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
- 1980-03-17 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 | $59.83 | $87.89 | 1,368,100 | — | — |
| 2014-12-30 | $60.32 | $88.61 | 1,118,900 | — | — |
| 2014-12-29 | $60.37 | $88.68 | 668,600 | — | — |
| 2014-12-26 | $60.31 | $88.59 | 626,900 | — | — |
| 2014-12-24 | $60.00 | $88.14 | 396,400 | — | — |
| 2014-12-23 | $60.21 | $88.44 | 1,189,700 | — | — |
| 2014-12-22 | $59.06 | $86.52 | 1,548,300 | — | — |
| 2014-12-19 | $58.89 | $86.27 | 3,206,600 | — | — |
| 2014-12-18 | $57.87 | $84.78 | 2,351,900 | — | — |
| 2014-12-17 | $56.30 | $82.48 | 2,837,700 | — | — |
| 2014-12-16 | $54.90 | $80.43 | 2,333,600 | — | — |
| 2014-12-15 | $54.80 | $80.28 | 1,598,600 | — | — |
| 2014-12-12 | $54.87 | $80.38 | 2,208,400 | — | — |
| 2014-12-11 | $57.32 | $83.97 | 1,481,000 | — | — |
| 2014-12-10 | $57.62 | $84.41 | 1,455,600 | — | — |
| 2014-12-09 | $60.03 | $87.94 | 2,063,500 | — | — |
| 2014-12-08 | $59.94 | $87.81 | 1,451,000 | — | — |
| 2014-12-05 | $61.89 | $90.67 | 1,456,000 | — | — |
| 2014-12-04 | $62.01 | $90.84 | 1,444,600 | — | — |
| 2014-12-03 | $62.26 | $91.21 | 3,103,600 | — | — |
| 2014-12-02 | $60.01 | $87.91 | 4,266,400 | — | — |
| 2014-12-01 | $58.89 | $86.27 | 3,923,100 | — | — |
| 2014-11-28 | $58.87 | $86.24 | 2,639,900 | — | — |
| 2014-11-26 | $65.19 | $95.50 | 1,668,100 | — | — |
| 2014-11-25 | $67.45 | $98.81 | 1,172,800 | — | — |
| 2014-11-24 | $67.97 | $99.57 | 952,800 | — | — |
| 2014-11-21 | $67.34 | $98.65 | 1,111,500 | — | — |
| 2014-11-20 | $66.09 | $96.82 | 790,800 | — | — |
| 2014-11-19 | $65.98 | $96.66 | 770,700 | — | — |
| 2014-11-18 | $66.50 | $97.42 | 981,600 | — | — |
| 2014-11-17 | $66.05 | $96.76 | 1,351,100 | — | — |
| 2014-11-14 | $66.13 | $96.88 | 962,500 | — | — |
| 2014-11-13 | $65.76 | $96.34 | 1,377,600 | — | — |
| 2014-11-12 | $67.23 | $98.49 | 879,200 | — | — |
| 2014-11-11 | $66.84 | $97.92 | 1,271,900 | — | — |
| 2014-11-10 | $67.78 | $99.30 | 754,200 | — | — |
| 2014-11-07 | $67.90 | $99.47 | 1,150,200 | — | — |
| 2014-11-06 | $67.21 | $98.46 | 928,400 | — | — |
| 2014-11-05 | $67.30 | $98.59 | 1,094,300 | — | — |
| 2014-11-04 | $66.30 | $97.13 | 1,080,200 | — | — |
| 2014-11-03 | $67.58 | $99.00 | 1,492,200 | — | — |
| 2014-10-31 | $67.99 | $99.60 | 1,583,200 | — | — |
| 2014-10-30 | $66.70 | $97.71 | 1,124,400 | — | — |
| 2014-10-29 | $66.36 | $97.21 | 1,432,700 | — | — |
| 2014-10-28 | $67.45 | $98.81 | 1,583,800 | — | — |
| 2014-10-27 | $64.74 | $94.84 | 2,490,600 | — | — |
| 2014-10-24 | $64.31 | $94.21 | 2,668,700 | — | — |
| 2014-10-23 | $66.36 | $97.21 | 1,447,500 | — | — |
| 2014-10-22 | $64.27 | $94.15 | 1,175,700 | — | — |
