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 | $49.46 | $104.24 | 1,086,011 | — | — |
| 2014-12-30 | $49.91 | $105.19 | 695,144 | — | — |
| 2014-12-29 | $49.98 | $105.34 | 771,818 | — | — |
| 2014-12-26 | $49.92 | $104.93 | 597,600 | — | — |
| 2014-12-24 | $50.08 | $105.26 | 410,929 | — | — |
| 2014-12-23 | $50.23 | $105.59 | 1,435,946 | — | — |
| 2014-12-22 | $49.01 | $103.02 | 1,613,508 | — | — |
| 2014-12-19 | $49.40 | $103.84 | 2,848,948 | — | — |
| 2014-12-18 | $49.00 | $103.00 | 2,081,972 | — | — |
| 2014-12-17 | $48.57 | $102.09 | 1,215,608 | — | — |
| 2014-12-16 | $47.09 | $98.99 | 1,490,137 | — | — |
| 2014-12-15 | $47.69 | $100.25 | 1,888,268 | — | — |
| 2014-12-12 | $47.70 | $100.27 | 2,175,826 | — | — |
| 2014-12-11 | $48.41 | $101.76 | 2,230,479 | — | — |
| 2014-12-10 | $47.84 | $100.56 | 1,449,206 | — | — |
| 2014-12-09 | $48.86 | $102.71 | 1,050,268 | — | — |
| 2014-12-08 | $48.75 | $102.47 | 1,381,063 | — | — |
| 2014-12-05 | $49.40 | $103.84 | 2,521,380 | — | — |
| 2014-12-04 | $47.92 | $100.72 | 1,119,448 | — | — |
| 2014-12-03 | $47.74 | $100.34 | 2,172,252 | — | — |
| 2014-12-02 | $46.90 | $98.57 | 1,335,405 | — | — |
| 2014-12-01 | $46.62 | $97.99 | 1,750,139 | — | — |
| 2014-11-28 | $47.18 | $99.17 | 629,538 | — | — |
| 2014-11-26 | $48.30 | $101.52 | 979,358 | — | — |
| 2014-11-25 | $48.75 | $102.47 | 1,058,569 | — | — |
| 2014-11-24 | $49.20 | $103.42 | 1,806,982 | — | — |
| 2014-11-21 | $49.00 | $103.00 | 1,373,338 | — | — |
| 2014-11-20 | $48.54 | $102.04 | 1,716,471 | — | — |
| 2014-11-19 | $48.89 | $102.76 | 866,941 | — | — |
| 2014-11-18 | $49.25 | $103.53 | 1,684,879 | — | — |
| 2014-11-17 | $48.85 | $102.67 | 1,227,484 | — | — |
| 2014-11-14 | $49.11 | $103.22 | 886,196 | — | — |
| 2014-11-13 | $48.91 | $102.80 | 839,845 | — | — |
| 2014-11-12 | $49.23 | $103.48 | 761,326 | — | — |
| 2014-11-11 | $49.28 | $103.58 | 1,584,337 | — | — |
| 2014-11-10 | $49.25 | $103.53 | 1,174,676 | — | — |
| 2014-11-07 | $49.44 | $103.91 | 1,592,178 | — | — |
| 2014-11-06 | $49.64 | $104.35 | 1,412,771 | — | — |
| 2014-11-05 | $49.11 | $103.22 | 1,197,391 | — | — |
| 2014-11-04 | $48.38 | $101.69 | 1,518,962 | — | — |
| 2014-11-03 | $48.79 | $102.56 | 1,563,007 | — | — |
| 2014-10-31 | $49.74 | $104.55 | 3,149,650 | — | — |
| 2014-10-30 | $50.41 | $105.95 | 3,425,678 | — | — |
| 2014-10-29 | $49.84 | $104.77 | 2,531,873 | — | — |
| 2014-10-28 | $50.11 | $105.33 | 1,611,894 | — | — |
| 2014-10-27 | $49.25 | $103.53 | 1,212,264 | — | — |
| 2014-10-24 | $50.41 | $105.95 | 1,194,623 | — | — |
| 2014-10-23 | $50.46 | $106.06 | 1,903,372 | — | — |
| 2014-10-22 | $50.69 | $106.56 | 2,682,570 | — | — |
