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
- 2000-12-01 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 | $60.63 | $71.58 | 1,360,100 | — | — |
| 2014-12-30 | $60.97 | $71.98 | 1,621,800 | — | — |
| 2014-12-29 | $61.57 | $72.69 | 1,776,400 | — | — |
| 2014-12-26 | $60.53 | $71.46 | 688,600 | — | — |
| 2014-12-24 | $60.30 | $71.19 | 785,200 | — | — |
| 2014-12-23 | $60.56 | $71.49 | 2,094,100 | — | — |
| 2014-12-22 | $59.64 | $70.41 | 2,182,700 | — | — |
| 2014-12-19 | $59.90 | $70.72 | 5,619,800 | — | — |
| 2014-12-18 | $59.58 | $70.34 | 3,221,500 | — | — |
| 2014-12-17 | $57.95 | $68.41 | 2,946,900 | — | — |
| 2014-12-16 | $56.29 | $66.45 | 2,984,500 | — | — |
| 2014-12-15 | $56.67 | $66.90 | 2,734,500 | — | — |
| 2014-12-12 | $56.88 | $67.15 | 4,168,700 | — | — |
| 2014-12-11 | $58.35 | $68.89 | 3,472,300 | — | — |
| 2014-12-10 | $57.95 | $68.41 | 2,093,000 | — | — |
| 2014-12-09 | $60.51 | $71.44 | 2,486,000 | — | — |
| 2014-12-08 | $59.89 | $70.70 | 2,706,100 | — | — |
| 2014-12-05 | $62.39 | $73.65 | 1,510,700 | — | — |
| 2014-12-04 | $62.05 | $73.25 | 1,894,000 | — | — |
| 2014-12-03 | $62.91 | $74.27 | 2,334,500 | — | — |
| 2014-12-02 | $61.58 | $72.70 | 2,647,700 | — | — |
| 2014-12-01 | $60.25 | $71.13 | 5,244,800 | — | — |
| 2014-11-28 | $61.99 | $73.18 | 3,549,000 | — | — |
| 2014-11-26 | $66.72 | $78.52 | 2,287,500 | — | — |
| 2014-11-25 | $68.68 | $80.83 | 1,970,500 | — | — |
| 2014-11-24 | $68.33 | $80.41 | 2,266,200 | — | — |
| 2014-11-21 | $69.24 | $81.48 | 2,471,400 | — | — |
| 2014-11-20 | $67.59 | $79.54 | 1,657,400 | — | — |
| 2014-11-19 | $66.33 | $78.06 | 1,883,100 | — | — |
| 2014-11-18 | $65.94 | $77.60 | 2,308,800 | — | — |
| 2014-11-17 | $63.61 | $74.86 | 1,670,800 | — | — |
| 2014-11-14 | $64.70 | $76.14 | 2,039,000 | — | — |
| 2014-11-13 | $65.09 | $76.60 | 1,478,600 | — | — |
| 2014-11-12 | $65.95 | $77.61 | 1,133,100 | — | — |
| 2014-11-11 | $65.90 | $77.55 | 1,416,300 | — | — |
| 2014-11-10 | $65.96 | $77.62 | 1,586,100 | — | — |
| 2014-11-07 | $66.29 | $78.01 | 1,986,200 | — | — |
| 2014-11-06 | $65.67 | $77.28 | 1,717,600 | — | — |
| 2014-11-05 | $65.50 | $77.08 | 1,923,000 | — | — |
| 2014-11-04 | $63.77 | $75.05 | 1,876,000 | — | — |
| 2014-11-03 | $65.78 | $77.41 | 1,673,500 | — | — |
| 2014-10-31 | $66.34 | $78.07 | 3,137,300 | — | — |
| 2014-10-30 | $66.42 | $78.17 | 1,850,100 | — | — |
| 2014-10-29 | $65.53 | $77.12 | 1,443,200 | — | — |
| 2014-10-28 | $66.61 | $78.39 | 1,455,600 | — | — |
| 2014-10-27 | $65.20 | $76.73 | 1,694,200 | — | — |
| 2014-10-24 | $64.95 | $76.44 | 1,225,000 | — | — |
| 2014-10-23 | $64.61 | $76.04 | 2,655,600 | — | — |