| 2014-10-21 | $66.24 | $97.04 | 1,283,000 | — | — |
| 2014-10-20 | $64.54 | $94.55 | 1,121,700 | — | — |
| 2014-10-17 | $64.96 | $95.16 | 1,637,900 | — | — |
| 2014-10-16 | $63.49 | $93.01 | 2,343,900 | — | — |
| 2014-10-15 | $61.16 | $89.60 | 2,558,900 | — | — |
| 2014-10-14 | $62.29 | $91.25 | 2,139,400 | — | — |
| 2014-10-13 | $61.37 | $89.90 | 2,026,900 | — | — |
| 2014-10-10 | $64.09 | $93.89 | 2,491,900 | — | — |
| 2014-10-09 | $64.98 | $95.19 | 1,835,900 | — | — |
| 2014-10-08 | $67.35 | $98.67 | 1,374,600 | — | — |
| 2014-10-07 | $66.34 | $97.19 | 1,099,300 | — | — |
| 2014-10-06 | $68.18 | $99.88 | 1,319,700 | — | — |
| 2014-10-03 | $68.77 | $100.75 | 1,583,600 | — | — |
| 2014-10-02 | $69.84 | $102.31 | 1,314,300 | — | — |
| 2014-10-01 | $70.52 | $103.31 | 1,488,900 | — | — |
| 2014-09-30 | $70.52 | $103.31 | 751,900 | — | — |
| 2014-09-29 | $70.80 | $103.72 | 815,400 | — | — |
| 2014-09-26 | $71.45 | $104.67 | 601,900 | — | — |
| 2014-09-25 | $70.89 | $103.85 | 1,147,800 | — | — |
| 2014-09-24 | $72.28 | $105.89 | 715,900 | — | — |
| 2014-09-23 | $72.48 | $105.95 | 765,200 | — | — |
| 2014-09-22 | $72.95 | $106.63 | 843,900 | — | — |
| 2014-09-19 | $73.58 | $107.55 | 865,000 | — | — |
| 2014-09-18 | $73.81 | $107.89 | 674,000 | — | — |
| 2014-09-17 | $73.59 | $107.57 | 711,100 | — | — |
| 2014-09-16 | $74.13 | $108.36 | 679,300 | — | — |
| 2014-09-15 | $73.62 | $107.61 | 725,800 | — | — |
| 2014-09-12 | $74.26 | $108.55 | 857,100 | — | — |
| 2014-09-11 | $75.23 | $109.97 | 620,300 | — | — |
| 2014-09-10 | $74.88 | $109.45 | 850,500 | — | — |
| 2014-09-09 | $75.02 | $109.66 | 651,200 | — | — |
| 2014-09-08 | $76.17 | $111.34 | 448,700 | — | — |
| 2014-09-05 | $76.63 | $112.01 | 741,800 | — | — |
| 2014-09-04 | $76.31 | $111.54 | 680,400 | — | — |
| 2014-09-03 | $76.70 | $112.11 | 552,800 | — | — |
| 2014-09-02 | $77.04 | $112.61 | 867,200 | — | — |
| 2014-08-29 | $75.89 | $110.93 | 346,200 | — | — |
| 2014-08-28 | $75.99 | $111.08 | 364,400 | — | — |
| 2014-08-27 | $75.87 | $110.90 | 315,800 | — | — |
| 2014-08-26 | $76.25 | $111.46 | 454,800 | — | — |
| 2014-08-25 | $76.05 | $111.16 | 573,700 | — | — |
| 2014-08-22 | $75.64 | $110.57 | 520,100 | — | — |
| 2014-08-21 | $76.21 | $111.40 | 358,300 | — | — |
| 2014-08-20 | $76.28 | $111.50 | 578,100 | — | — |
| 2014-08-19 | $75.43 | $110.26 | 465,700 | — | — |
| 2014-08-18 | $75.00 | $109.63 | 642,500 | — | — |
| 2014-08-15 | $73.17 | $106.95 | 561,100 | — | — |
| 2014-08-14 | $73.77 | $107.83 | 378,700 | — | — |
| 2014-08-13 | $73.55 | $107.51 | 471,000 | — | — |
| 2014-08-12 | $72.55 | $106.05 | 573,800 | — | — |
| 2014-08-11 | $73.20 | $107.00 | 440,800 | — | — |