| 2014-10-21 | $51.14 | $107.49 | 1,865,554 | — | — |
| 2014-10-20 | $49.26 | $103.55 | 1,402,048 | — | — |
| 2014-10-17 | $48.99 | $102.98 | 2,020,287 | — | — |
| 2014-10-16 | $48.69 | $102.34 | 2,989,844 | — | — |
| 2014-10-15 | $47.10 | $99.01 | 3,034,696 | — | — |
| 2014-10-14 | $45.81 | $96.29 | 2,291,818 | — | — |
| 2014-10-13 | $44.75 | $94.07 | 1,497,171 | — | — |
| 2014-10-10 | $45.75 | $96.16 | 1,341,977 | — | — |
| 2014-10-09 | $46.39 | $97.51 | 1,806,636 | — | — |
| 2014-10-08 | $47.59 | $100.03 | 2,528,875 | — | — |
| 2014-10-07 | $47.68 | $100.23 | 2,712,663 | — | — |
| 2014-10-06 | $49.43 | $103.89 | 1,563,353 | — | — |
| 2014-10-03 | $49.41 | $103.86 | 1,768,241 | — | — |
| 2014-10-02 | $49.38 | $103.79 | 2,687,182 | — | — |
| 2014-10-01 | $48.84 | $102.65 | 2,464,538 | — | — |
| 2014-09-30 | $49.60 | $104.26 | 4,236,468 | — | — |
| 2014-09-29 | $49.83 | $104.73 | 1,342,669 | — | — |
| 2014-09-26 | $50.49 | $106.14 | 1,271,990 | — | — |
| 2014-09-25 | $50.49 | $105.86 | 2,250,771 | — | — |
| 2014-09-24 | $51.61 | $108.21 | 1,631,956 | — | — |
| 2014-09-23 | $52.06 | $109.15 | 992,157 | — | — |
| 2014-09-22 | $52.39 | $109.83 | 1,250,659 | — | — |
| 2014-09-19 | $52.58 | $110.23 | 1,789,802 | — | — |
| 2014-09-18 | $52.79 | $110.68 | 2,845,835 | — | — |
| 2014-09-17 | $53.17 | $111.46 | 4,012,440 | — | — |
| 2014-09-16 | $54.83 | $114.96 | 1,154,038 | — | — |
| 2014-09-15 | $54.97 | $115.25 | 2,262,763 | — | — |
| 2014-09-12 | $54.15 | $113.52 | 1,873,856 | — | — |
| 2014-09-11 | $55.15 | $115.63 | 1,567,273 | — | — |
| 2014-09-10 | $55.08 | $115.48 | 2,038,965 | — | — |
| 2014-09-09 | $55.52 | $116.39 | 1,726,963 | — | — |
| 2014-09-08 | $57.35 | $120.23 | 1,810,095 | — | — |
| 2014-09-05 | $56.90 | $119.28 | 623,427 | — | — |
| 2014-09-04 | $56.76 | $118.99 | 1,254,233 | — | — |
| 2014-09-03 | $56.98 | $119.46 | 783,809 | — | — |
| 2014-09-02 | $57.22 | $119.96 | 1,212,610 | — | — |
| 2014-08-29 | $57.36 | $120.26 | 881,469 | — | — |
| 2014-08-28 | $57.36 | $120.26 | 2,064,677 | — | — |
| 2014-08-27 | $57.00 | $119.50 | 1,371,724 | — | — |
| 2014-08-26 | $56.72 | $118.92 | 1,146,889 | — | — |
| 2014-08-25 | $56.83 | $119.16 | 983,048 | — | — |
| 2014-08-22 | $56.69 | $118.85 | 1,310,154 | — | — |
| 2014-08-21 | $57.19 | $119.90 | 1,406,314 | — | — |
| 2014-08-20 | $57.61 | $120.77 | 1,183,555 | — | — |
| 2014-08-19 | $57.54 | $120.63 | 928,396 | — | — |
| 2014-08-18 | $57.60 | $120.76 | 1,710,937 | — | — |
| 2014-08-15 | $57.28 | $120.08 | 2,058,336 | — | — |
| 2014-08-14 | $57.24 | $120.01 | 4,183,661 | — | — |
| 2014-08-13 | $56.11 | $117.63 | 1,123,599 | — | — |
| 2014-08-12 | $56.19 | $117.81 | 690,762 | — | — |
| 2014-08-11 | $56.29 | $118.01 | 702,754 | — | — |
