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 | $54.99 | $84.72 | 885,000 | — | — |
| 2014-12-30 | $55.04 | $84.80 | 1,144,800 | — | — |
| 2014-12-29 | $55.90 | $86.12 | 1,240,400 | — | — |
| 2014-12-26 | $55.54 | $85.57 | 463,700 | — | — |
| 2014-12-24 | $55.25 | $85.12 | 331,800 | — | — |
| 2014-12-23 | $55.22 | $85.07 | 2,225,700 | — | — |
| 2014-12-22 | $54.33 | $83.70 | 1,583,100 | — | — |
| 2014-12-19 | $54.63 | $84.17 | 5,091,100 | — | — |
| 2014-12-18 | $58.36 | $89.91 | 1,075,800 | — | — |
| 2014-12-17 | $57.37 | $88.39 | 1,357,900 | — | — |
| 2014-12-16 | $56.90 | $87.66 | 1,855,200 | — | — |
| 2014-12-15 | $56.20 | $86.58 | 1,206,100 | — | — |
| 2014-12-12 | $56.06 | $86.37 | 948,600 | — | — |
| 2014-12-11 | $56.30 | $86.74 | 670,500 | — | — |
| 2014-12-10 | $55.55 | $85.58 | 1,238,000 | — | — |
| 2014-12-09 | $56.37 | $86.85 | 1,493,500 | — | — |
| 2014-12-08 | $56.55 | $87.12 | 785,300 | — | — |
| 2014-12-05 | $57.23 | $88.17 | 981,500 | — | — |
| 2014-12-04 | $56.75 | $87.43 | 1,716,600 | — | — |
| 2014-12-03 | $57.08 | $87.94 | 905,400 | — | — |
| 2014-12-02 | $57.46 | $88.53 | 1,082,400 | — | — |
| 2014-12-01 | $57.46 | $88.53 | 1,415,400 | — | — |
| 2014-11-28 | $59.20 | $91.21 | 750,500 | — | — |
| 2014-11-26 | $58.14 | $89.57 | 1,272,100 | — | — |
| 2014-11-25 | $57.54 | $88.65 | 1,229,600 | — | — |
| 2014-11-24 | $56.66 | $87.29 | 1,587,600 | — | — |
| 2014-11-21 | $56.69 | $87.34 | 1,274,700 | — | — |
| 2014-11-20 | $56.51 | $87.06 | 1,119,600 | — | — |
| 2014-11-19 | $56.13 | $86.48 | 859,100 | — | — |
| 2014-11-18 | $56.12 | $86.46 | 1,103,900 | — | — |
| 2014-11-17 | $56.37 | $86.85 | 2,112,200 | — | — |
| 2014-11-14 | $54.02 | $83.23 | 1,886,100 | — | — |
| 2014-11-13 | $54.98 | $84.70 | 3,957,700 | — | — |
| 2014-11-12 | $57.47 | $88.54 | 1,082,300 | — | — |
| 2014-11-11 | $56.67 | $87.31 | 1,375,900 | — | — |
| 2014-11-10 | $57.08 | $87.94 | 1,474,200 | — | — |
| 2014-11-07 | $57.98 | $89.33 | 854,000 | — | — |
| 2014-11-06 | $58.12 | $89.54 | 1,041,400 | — | — |
| 2014-11-05 | $57.85 | $89.13 | 635,100 | — | — |
| 2014-11-04 | $57.36 | $88.37 | 741,700 | — | — |
| 2014-11-03 | $57.64 | $88.80 | 804,000 | — | — |
| 2014-10-31 | $57.53 | $88.63 | 1,110,600 | — | — |
| 2014-10-30 | $57.18 | $88.09 | 911,600 | — | — |
| 2014-10-29 | $57.62 | $88.11 | 678,900 | — | — |
| 2014-10-28 | $57.73 | $88.28 | 916,700 | — | — |
| 2014-10-27 | $57.31 | $87.64 | 1,063,000 | — | — |
| 2014-10-24 | $57.61 | $88.09 | 716,100 | — | — |
| 2014-10-23 | $57.48 | $87.90 | 1,179,200 | — | — |
| 2014-10-22 | $56.91 | $87.02 | 1,470,500 | — | — |
| 2014-10-21 | $57.72 | $88.26 | 2,876,700 | — | — |