| 2014-08-08 | $72.96 | $106.65 | 439,400 | — | — |
| 2014-08-07 | $71.82 | $104.98 | 621,700 | — | — |
| 2014-08-06 | $71.81 | $104.97 | 637,700 | — | — |
| 2014-08-05 | $72.35 | $105.76 | 724,600 | — | — |
| 2014-08-04 | $72.88 | $106.53 | 907,300 | — | — |
| 2014-08-01 | $72.96 | $106.65 | 1,052,700 | — | — |
| 2014-07-31 | $74.04 | $108.23 | 868,700 | — | — |
| 2014-07-30 | $75.75 | $110.73 | 749,200 | — | — |
| 2014-07-29 | $75.85 | $110.87 | 795,000 | — | — |
| 2014-07-28 | $77.13 | $112.74 | 1,064,700 | — | — |
| 2014-07-25 | $77.88 | $113.84 | 2,182,900 | — | — |
| 2014-07-24 | $76.43 | $111.72 | 2,040,600 | — | — |
| 2014-07-23 | $72.20 | $105.54 | 1,073,900 | — | — |
| 2014-07-22 | $72.95 | $106.63 | 825,700 | — | — |
| 2014-07-21 | $72.45 | $105.90 | 1,060,700 | — | — |
| 2014-07-18 | $72.61 | $106.14 | 461,200 | — | — |
| 2014-07-17 | $71.66 | $104.75 | 1,001,900 | — | — |
| 2014-07-16 | $73.10 | $106.85 | 792,400 | — | — |
| 2014-07-15 | $72.59 | $106.11 | 967,400 | — | — |
| 2014-07-14 | $73.63 | $107.63 | 514,200 | — | — |
| 2014-07-11 | $72.91 | $106.57 | 742,700 | — | — |
| 2014-07-10 | $73.11 | $106.87 | 753,200 | — | — |
| 2014-07-09 | $73.92 | $108.05 | 808,200 | — | — |
| 2014-07-08 | $73.84 | $107.93 | 775,800 | — | — |
| 2014-07-07 | $73.99 | $108.15 | 1,024,000 | — | — |
| 2014-07-03 | $75.52 | $110.39 | 573,700 | — | — |
| 2014-07-02 | $74.89 | $109.47 | 862,300 | — | — |
| 2014-07-01 | $74.60 | $109.04 | 690,600 | — | — |
| 2014-06-30 | $74.35 | $108.68 | 1,024,400 | — | — |
| 2014-06-27 | $73.79 | $107.86 | 2,405,300 | — | — |
| 2014-06-26 | $75.65 | $110.58 | 623,000 | — | — |
| 2014-06-25 | $76.05 | $111.16 | 723,400 | — | — |
| 2014-06-24 | $76.39 | $111.43 | 556,600 | — | — |
| 2014-06-23 | $77.81 | $113.50 | 430,400 | — | — |
| 2014-06-20 | $78.51 | $114.52 | 942,600 | — | — |
| 2014-06-19 | $77.68 | $113.31 | 963,300 | — | — |
| 2014-06-18 | $76.86 | $112.11 | 1,099,400 | — | — |
| 2014-06-17 | $77.67 | $113.29 | 757,200 | — | — |
| 2014-06-16 | $77.07 | $112.42 | 643,400 | — | — |
| 2014-06-13 | $77.27 | $112.71 | 593,000 | — | — |
| 2014-06-12 | $76.64 | $111.79 | 737,100 | — | — |
| 2014-06-11 | $77.40 | $112.90 | 789,900 | — | — |
| 2014-06-10 | $77.47 | $113.00 | 812,200 | — | — |
| 2014-06-09 | $77.80 | $113.48 | 914,100 | — | — |
| 2014-06-06 | $76.51 | $111.60 | 711,100 | — | — |
| 2014-06-05 | $74.89 | $109.24 | 822,300 | — | — |
| 2014-06-04 | $74.24 | $108.29 | 672,500 | — | — |
| 2014-06-03 | $73.76 | $107.59 | 650,900 | — | — |
| 2014-06-02 | $73.98 | $107.91 | 820,700 | — | — |
| 2014-05-30 | $73.74 | $107.56 | 688,900 | — | — |
| 2014-05-29 | $74.22 | $108.26 | 498,800 | — | — |