| 2014-08-08 | $56.35 | $118.14 | 846,994 | — | — |
| 2014-08-07 | $55.66 | $116.70 | 595,525 | — | — |
| 2014-08-06 | $56.20 | $117.83 | 857,256 | — | — |
| 2014-08-05 | $56.21 | $117.85 | 1,281,675 | — | — |
| 2014-08-04 | $56.89 | $119.26 | 1,433,064 | — | — |
| 2014-08-01 | $56.79 | $119.06 | 1,109,301 | — | — |
| 2014-07-31 | $56.57 | $118.59 | 1,900,951 | — | — |
| 2014-07-30 | $58.13 | $121.86 | 1,929,430 | — | — |
| 2014-07-29 | $59.01 | $123.72 | 1,009,336 | — | — |
| 2014-07-28 | $59.36 | $124.45 | 2,719,812 | — | — |
| 2014-07-25 | $59.22 | $124.16 | 747,490 | — | — |
| 2014-07-24 | $59.39 | $124.52 | 934,507 | — | — |
| 2014-07-23 | $59.67 | $125.10 | 619,968 | — | — |
| 2014-07-22 | $59.67 | $125.10 | 692,607 | — | — |
| 2014-07-21 | $59.44 | $124.63 | 584,802 | — | — |
| 2014-07-18 | $59.97 | $125.72 | 825,779 | — | — |
| 2014-07-17 | $59.32 | $124.37 | 1,190,357 | — | — |
| 2014-07-16 | $60.05 | $125.90 | 1,043,696 | — | — |
| 2014-07-15 | $59.94 | $125.67 | 2,310,266 | — | — |
| 2014-07-14 | $59.70 | $125.16 | 929,087 | — | — |
| 2014-07-11 | $60.07 | $125.94 | 734,922 | — | — |
| 2014-07-10 | $59.97 | $125.72 | 1,687,877 | — | — |
| 2014-07-09 | $60.77 | $127.41 | 952,609 | — | — |
| 2014-07-08 | $60.57 | $126.99 | 1,206,730 | — | — |
| 2014-07-07 | $61.37 | $128.67 | 690,878 | — | — |
| 2014-07-03 | $61.91 | $129.79 | 515,506 | — | — |
| 2014-07-02 | $61.20 | $128.30 | 1,167,297 | — | — |
| 2014-07-01 | $61.58 | $129.10 | 1,322,952 | — | — |
| 2014-06-30 | $61.74 | $129.45 | 1,983,506 | — | — |
| 2014-06-27 | $61.42 | $128.77 | 1,465,463 | — | — |
| 2014-06-26 | $61.58 | $129.10 | 2,306,000 | — | — |
| 2014-06-25 | $61.25 | $128.14 | 1,402,855 | — | — |
| 2014-06-24 | $61.53 | $128.72 | 2,025,936 | — | — |
| 2014-06-23 | $61.67 | $129.01 | 3,909,708 | — | — |
| 2014-06-20 | $64.83 | $135.63 | 4,124,396 | — | — |
| 2014-06-19 | $64.94 | $135.87 | 1,756,250 | — | — |
| 2014-06-18 | $65.05 | $136.09 | 2,147,578 | — | — |
| 2014-06-17 | $65.74 | $137.54 | 1,478,146 | — | — |
| 2014-06-16 | $66.40 | $138.92 | 557,821 | — | — |
| 2014-06-13 | $67.00 | $140.17 | 539,143 | — | — |
| 2014-06-12 | $66.75 | $139.64 | 479,302 | — | — |
| 2014-06-11 | $67.64 | $141.51 | 540,181 | — | — |
| 2014-06-10 | $67.86 | $141.96 | 595,525 | — | — |
| 2014-06-09 | $67.70 | $141.64 | 427,763 | — | — |
| 2014-06-06 | $68.04 | $142.35 | 449,670 | — | — |
| 2014-06-05 | $67.87 | $141.98 | 1,050,498 | — | — |
| 2014-06-04 | $66.87 | $139.90 | 625,157 | — | — |
| 2014-06-03 | $66.19 | $138.48 | 1,015,217 | — | — |
| 2014-06-02 | $66.63 | $139.41 | 836,271 | — | — |
| 2014-05-30 | $66.40 | $138.92 | 802,834 | — | — |