| 2014-10-20 | $56.51 | $86.41 | 3,105,700 | — | — |
| 2014-10-17 | $53.85 | $82.34 | 2,197,600 | — | — |
| 2014-10-16 | $54.21 | $82.89 | 1,763,000 | — | — |
| 2014-10-15 | $54.33 | $83.08 | 1,984,700 | — | — |
| 2014-10-14 | $54.83 | $83.84 | 1,111,300 | — | — |
| 2014-10-13 | $54.66 | $83.58 | 1,118,100 | — | — |
| 2014-10-10 | $55.00 | $84.10 | 970,700 | — | — |
| 2014-10-09 | $54.85 | $83.87 | 748,400 | — | — |
| 2014-10-08 | $55.52 | $84.90 | 804,200 | — | — |
| 2014-10-07 | $54.76 | $83.74 | 1,257,000 | — | — |
| 2014-10-06 | $55.10 | $84.26 | 1,204,400 | — | — |
| 2014-10-03 | $55.42 | $84.75 | 933,400 | — | — |
| 2014-10-02 | $55.26 | $84.50 | 739,800 | — | — |
| 2014-10-01 | $54.85 | $83.87 | 1,535,100 | — | — |
| 2014-09-30 | $55.00 | $84.10 | 956,400 | — | — |
| 2014-09-29 | $55.05 | $84.18 | 810,900 | — | — |
| 2014-09-26 | $55.33 | $84.61 | 966,500 | — | — |
| 2014-09-25 | $54.65 | $83.57 | 988,200 | — | — |
| 2014-09-24 | $54.95 | $84.03 | 2,862,000 | — | — |
| 2014-09-23 | $52.94 | $80.95 | 498,900 | — | — |
| 2014-09-22 | $53.41 | $81.67 | 714,800 | — | — |
| 2014-09-19 | $54.12 | $82.76 | 1,292,400 | — | — |
| 2014-09-18 | $53.91 | $82.44 | 406,600 | — | — |
| 2014-09-17 | $53.77 | $82.22 | 806,800 | — | — |
| 2014-09-16 | $53.44 | $81.72 | 750,300 | — | — |
| 2014-09-15 | $53.54 | $81.87 | 638,100 | — | — |
| 2014-09-12 | $53.67 | $82.07 | 827,800 | — | — |
| 2014-09-11 | $53.89 | $82.41 | 900,100 | — | — |
| 2014-09-10 | $53.72 | $82.15 | 609,100 | — | — |
| 2014-09-09 | $53.67 | $82.07 | 1,251,900 | — | — |
| 2014-09-08 | $54.00 | $82.57 | 626,800 | — | — |
| 2014-09-05 | $54.02 | $82.60 | 775,100 | — | — |
| 2014-09-04 | $53.85 | $82.34 | 1,158,200 | — | — |
| 2014-09-03 | $53.26 | $81.44 | 1,009,400 | — | — |
| 2014-09-02 | $52.67 | $80.54 | 763,000 | — | — |
| 2014-08-29 | $52.66 | $80.52 | 792,400 | — | — |
| 2014-08-28 | $52.12 | $79.70 | 528,400 | — | — |
| 2014-08-27 | $52.26 | $79.91 | 894,500 | — | — |
| 2014-08-26 | $52.23 | $79.87 | 1,167,700 | — | — |
| 2014-08-25 | $52.71 | $80.60 | 599,000 | — | — |
| 2014-08-22 | $52.47 | $80.23 | 693,600 | — | — |
| 2014-08-21 | $52.60 | $80.43 | 940,200 | — | — |
| 2014-08-20 | $52.14 | $79.73 | 815,300 | — | — |
| 2014-08-19 | $51.90 | $79.36 | 743,900 | — | — |
| 2014-08-18 | $51.59 | $78.89 | 800,300 | — | — |
| 2014-08-15 | $50.79 | $77.67 | 524,700 | — | — |
| 2014-08-14 | $51.01 | $78.00 | 823,300 | — | — |
| 2014-08-13 | $50.32 | $76.95 | 735,400 | — | — |
| 2014-08-12 | $50.25 | $76.84 | 468,700 | — | — |
| 2014-08-11 | $50.56 | $77.31 | 836,700 | — | — |
| 2014-08-08 | $50.40 | $77.07 | 999,200 | — | — |