| 2014-05-28 | $74.23 | $108.28 | 718,000 | — | — |
| 2014-05-27 | $74.79 | $109.09 | 516,200 | — | — |
| 2014-05-23 | $74.50 | $108.67 | 530,100 | — | — |
| 2014-05-22 | $73.87 | $107.75 | 638,300 | — | — |
| 2014-05-21 | $73.87 | $107.75 | 462,100 | — | — |
| 2014-05-20 | $73.47 | $107.17 | 407,400 | — | — |
| 2014-05-19 | $74.90 | $109.25 | 532,500 | — | — |
| 2014-05-16 | $74.15 | $108.16 | 514,200 | — | — |
| 2014-05-15 | $74.20 | $108.23 | 633,000 | — | — |
| 2014-05-14 | $75.23 | $109.74 | 595,500 | — | — |
| 2014-05-13 | $76.35 | $111.37 | 722,100 | — | — |
| 2014-05-12 | $76.96 | $112.26 | 821,600 | — | — |
| 2014-05-09 | $74.88 | $109.22 | 461,600 | — | — |
| 2014-05-08 | $75.02 | $109.43 | 466,600 | — | — |
| 2014-05-07 | $75.45 | $110.06 | 821,900 | — | — |
| 2014-05-06 | $74.36 | $108.47 | 1,073,600 | — | — |
| 2014-05-05 | $74.78 | $109.08 | 749,900 | — | — |
| 2014-05-02 | $74.51 | $108.69 | 1,387,700 | — | — |
| 2014-05-01 | $73.54 | $107.27 | 810,200 | — | — |
| 2014-04-30 | $73.05 | $106.56 | 1,042,100 | — | — |
| 2014-04-29 | $72.03 | $105.07 | 1,182,100 | — | — |
| 2014-04-28 | $72.19 | $105.30 | 1,463,700 | — | — |
| 2014-04-25 | $72.87 | $106.29 | 1,642,300 | — | — |
| 2014-04-24 | $73.96 | $107.88 | 4,158,500 | — | — |
| 2014-04-23 | $78.13 | $113.97 | 1,268,800 | — | — |
| 2014-04-22 | $78.71 | $114.81 | 1,220,800 | — | — |
| 2014-04-21 | $79.46 | $115.91 | 798,100 | — | — |
| 2014-04-17 | $79.04 | $115.29 | 888,200 | — | — |
| 2014-04-16 | $78.37 | $114.32 | 879,100 | — | — |
| 2014-04-15 | $76.23 | $111.19 | 914,200 | — | — |
| 2014-04-14 | $75.33 | $109.88 | 715,000 | — | — |
| 2014-04-11 | $75.15 | $109.62 | 793,200 | — | — |
| 2014-04-10 | $76.13 | $111.05 | 712,600 | — | — |
| 2014-04-09 | $77.85 | $113.56 | 879,400 | — | — |
| 2014-04-08 | $76.65 | $111.81 | 996,600 | — | — |
| 2014-04-07 | $76.34 | $111.35 | 1,071,500 | — | — |
| 2014-04-04 | $77.83 | $113.53 | 776,200 | — | — |
| 2014-04-03 | $78.63 | $114.69 | 938,400 | — | — |
| 2014-04-02 | $79.49 | $115.95 | 791,200 | — | — |
| 2014-04-01 | $78.84 | $115.00 | 1,107,200 | — | — |
| 2014-03-31 | $78.34 | $114.27 | 1,161,600 | — | — |
| 2014-03-28 | $76.13 | $111.05 | 613,800 | — | — |
| 2014-03-27 | $75.13 | $109.59 | 1,217,400 | — | — |
| 2014-03-26 | $75.39 | $109.97 | 984,100 | — | — |
| 2014-03-25 | $76.38 | $111.18 | 1,061,300 | — | — |
| 2014-03-24 | $76.55 | $111.43 | 1,101,600 | — | — |
| 2014-03-21 | $77.04 | $112.14 | 1,604,600 | — | — |
| 2014-03-20 | $76.55 | $111.43 | 874,300 | — | — |
| 2014-03-19 | $76.40 | $111.21 | 572,000 | — | — |
| 2014-03-18 | $77.17 | $112.33 | 806,700 | — | — |
| 2014-03-17 | $76.52 | $111.38 | 1,276,600 | — | — |