| 2014-05-29 | $66.77 | $139.70 | 558,859 | — | — |
| 2014-05-28 | $66.34 | $138.79 | 893,921 | — | — |
| 2014-05-27 | $66.14 | $138.37 | 1,074,711 | — | — |
| 2014-05-23 | $65.69 | $137.43 | 1,620,426 | — | — |
| 2014-05-22 | $65.72 | $137.50 | 2,213,760 | — | — |
| 2014-05-21 | $64.58 | $135.11 | 1,142,738 | — | — |
| 2014-05-20 | $63.84 | $133.56 | 1,508,239 | — | — |
| 2014-05-19 | $63.60 | $133.06 | 895,189 | — | — |
| 2014-05-16 | $62.82 | $131.42 | 1,321,453 | — | — |
| 2014-05-15 | $62.70 | $131.17 | 1,196,007 | — | — |
| 2014-05-14 | $63.41 | $132.66 | 875,127 | — | — |
| 2014-05-13 | $63.18 | $132.18 | 885,273 | — | — |
| 2014-05-12 | $63.76 | $133.38 | 829,238 | — | — |
| 2014-05-09 | $63.25 | $132.33 | 1,051,421 | — | — |
| 2014-05-08 | $63.34 | $132.51 | 1,689,952 | — | — |
| 2014-05-07 | $63.56 | $132.98 | 4,019,704 | — | — |
| 2014-05-06 | $65.92 | $137.90 | 909,948 | — | — |
| 2014-05-05 | $66.03 | $138.14 | 1,103,306 | — | — |
| 2014-05-02 | $66.06 | $138.21 | 805,255 | — | — |
| 2014-05-01 | $66.54 | $139.21 | 652,252 | — | — |
| 2014-04-30 | $66.78 | $139.71 | 482,415 | — | — |
| 2014-04-29 | $66.05 | $138.19 | 506,974 | — | — |
| 2014-04-28 | $65.31 | $136.63 | 787,614 | — | — |
| 2014-04-25 | $65.57 | $137.17 | 638,070 | — | — |
| 2014-04-24 | $65.77 | $137.59 | 786,692 | — | — |
| 2014-04-23 | $66.72 | $139.59 | 389,253 | — | — |
| 2014-04-22 | $66.70 | $139.55 | 479,763 | — | — |
| 2014-04-21 | $66.60 | $139.33 | 478,264 | — | — |
| 2014-04-17 | $66.57 | $139.26 | 717,627 | — | — |
| 2014-04-16 | $66.62 | $139.37 | 601,866 | — | — |
| 2014-04-15 | $65.42 | $136.87 | 575,693 | — | — |
| 2014-04-14 | $64.99 | $135.96 | 911,677 | — | — |
| 2014-04-11 | $64.44 | $134.82 | 1,477,570 | — | — |
| 2014-04-10 | $65.51 | $137.05 | 877,894 | — | — |
| 2014-04-09 | $67.32 | $140.84 | 715,782 | — | — |
| 2014-04-08 | $66.35 | $138.81 | 1,030,321 | — | — |
| 2014-04-07 | $65.70 | $137.45 | 1,283,981 | — | — |
| 2014-04-04 | $66.55 | $139.22 | 942,232 | — | — |
| 2014-04-03 | $67.86 | $141.96 | 1,147,120 | — | — |
| 2014-04-02 | $67.94 | $142.15 | 1,333,329 | — | — |
| 2014-04-01 | $67.06 | $140.29 | 1,378,642 | — | — |
| 2014-03-31 | $66.40 | $138.92 | 2,046,114 | — | — |
| 2014-03-28 | $66.31 | $138.72 | 1,244,202 | — | — |
| 2014-03-27 | $66.91 | $139.99 | 1,340,363 | — | — |
| 2014-03-26 | $66.38 | $138.61 | 1,232,788 | — | — |
| 2014-03-25 | $67.87 | $141.70 | 660,438 | — | — |
| 2014-03-24 | $68.07 | $142.12 | 1,009,913 | — | — |
| 2014-03-21 | $68.43 | $142.88 | 3,962,976 | — | — |
| 2014-03-20 | $68.64 | $143.32 | 1,413,347 | — | — |
| 2014-03-19 | $67.59 | $141.12 | 1,324,566 | — | — |
| 2014-03-18 | $68.61 | $143.26 | 2,252,731 | — | — |