| 2014-10-22 | $61.62 | $72.52 | 2,483,600 | — | — |
| 2014-10-21 | $63.93 | $75.24 | 1,816,800 | — | — |
| 2014-10-20 | $62.38 | $73.41 | 1,209,700 | — | — |
| 2014-10-17 | $62.25 | $73.26 | 1,921,600 | — | — |
| 2014-10-16 | $61.10 | $71.90 | 2,690,600 | — | — |
| 2014-10-15 | $61.65 | $72.55 | 1,825,800 | — | — |
| 2014-10-14 | $61.54 | $72.42 | 1,815,200 | — | — |
| 2014-10-13 | $61.73 | $72.65 | 1,326,400 | — | — |
| 2014-10-10 | $62.88 | $74.00 | 1,695,000 | — | — |
| 2014-10-09 | $63.86 | $75.15 | 1,389,000 | — | — |
| 2014-10-08 | $65.27 | $76.81 | 2,219,100 | — | — |
| 2014-10-07 | $63.93 | $75.24 | 2,120,000 | — | — |
| 2014-10-06 | $66.01 | $77.68 | 1,023,200 | — | — |
| 2014-10-03 | $66.00 | $77.67 | 1,644,500 | — | — |
| 2014-10-02 | $65.69 | $77.31 | 1,658,000 | — | — |
| 2014-10-01 | $65.89 | $77.54 | 2,391,800 | — | — |
| 2014-09-30 | $66.79 | $78.60 | 2,106,600 | — | — |
| 2014-09-29 | $67.37 | $79.28 | 1,363,800 | — | — |
| 2014-09-26 | $67.65 | $79.61 | 1,959,000 | — | — |
| 2014-09-25 | $66.73 | $78.53 | 1,963,500 | — | — |
| 2014-09-24 | $67.90 | $79.91 | 2,867,600 | — | — |
| 2014-09-23 | $68.17 | $80.23 | 1,992,500 | — | — |
| 2014-09-22 | $68.54 | $80.66 | 1,827,700 | — | — |
| 2014-09-19 | $70.27 | $82.70 | 1,577,100 | — | — |
| 2014-09-18 | $70.51 | $82.98 | 1,732,400 | — | — |
| 2014-09-17 | $69.65 | $81.97 | 1,133,800 | — | — |
| 2014-09-16 | $69.65 | $81.97 | 1,492,800 | — | — |
| 2014-09-15 | $69.75 | $82.08 | 919,200 | — | — |
| 2014-09-12 | $69.99 | $82.37 | 1,618,900 | — | — |
| 2014-09-11 | $70.74 | $83.25 | 1,911,700 | — | — |
| 2014-09-10 | $70.22 | $82.64 | 2,862,100 | — | — |
| 2014-09-09 | $72.05 | $84.79 | 1,045,600 | — | — |
| 2014-09-08 | $73.24 | $86.19 | 858,100 | — | — |
| 2014-09-05 | $73.65 | $86.67 | 964,400 | — | — |
| 2014-09-04 | $72.78 | $85.65 | 1,014,100 | — | — |
| 2014-09-03 | $73.27 | $86.23 | 689,100 | — | — |
| 2014-09-02 | $73.80 | $86.85 | 839,800 | — | — |
| 2014-08-29 | $73.89 | $86.96 | 840,700 | — | — |
| 2014-08-28 | $74.48 | $87.40 | 1,400,700 | — | — |
| 2014-08-27 | $75.04 | $88.06 | 1,026,600 | — | — |
| 2014-08-26 | $75.38 | $88.46 | 868,800 | — | — |
| 2014-08-25 | $74.98 | $87.99 | 632,000 | — | — |
| 2014-08-22 | $73.93 | $86.76 | 570,600 | — | — |
| 2014-08-21 | $74.11 | $86.97 | 774,000 | — | — |
| 2014-08-20 | $74.29 | $87.18 | 861,400 | — | — |
| 2014-08-19 | $73.67 | $86.45 | 871,800 | — | — |
| 2014-08-18 | $73.98 | $86.82 | 758,900 | — | — |
| 2014-08-15 | $72.25 | $84.79 | 869,500 | — | — |
| 2014-08-14 | $73.03 | $85.70 | 716,700 | — | — |
| 2014-08-13 | $73.10 | $85.78 | 664,900 | — | — |
| 2014-08-12 | $72.24 | $84.78 | 603,200 | — | — |