| 2014-08-07 | $49.68 | $75.97 | 754,400 | — | — |
| 2014-08-06 | $50.27 | $76.87 | 1,018,800 | — | — |
| 2014-08-05 | $50.05 | $76.53 | 1,274,300 | — | — |
| 2014-08-04 | $49.71 | $76.01 | 801,400 | — | — |
| 2014-08-01 | $49.60 | $75.85 | 1,006,700 | — | — |
| 2014-07-31 | $49.95 | $76.38 | 828,100 | — | — |
| 2014-07-30 | $50.69 | $77.51 | 845,500 | — | — |
| 2014-07-29 | $50.69 | $76.85 | 1,269,800 | — | — |
| 2014-07-28 | $51.14 | $77.54 | 1,621,900 | — | — |
| 2014-07-25 | $51.46 | $78.02 | 1,445,900 | — | — |
| 2014-07-24 | $51.80 | $78.54 | 981,500 | — | — |
| 2014-07-23 | $51.17 | $77.58 | 1,347,700 | — | — |
| 2014-07-22 | $51.65 | $78.31 | 2,288,900 | — | — |
| 2014-07-21 | $51.78 | $78.51 | 3,064,800 | — | — |
| 2014-07-18 | $53.21 | $80.68 | 1,032,500 | — | — |
| 2014-07-17 | $52.92 | $80.24 | 2,574,100 | — | — |
| 2014-07-16 | $52.55 | $79.67 | 1,911,400 | — | — |
| 2014-07-15 | $53.53 | $81.16 | 1,306,300 | — | — |
| 2014-07-14 | $54.16 | $82.12 | 1,219,900 | — | — |
| 2014-07-11 | $54.39 | $82.46 | 939,900 | — | — |
| 2014-07-10 | $53.73 | $81.46 | 1,156,800 | — | — |
| 2014-07-09 | $54.11 | $82.04 | 1,016,100 | — | — |
| 2014-07-08 | $53.58 | $81.24 | 1,187,200 | — | — |
| 2014-07-07 | $53.58 | $81.24 | 761,500 | — | — |
| 2014-07-03 | $54.12 | $82.06 | 507,900 | — | — |
| 2014-07-02 | $53.65 | $81.34 | 772,500 | — | — |
| 2014-07-01 | $53.82 | $81.60 | 971,100 | — | — |
| 2014-06-30 | $53.05 | $80.43 | 682,500 | — | — |
| 2014-06-27 | $53.25 | $80.74 | 595,400 | — | — |
| 2014-06-26 | $52.85 | $80.13 | 638,300 | — | — |
| 2014-06-25 | $53.05 | $80.43 | 919,800 | — | — |
| 2014-06-24 | $53.53 | $81.16 | 915,800 | — | — |
| 2014-06-23 | $53.77 | $81.52 | 1,639,800 | — | — |
| 2014-06-20 | $52.65 | $79.83 | 1,388,100 | — | — |
| 2014-06-19 | $52.44 | $79.51 | 929,700 | — | — |
| 2014-06-18 | $52.38 | $79.42 | 1,066,200 | — | — |
| 2014-06-17 | $52.41 | $79.46 | 703,400 | — | — |
| 2014-06-16 | $52.20 | $79.14 | 843,000 | — | — |
| 2014-06-13 | $52.39 | $79.43 | 707,700 | — | — |
| 2014-06-12 | $52.46 | $79.54 | 1,229,200 | — | — |
| 2014-06-11 | $52.91 | $80.22 | 1,146,500 | — | — |
| 2014-06-10 | $53.09 | $80.49 | 1,396,300 | — | — |
| 2014-06-09 | $53.08 | $80.48 | 1,424,500 | — | — |
| 2014-06-06 | $52.19 | $79.13 | 943,700 | — | — |
| 2014-06-05 | $52.45 | $79.52 | 911,500 | — | — |
| 2014-06-04 | $52.09 | $78.98 | 1,319,500 | — | — |
| 2014-06-03 | $51.48 | $78.05 | 2,199,700 | — | — |
| 2014-06-02 | $52.18 | $79.11 | 1,554,200 | — | — |
| 2014-05-30 | $53.70 | $81.42 | 1,046,100 | — | — |
| 2014-05-29 | $53.35 | $80.89 | 921,700 | — | — |
| 2014-05-28 | $53.39 | $80.95 | 937,800 | — | — |
