 2014-07-29 | $56.35 | $123.43 | 2,102,800 | — | — |
| 2014-07-28 | $56.56 | $123.89 | 1,298,300 | — | — |
| 2014-07-25 | $56.59 | $123.95 | 1,027,000 | — | — |
| 2014-07-24 | $56.58 | $123.93 | 1,019,200 | — | — |
| 2014-07-23 | $56.58 | $123.93 | 605,800 | — | — |
| 2014-07-22 | $56.90 | $124.63 | 946,300 | — | — |
| 2014-07-21 | $56.53 | $123.82 | 578,800 | — | — |
| 2014-07-18 | $56.91 | $124.65 | 1,035,600 | — | — |
| 2014-07-17 | $56.22 | $123.14 | 1,542,600 | — | — |
| 2014-07-16 | $56.77 | $124.35 | 2,122,800 | — | — |
| 2014-07-15 | $56.52 | $123.80 | 1,470,400 | — | — |
| 2014-07-14 | $56.15 | $122.99 | 1,235,400 | — | — |
| 2014-07-11 | $55.59 | $121.76 | 1,091,200 | — | — |
| 2014-07-10 | $55.10 | $120.69 | 1,126,400 | — | — |
| 2014-07-09 | $55.21 | $120.93 | 736,500 | — | — |
| 2014-07-08 | $55.10 | $120.69 | 934,800 | — | — |
| 2014-07-07 | $55.22 | $120.95 | 527,600 | — | — |
| 2014-07-03 | $55.44 | $121.43 | 542,500 | — | — |
| 2014-07-02 | $54.93 | $120.32 | 730,400 | — | — |
| 2014-07-01 | $54.92 | $120.29 | 1,169,100 | — | — |
| 2014-06-30 | $54.74 | $119.90 | 1,105,000 | — | — |
| 2014-06-27 | $54.81 | $120.05 | 1,394,400 | — | — |
| 2014-06-26 | $54.67 | $119.75 | 2,085,000 | — | — |
| 2014-06-25 | $55.29 | $121.10 | 1,682,700 | — | — |
| 2014-06-24 | $54.56 | $119.51 | 1,105,300 | — | — |
| 2014-06-23 | $54.60 | $119.59 | 855,000 | — | — |
| 2014-06-20 | $54.44 | $119.24 | 2,063,700 | — | — |
| 2014-06-19 | $54.20 | $118.72 | 1,363,500 | — | — |
| 2014-06-18 | $53.96 | $118.19 | 935,700 | — | — |
| 2014-06-17 | $54.08 | $118.45 | 1,090,000 | — | — |
| 2014-06-16 | $53.66 | $117.53 | 678,800 | — | — |
| 2014-06-13 | $53.85 | $117.95 | 697,600 | — | — |
| 2014-06-12 | $53.66 | $117.53 | 685,500 | — | — |
| 2014-06-11 | $54.43 | $118.69 | 594,800 | — | — |
| 2014-06-10 | $55.12 | $120.20 | 660,600 | — | — |
| 2014-06-09 | $55.15 | $120.26 | 683,500 | — | — |
| 2014-06-06 | $55.07 | $120.09 | 891,200 | — | — |
| 2014-06-05 | $54.55 | $118.96 | 842,700 | — | — |
| 2014-06-04 | $54.19 | $118.17 | 1,029,200 | — | — |
| 2014-06-03 | $54.00 | $117.76 | 502,900 | — | — |
| 2014-06-02 | $54.15 | $118.08 | 846,300 | — | — |
| 2014-05-30 | $54.15 | $118.08 | 824,000 | — | — |
| 2014-05-29 | $54.06 | $117.89 | 1,162,100 | — | — |
| 2014-05-28 | $53.94 | $117.63 | 1,179,700 | — | — |
| 2014-05-27 | $53.64 | $116.97 | 830,900 | — | — |
| 2014-05-23 | $53.38 | $116.40 | 663,500 | — | — |
| 2014-05-22 | $53.13 | $115.86 | 761,900 | — | — |
| 2014-05-21 | $53.23 | $116.08 | 829,000 | — | — |