| 2014-08-11 | $73.00 | $85.67 | 788,700 | — | — |
| 2014-08-08 | $72.21 | $84.74 | 849,000 | — | — |
| 2014-08-07 | $71.12 | $83.46 | 1,205,200 | — | — |
| 2014-08-06 | $71.85 | $84.32 | 1,581,600 | — | — |
| 2014-08-05 | $72.23 | $84.76 | 1,501,900 | — | — |
| 2014-08-04 | $72.98 | $85.64 | 1,426,600 | — | — |
| 2014-08-01 | $73.25 | $85.96 | 2,257,500 | — | — |
| 2014-07-31 | $72.87 | $85.51 | 2,007,200 | — | — |
| 2014-07-30 | $75.04 | $88.06 | 1,147,000 | — | — |
| 2014-07-29 | $74.60 | $87.54 | 1,023,900 | — | — |
| 2014-07-28 | $75.70 | $88.84 | 922,300 | — | — |
| 2014-07-25 | $76.02 | $89.21 | 1,233,800 | — | — |
| 2014-07-24 | $77.43 | $90.87 | 1,178,700 | — | — |
| 2014-07-23 | $77.79 | $91.29 | 926,900 | — | — |
| 2014-07-22 | $77.40 | $90.83 | 902,700 | — | — |
| 2014-07-21 | $76.82 | $90.15 | 899,800 | — | — |
| 2014-07-18 | $76.76 | $90.08 | 956,100 | — | — |
| 2014-07-17 | $76.30 | $89.54 | 1,005,600 | — | — |
| 2014-07-16 | $77.74 | $91.23 | 822,000 | — | — |
| 2014-07-15 | $77.95 | $91.48 | 889,400 | — | — |
| 2014-07-14 | $77.82 | $91.32 | 955,900 | — | — |
| 2014-07-11 | $77.00 | $90.36 | 1,428,200 | — | — |
| 2014-07-10 | $77.58 | $91.04 | 884,100 | — | — |
| 2014-07-09 | $78.02 | $91.56 | 801,300 | — | — |
| 2014-07-08 | $77.53 | $90.98 | 554,600 | — | — |
| 2014-07-07 | $77.93 | $91.45 | 1,066,100 | — | — |
| 2014-07-03 | $78.99 | $92.70 | 815,100 | — | — |
| 2014-07-02 | $77.91 | $91.43 | 658,000 | — | — |
| 2014-07-01 | $78.20 | $91.77 | 1,044,700 | — | — |
| 2014-06-30 | $76.90 | $90.24 | 693,100 | — | — |
| 2014-06-27 | $76.88 | $90.22 | 950,800 | — | — |
| 2014-06-26 | $76.42 | $89.68 | 646,600 | — | — |
| 2014-06-25 | $76.46 | $89.73 | 793,200 | — | — |
| 2014-06-24 | $76.38 | $89.63 | 949,400 | — | — |
| 2014-06-23 | $77.91 | $91.43 | 658,100 | — | — |
| 2014-06-20 | $78.52 | $92.14 | 1,798,700 | — | — |
| 2014-06-19 | $77.35 | $90.77 | 1,319,000 | — | — |
| 2014-06-18 | $77.47 | $90.91 | 1,214,100 | — | — |
| 2014-06-17 | $77.82 | $91.32 | 1,233,000 | — | — |
| 2014-06-16 | $76.98 | $90.34 | 738,000 | — | — |
| 2014-06-13 | $77.64 | $91.11 | 855,600 | — | — |
| 2014-06-12 | $77.47 | $90.91 | 890,000 | — | — |
| 2014-06-11 | $78.45 | $92.06 | 917,800 | — | — |
| 2014-06-10 | $79.21 | $92.95 | 790,400 | — | — |
| 2014-06-09 | $79.31 | $93.07 | 1,310,800 | — | — |
| 2014-06-06 | $79.40 | $93.18 | 2,332,800 | — | — |
| 2014-06-05 | $77.26 | $90.67 | 2,006,500 | — | — |
| 2014-06-04 | $75.04 | $88.06 | 1,031,100 | — | — |
| 2014-06-03 | $74.90 | $87.90 | 770,500 | — | — |
| 2014-06-02 | $75.37 | $88.45 | 1,125,000 | — | — |
| 2014-05-30 | $75.08 | $88.11 | 1,006,400 | — | — |
| 2014-05-29 | $75.61 | $88.48 | 919,600 | — | — |