| 2014-03-14 | $76.01 | $110.64 | 1,113,600 | — | — |
| 2014-03-13 | $75.74 | $110.25 | 1,394,400 | — | — |
| 2014-03-12 | $78.18 | $113.80 | 976,400 | — | — |
| 2014-03-11 | $78.94 | $114.91 | 636,200 | — | — |
| 2014-03-10 | $79.56 | $115.81 | 737,600 | — | — |
| 2014-03-07 | $80.81 | $117.63 | 677,600 | — | — |
| 2014-03-06 | $80.52 | $117.21 | 1,213,400 | — | — |
| 2014-03-05 | $80.73 | $117.51 | 1,007,900 | — | — |
| 2014-03-04 | $81.26 | $118.28 | 1,197,500 | — | — |
| 2014-03-03 | $79.40 | $115.58 | 1,218,500 | — | — |
| 2014-02-28 | $81.21 | $118.21 | 2,058,700 | — | — |
| 2014-02-27 | $80.60 | $117.32 | 1,536,800 | — | — |
| 2014-02-26 | $80.57 | $117.28 | 2,049,300 | — | — |
| 2014-02-25 | $81.09 | $118.04 | 1,761,900 | — | — |
| 2014-02-24 | $81.50 | $118.63 | 1,484,900 | — | — |
| 2014-02-21 | $80.98 | $117.88 | 1,185,300 | — | — |
| 2014-02-20 | $81.55 | $118.70 | 1,714,400 | — | — |
| 2014-02-19 | $80.60 | $117.32 | 3,280,200 | — | — |
| 2014-02-18 | $76.28 | $111.03 | 1,329,600 | — | — |
| 2014-02-14 | $76.44 | $111.27 | 1,453,300 | — | — |
| 2014-02-13 | $76.49 | $111.34 | 1,146,100 | — | — |
| 2014-02-12 | $75.42 | $109.78 | 1,521,600 | — | — |
| 2014-02-11 | $73.99 | $107.70 | 1,572,700 | — | — |
| 2014-02-10 | $72.85 | $106.04 | 1,032,000 | — | — |
| 2014-02-07 | $73.56 | $107.07 | 1,019,200 | — | — |
| 2014-02-06 | $72.00 | $104.80 | 661,600 | — | — |
| 2014-02-05 | $70.87 | $103.16 | 1,475,100 | — | — |
| 2014-02-04 | $71.05 | $103.42 | 1,209,000 | — | — |
| 2014-02-03 | $69.71 | $101.47 | 2,202,100 | — | — |
| 2014-01-31 | $72.33 | $105.28 | 759,400 | — | — |
| 2014-01-30 | $72.54 | $105.59 | 1,305,900 | — | — |
| 2014-01-29 | $72.38 | $105.36 | 2,142,200 | — | — |
| 2014-01-28 | $74.02 | $107.74 | 962,300 | — | — |
| 2014-01-27 | $72.18 | $105.07 | 1,153,100 | — | — |
| 2014-01-24 | $72.99 | $106.24 | 2,535,600 | — | — |
| 2014-01-23 | $76.16 | $110.86 | 1,440,300 | — | — |
| 2014-01-22 | $77.61 | $112.97 | 838,700 | — | — |
| 2014-01-21 | $76.70 | $111.65 | 821,600 | — | — |
| 2014-01-17 | $77.12 | $112.26 | 1,018,500 | — | — |
| 2014-01-16 | $77.07 | $112.18 | 872,700 | — | — |
| 2014-01-15 | $77.59 | $112.94 | 836,700 | — | — |
| 2014-01-14 | $77.17 | $112.33 | 1,567,400 | — | — |
| 2014-01-13 | $75.40 | $109.75 | 1,044,200 | — | — |
| 2014-01-10 | $77.00 | $112.08 | 1,000,100 | — | — |
| 2014-01-09 | $76.99 | $112.07 | 990,200 | — | — |
| 2014-01-08 | $77.18 | $112.34 | 1,478,700 | — | — |
| 2014-01-07 | $77.24 | $112.43 | 1,480,200 | — | — |
| 2014-01-06 | $77.24 | $112.43 | 971,500 | — | — |
| 2014-01-03 | $77.86 | $113.33 | 896,200 | — | — |
| 2014-01-02 | $77.30 | $112.52 | 1,400,900 | — | — |