| 2014-05-20 | $53.24 | $116.10 | 923,800 | — | — |
| 2014-05-19 | $53.78 | $117.28 | 2,318,800 | — | — |
| 2014-05-16 | $53.40 | $116.45 | 2,583,400 | — | — |
| 2014-05-15 | $53.80 | $117.32 | 1,057,700 | — | — |
| 2014-05-14 | $54.29 | $118.39 | 766,000 | — | — |
| 2014-05-13 | $54.67 | $119.22 | 994,900 | — | — |
| 2014-05-12 | $54.91 | $119.74 | 2,331,200 | — | — |
| 2014-05-09 | $53.75 | $117.21 | 1,405,100 | — | — |
| 2014-05-08 | $53.48 | $116.62 | 1,254,600 | — | — |
| 2014-05-07 | $53.72 | $117.15 | 1,289,200 | — | — |
| 2014-05-06 | $53.71 | $117.12 | 1,259,000 | — | — |
| 2014-05-05 | $54.49 | $118.83 | 1,192,600 | — | — |
| 2014-05-02 | $54.36 | $118.54 | 1,565,700 | — | — |
| 2014-05-01 | $53.61 | $116.91 | 1,843,700 | — | — |
| 2014-04-30 | $53.43 | $116.51 | 1,904,700 | — | — |
| 2014-04-29 | $52.80 | $115.14 | 1,579,000 | — | — |
| 2014-04-28 | $51.90 | $113.18 | 962,300 | — | — |
| 2014-04-25 | $51.80 | $112.96 | 758,200 | — | — |
| 2014-04-24 | $52.55 | $114.59 | 1,598,500 | — | — |
| 2014-04-23 | $53.30 | $116.23 | 2,126,100 | — | — |
| 2014-04-22 | $52.51 | $114.51 | 1,011,100 | — | — |
| 2014-04-21 | $52.51 | $114.51 | 702,100 | — | — |
| 2014-04-17 | $52.68 | $114.88 | 1,408,800 | — | — |
| 2014-04-16 | $52.50 | $114.49 | 1,299,200 | — | — |
| 2014-04-15 | $52.15 | $113.72 | 1,968,700 | — | — |
| 2014-04-14 | $51.68 | $112.70 | 1,220,300 | — | — |
| 2014-04-11 | $51.28 | $111.83 | 1,474,200 | — | — |
| 2014-04-10 | $51.81 | $112.98 | 877,600 | — | — |
| 2014-04-09 | $53.01 | $115.60 | 1,094,200 | — | — |
| 2014-04-08 | $52.68 | $114.88 | 1,267,700 | — | — |
| 2014-04-07 | $52.91 | $115.38 | 3,280,700 | — | — |
| 2014-04-04 | $53.17 | $115.95 | 1,266,000 | — | — |
| 2014-04-03 | $54.16 | $118.11 | 1,064,100 | — | — |
| 2014-04-02 | $54.16 | $118.11 | 1,206,600 | — | — |
| 2014-04-01 | $53.92 | $117.58 | 1,041,600 | — | — |
| 2014-03-31 | $53.45 | $116.56 | 1,947,500 | — | — |
| 2014-03-28 | $52.89 | $115.34 | 1,124,600 | — | — |
| 2014-03-27 | $52.33 | $114.12 | 1,454,600 | — | — |
| 2014-03-26 | $52.51 | $114.51 | 1,057,700 | — | — |
| 2014-03-25 | $53.07 | $115.73 | 1,025,200 | — | — |
| 2014-03-24 | $53.15 | $115.90 | 911,400 | — | — |
| 2014-03-21 | $54.17 | $118.13 | 2,529,300 | — | — |
| 2014-03-20 | $54.29 | $118.39 | 986,400 | — | — |
| 2014-03-19 | $53.88 | $117.50 | 902,000 | — | — |
| 2014-03-18 | $54.18 | $118.15 | 923,500 | — | — |
| 2014-03-17 | $53.45 | $116.56 | 1,456,500 | — | — |
| 2014-03-14 | $52.75 | $115.03 | 1,787,500 | — | — |
| 2014-03-13 | $53.33 | $116.30 | 1,600,800 | — | — |