| 2014-05-28 | $75.34 | $88.17 | 875,900 | — | — |
| 2014-05-27 | $75.32 | $88.14 | 1,082,800 | — | — |
| 2014-05-23 | $74.11 | $86.73 | 914,900 | — | — |
| 2014-05-22 | $73.81 | $86.38 | 883,800 | — | — |
| 2014-05-21 | $74.10 | $86.72 | 1,015,900 | — | — |
| 2014-05-20 | $72.98 | $85.41 | 860,400 | — | — |
| 2014-05-19 | $73.71 | $86.26 | 925,000 | — | — |
| 2014-05-16 | $73.22 | $85.69 | 1,983,900 | — | — |
| 2014-05-15 | $74.21 | $86.85 | 1,729,000 | — | — |
| 2014-05-14 | $75.90 | $88.82 | 1,483,500 | — | — |
| 2014-05-13 | $76.70 | $89.76 | 1,315,400 | — | — |
| 2014-05-12 | $76.38 | $89.38 | 1,175,400 | — | — |
| 2014-05-09 | $75.10 | $87.89 | 877,600 | — | — |
| 2014-05-08 | $75.28 | $88.10 | 979,500 | — | — |
| 2014-05-07 | $75.49 | $88.34 | 1,275,200 | — | — |
| 2014-05-06 | $74.40 | $87.07 | 1,589,600 | — | — |
| 2014-05-05 | $74.28 | $86.93 | 1,375,300 | — | — |
| 2014-05-02 | $75.45 | $88.30 | 2,834,900 | — | — |
| 2014-05-01 | $75.54 | $88.40 | 1,430,000 | — | — |
| 2014-04-30 | $75.70 | $88.59 | 1,274,400 | — | — |
| 2014-04-29 | $74.84 | $87.58 | 1,509,000 | — | — |
| 2014-04-28 | $75.08 | $87.86 | 1,147,400 | — | — |
| 2014-04-25 | $75.73 | $88.62 | 905,800 | — | — |
| 2014-04-24 | $76.92 | $90.02 | 1,134,900 | — | — |
| 2014-04-23 | $77.58 | $90.79 | 587,100 | — | — |
| 2014-04-22 | $77.98 | $91.26 | 680,600 | — | — |
| 2014-04-21 | $77.49 | $90.68 | 837,700 | — | — |
| 2014-04-17 | $77.87 | $91.13 | 1,018,700 | — | — |
| 2014-04-16 | $77.32 | $90.48 | 974,000 | — | — |
| 2014-04-15 | $75.84 | $88.75 | 1,636,100 | — | — |
| 2014-04-14 | $74.83 | $87.57 | 776,200 | — | — |
| 2014-04-11 | $74.47 | $87.15 | 1,382,100 | — | — |
| 2014-04-10 | $75.94 | $88.87 | 1,108,000 | — | — |
| 2014-04-09 | $77.36 | $90.53 | 912,100 | — | — |
| 2014-04-08 | $76.10 | $89.06 | 943,200 | — | — |
| 2014-04-07 | $75.87 | $88.79 | 1,634,000 | — | — |
| 2014-04-04 | $77.66 | $90.88 | 1,265,700 | — | — |
| 2014-04-03 | $78.21 | $91.53 | 885,600 | — | — |
| 2014-04-02 | $77.66 | $90.88 | 1,265,300 | — | — |
| 2014-04-01 | $77.51 | $90.71 | 1,323,700 | — | — |
| 2014-03-31 | $77.73 | $90.96 | 1,273,300 | — | — |
| 2014-03-28 | $76.41 | $89.42 | 795,900 | — | — |
| 2014-03-27 | $75.72 | $88.61 | 1,178,700 | — | — |
| 2014-03-26 | $76.06 | $89.01 | 1,633,900 | — | — |
| 2014-03-25 | $77.29 | $90.45 | 1,518,600 | — | — |
| 2014-03-24 | $76.52 | $89.55 | 1,484,600 | — | — |
| 2014-03-21 | $76.62 | $89.67 | 2,353,900 | — | — |
| 2014-03-20 | $75.45 | $88.30 | 1,266,200 | — | — |
| 2014-03-19 | $75.39 | $88.23 | 1,469,400 | — | — |
| 2014-03-18 | $76.89 | $89.98 | 1,976,600 | — | — |
| 2014-03-17 | $75.00 | $87.77 | 1,262,200 | — | — |