| 2014-03-17 | $69.19 | $144.47 | 1,610,856 | — | — |
| 2014-03-14 | $68.51 | $143.04 | 869,247 | — | — |
| 2014-03-13 | $69.51 | $145.13 | 1,348,664 | — | — |
| 2014-03-12 | $69.60 | $145.33 | 1,971,169 | — | — |
| 2014-03-11 | $70.37 | $146.94 | 2,048,650 | — | — |
| 2014-03-10 | $72.07 | $150.49 | 4,036,077 | — | — |
| 2014-03-07 | $67.54 | $141.02 | 1,116,911 | — | — |
| 2014-03-06 | $67.72 | $141.40 | 1,040,928 | — | — |
| 2014-03-05 | $67.44 | $140.82 | 1,248,353 | — | — |
| 2014-03-04 | $67.72 | $141.40 | 979,012 | — | — |
| 2014-03-03 | $66.66 | $139.19 | 869,593 | — | — |
| 2014-02-28 | $66.94 | $139.77 | 1,982,007 | — | — |
| 2014-02-27 | $66.13 | $138.08 | 2,116,562 | — | — |
| 2014-02-26 | $65.23 | $136.20 | 1,628,382 | — | — |
| 2014-02-25 | $63.03 | $131.60 | 863,136 | — | — |
| 2014-02-24 | $62.72 | $130.97 | 950,187 | — | — |
| 2014-02-21 | $63.05 | $131.65 | 529,112 | — | — |
| 2014-02-20 | $63.38 | $132.34 | 581,573 | — | — |
| 2014-02-19 | $63.02 | $131.58 | 1,006,800 | — | — |
| 2014-02-18 | $63.12 | $131.80 | 972,094 | — | — |
| 2014-02-14 | $63.25 | $132.07 | 883,890 | — | — |
| 2014-02-13 | $62.58 | $130.68 | 600,367 | — | — |
| 2014-02-12 | $62.29 | $130.06 | 896,803 | — | — |
| 2014-02-11 | $62.62 | $130.75 | 1,130,286 | — | — |
| 2014-02-10 | $62.01 | $129.48 | 934,737 | — | — |
| 2014-02-07 | $62.03 | $129.52 | 1,751,176 | — | — |
| 2014-02-06 | $62.06 | $129.59 | 3,595,631 | — | — |
| 2014-02-05 | $60.27 | $125.84 | 1,818,627 | — | — |
| 2014-02-04 | $60.29 | $125.89 | 1,215,377 | — | — |
| 2014-02-03 | $59.73 | $124.72 | 1,546,865 | — | — |
| 2014-01-31 | $61.26 | $127.91 | 1,144,122 | — | — |
| 2014-01-30 | $62.32 | $130.13 | 652,829 | — | — |
| 2014-01-29 | $62.15 | $129.77 | 738,151 | — | — |
| 2014-01-28 | $62.16 | $129.79 | 506,628 | — | — |
| 2014-01-27 | $62.18 | $129.82 | 1,025,132 | — | — |
| 2014-01-24 | $62.12 | $129.70 | 949,726 | — | — |
| 2014-01-23 | $64.30 | $134.26 | 1,059,261 | — | — |
| 2014-01-22 | $65.85 | $137.50 | 770,089 | — | — |
| 2014-01-21 | $65.73 | $137.25 | 1,130,978 | — | — |
| 2014-01-17 | $65.50 | $136.76 | 503,976 | — | — |
| 2014-01-16 | $65.68 | $137.14 | 641,875 | — | — |
| 2014-01-15 | $65.68 | $137.14 | 1,122,330 | — | — |
| 2014-01-14 | $64.25 | $134.15 | 899,686 | — | — |
| 2014-01-13 | $63.18 | $131.93 | 765,938 | — | — |
| 2014-01-10 | $64.37 | $134.41 | 935,660 | — | — |
| 2014-01-09 | $64.49 | $134.66 | 586,301 | — | — |
| 2014-01-08 | $64.54 | $134.77 | 948,343 | — | — |
| 2014-01-07 | $64.44 | $134.55 | 886,081 | — | — |
| 2014-01-06 | $64.00 | $133.63 | 678,310 | — | — |
| 2014-01-03 | $64.41 | $134.50 | 439,870 | — | — |
| 2014-01-02 | $64.64 | $134.97 | 698,603 | — | — |