| 2014-03-12 | $54.75 | $118.87 | 1,170,400 | — | — |
| 2014-03-11 | $54.96 | $119.32 | 1,191,000 | — | — |
| 2014-03-10 | $55.15 | $119.74 | 779,200 | — | — |
| 2014-03-07 | $55.47 | $120.43 | 992,500 | — | — |
| 2014-03-06 | $55.65 | $120.82 | 1,324,100 | — | — |
| 2014-03-05 | $55.53 | $120.56 | 1,461,900 | — | — |
| 2014-03-04 | $56.55 | $122.78 | 1,201,500 | — | — |
| 2014-03-03 | $55.23 | $119.91 | 840,700 | — | — |
| 2014-02-28 | $55.61 | $120.74 | 1,319,700 | — | — |
| 2014-02-27 | $56.02 | $121.63 | 1,341,800 | — | — |
| 2014-02-26 | $55.16 | $119.76 | 952,700 | — | — |
| 2014-02-25 | $54.95 | $119.30 | 859,000 | — | — |
| 2014-02-24 | $54.90 | $119.19 | 1,004,200 | — | — |
| 2014-02-21 | $54.34 | $117.98 | 807,200 | — | — |
| 2014-02-20 | $54.27 | $117.83 | 835,100 | — | — |
| 2014-02-19 | $53.92 | $117.07 | 778,200 | — | — |
| 2014-02-18 | $54.31 | $117.91 | 925,700 | — | — |
| 2014-02-14 | $53.86 | $116.94 | 908,300 | — | — |
| 2014-02-13 | $54.07 | $117.39 | 979,500 | — | — |
| 2014-02-12 | $53.55 | $116.26 | 1,748,300 | — | — |
| 2014-02-11 | $53.12 | $115.33 | 1,699,700 | — | — |
| 2014-02-10 | $53.03 | $115.13 | 1,619,900 | — | — |
| 2014-02-07 | $53.71 | $116.61 | 3,200,700 | — | — |
| 2014-02-06 | $52.48 | $113.94 | 2,250,000 | — | — |
| 2014-02-05 | $51.38 | $111.55 | 3,040,500 | — | — |
| 2014-02-04 | $50.95 | $110.62 | 2,950,600 | — | — |
| 2014-02-03 | $48.87 | $106.10 | 1,988,400 | — | — |
| 2014-01-31 | $50.70 | $110.08 | 2,405,000 | — | — |
| 2014-01-30 | $51.72 | $112.29 | 1,012,300 | — | — |
| 2014-01-29 | $51.01 | $110.75 | 2,440,600 | — | — |
| 2014-01-28 | $50.96 | $110.64 | 863,600 | — | — |
| 2014-01-27 | $50.38 | $109.38 | 2,005,600 | — | — |
| 2014-01-24 | $50.84 | $110.38 | 2,755,800 | — | — |
| 2014-01-23 | $53.25 | $115.61 | 2,692,000 | — | — |
| 2014-01-22 | $53.50 | $116.16 | 1,780,100 | — | — |
| 2014-01-21 | $53.25 | $115.61 | 2,048,600 | — | — |
| 2014-01-17 | $52.74 | $114.51 | 1,426,900 | — | — |
| 2014-01-16 | $52.54 | $114.07 | 1,403,400 | — | — |
| 2014-01-15 | $52.40 | $113.77 | 2,230,100 | — | — |
| 2014-01-14 | $52.44 | $113.85 | 2,001,100 | — | — |
| 2014-01-13 | $52.04 | $112.99 | 1,213,400 | — | — |
| 2014-01-10 | $53.00 | $115.07 | 697,100 | — | — |
| 2014-01-09 | $53.02 | $115.11 | 621,900 | — | — |
| 2014-01-08 | $53.00 | $115.07 | 1,771,800 | — | — |
| 2014-01-07 | $52.95 | $114.96 | 855,700 | — | — |
| 2014-01-06 | $52.85 | $114.74 | 790,700 | — | — |
| 2014-01-03 | $53.15 | $115.40 | 969,300 | — | — |
| 2014-01-02 | $53.00 | $115.07 | 986,800 | — | — |