| 2014-03-14 | $74.33 | $86.99 | 1,226,900 | — | — |
| 2014-03-13 | $74.99 | $87.76 | 1,683,400 | — | — |
| 2014-03-12 | $76.45 | $89.47 | 1,511,200 | — | — |
| 2014-03-11 | $77.24 | $90.39 | 1,226,000 | — | — |
| 2014-03-10 | $78.66 | $92.05 | 1,104,300 | — | — |
| 2014-03-07 | $79.69 | $93.26 | 1,261,800 | — | — |
| 2014-03-06 | $80.12 | $93.76 | 1,426,600 | — | — |
| 2014-03-05 | $78.14 | $91.44 | 1,034,900 | — | — |
| 2014-03-04 | $78.40 | $91.75 | 1,680,500 | — | — |
| 2014-03-03 | $76.92 | $90.02 | 1,310,300 | — | — |
| 2014-02-28 | $77.69 | $90.92 | 1,953,700 | — | — |
| 2014-02-27 | $78.16 | $91.22 | 1,411,000 | — | — |
| 2014-02-26 | $78.33 | $91.42 | 1,848,600 | — | — |
| 2014-02-25 | $77.76 | $90.76 | 1,994,400 | — | — |
| 2014-02-24 | $78.93 | $92.12 | 1,200,100 | — | — |
| 2014-02-21 | $79.19 | $92.42 | 1,414,000 | — | — |
| 2014-02-20 | $80.01 | $93.38 | 2,450,200 | — | — |
| 2014-02-19 | $80.25 | $93.66 | 3,475,800 | — | — |
| 2014-02-18 | $80.13 | $93.52 | 1,924,900 | — | — |
| 2014-02-14 | $79.67 | $92.98 | 1,632,600 | — | — |
| 2014-02-13 | $78.87 | $92.05 | 1,527,300 | — | — |
| 2014-02-12 | $79.90 | $93.25 | 2,063,100 | — | — |
| 2014-02-11 | $77.65 | $90.63 | 1,628,900 | — | — |
| 2014-02-10 | $77.40 | $90.33 | 1,328,300 | — | — |
| 2014-02-07 | $77.21 | $90.11 | 1,628,900 | — | — |
| 2014-02-06 | $76.03 | $88.74 | 876,300 | — | — |
| 2014-02-05 | $74.86 | $87.37 | 1,160,300 | — | — |
| 2014-02-04 | $75.21 | $87.78 | 1,405,500 | — | — |
| 2014-02-03 | $73.79 | $86.12 | 1,652,300 | — | — |
| 2014-01-31 | $75.96 | $88.65 | 1,205,700 | — | — |
| 2014-01-30 | $76.35 | $89.11 | 1,431,100 | — | — |
| 2014-01-29 | $76.12 | $88.84 | 1,948,700 | — | — |
| 2014-01-28 | $77.46 | $90.40 | 1,356,700 | — | — |
| 2014-01-27 | $76.72 | $89.54 | 1,571,100 | — | — |
| 2014-01-24 | $77.48 | $90.43 | 1,905,100 | — | — |
| 2014-01-23 | $81.09 | $94.64 | 1,936,300 | — | — |
| 2014-01-22 | $83.65 | $97.63 | 1,557,000 | — | — |
| 2014-01-21 | $82.94 | $96.80 | 1,727,900 | — | — |
| 2014-01-17 | $82.05 | $95.76 | 1,581,000 | — | — |
| 2014-01-16 | $80.44 | $93.88 | 1,140,800 | — | — |
| 2014-01-15 | $80.46 | $93.91 | 1,712,400 | — | — |
| 2014-01-14 | $79.48 | $92.76 | 1,989,800 | — | — |
| 2014-01-13 | $78.04 | $91.08 | 2,072,600 | — | — |
| 2014-01-10 | $78.90 | $92.09 | 1,393,900 | — | — |
| 2014-01-09 | $78.80 | $91.97 | 1,432,000 | — | — |
| 2014-01-08 | $79.29 | $92.54 | 970,000 | — | — |
| 2014-01-07 | $79.38 | $92.65 | 1,006,900 | — | — |
| 2014-01-06 | $78.56 | $91.69 | 875,300 | — | — |
| 2014-01-03 | $79.15 | $92.38 | 825,200 | — | — |
| 2014-01-02 | $78.87 | $92.05 | 1,204,100 | — | — |