| 2014-05-27 | $53.53 | $81.16 | 1,289,800 | — | — |
| 2014-05-23 | $53.85 | $81.65 | 970,500 | — | — |
| 2014-05-22 | $53.70 | $81.42 | 665,000 | — | — |
| 2014-05-21 | $53.70 | $81.42 | 621,300 | — | — |
| 2014-05-20 | $53.34 | $80.87 | 587,000 | — | — |
| 2014-05-19 | $53.87 | $81.68 | 793,900 | — | — |
| 2014-05-16 | $54.19 | $82.16 | 645,000 | — | — |
| 2014-05-15 | $54.04 | $81.93 | 1,573,400 | — | — |
| 2014-05-14 | $54.95 | $83.31 | 596,200 | — | — |
| 2014-05-13 | $55.50 | $84.15 | 790,600 | — | — |
| 2014-05-12 | $55.59 | $84.28 | 982,400 | — | — |
| 2014-05-09 | $55.42 | $84.03 | 598,000 | — | — |
| 2014-05-08 | $55.27 | $83.80 | 753,300 | — | — |
| 2014-05-07 | $55.35 | $83.92 | 964,800 | — | — |
| 2014-05-06 | $55.39 | $83.98 | 764,700 | — | — |
| 2014-05-05 | $55.52 | $84.18 | 842,800 | — | — |
| 2014-05-02 | $55.77 | $84.56 | 573,000 | — | — |
| 2014-05-01 | $55.66 | $84.39 | 712,000 | — | — |
| 2014-04-30 | $55.26 | $83.78 | 1,156,700 | — | — |
| 2014-04-29 | $55.18 | $83.66 | 875,300 | — | — |
| 2014-04-28 | $55.69 | $83.78 | 1,696,700 | — | — |
| 2014-04-25 | $54.72 | $82.32 | 796,700 | — | — |
| 2014-04-24 | $54.95 | $82.67 | 891,800 | — | — |
| 2014-04-23 | $55.04 | $82.81 | 1,932,900 | — | — |
| 2014-04-22 | $55.30 | $83.20 | 957,600 | — | — |
| 2014-04-21 | $55.66 | $83.74 | 1,563,600 | — | — |
| 2014-04-17 | $54.61 | $82.16 | 1,999,800 | — | — |
| 2014-04-16 | $53.85 | $81.02 | 828,100 | — | — |
| 2014-04-15 | $53.48 | $80.46 | 1,307,800 | — | — |
| 2014-04-14 | $53.65 | $80.71 | 1,058,300 | — | — |
| 2014-04-11 | $53.63 | $80.68 | 1,038,800 | — | — |
| 2014-04-10 | $54.30 | $81.69 | 1,128,100 | — | — |
| 2014-04-09 | $55.09 | $82.88 | 846,500 | — | — |
| 2014-04-08 | $54.56 | $82.08 | 1,255,500 | — | — |
| 2014-04-07 | $54.52 | $82.02 | 1,169,200 | — | — |
| 2014-04-04 | $54.99 | $82.73 | 1,292,000 | — | — |
| 2014-04-03 | $55.77 | $83.90 | 890,300 | — | — |
| 2014-04-02 | $56.29 | $84.69 | 1,202,200 | — | — |
| 2014-04-01 | $56.39 | $84.84 | 1,214,500 | — | — |
| 2014-03-31 | $55.62 | $83.68 | 752,900 | — | — |
| 2014-03-28 | $55.18 | $83.02 | 879,100 | — | — |
| 2014-03-27 | $54.51 | $82.01 | 933,100 | — | — |
| 2014-03-26 | $54.47 | $81.95 | 981,500 | — | — |
| 2014-03-25 | $54.59 | $82.13 | 1,319,100 | — | — |
| 2014-03-24 | $54.95 | $82.67 | 1,130,100 | — | — |
| 2014-03-21 | $55.20 | $83.05 | 2,580,600 | — | — |
| 2014-03-20 | $54.93 | $82.64 | 808,300 | — | — |
| 2014-03-19 | $54.74 | $82.35 | 873,200 | — | — |
| 2014-03-18 | $55.06 | $82.84 | 843,500 | — | — |
| 2014-03-17 | $54.96 | $82.69 | 1,175,700 | — | — |
| 2014-03-14 | $54.66 | $82.23 | 996,100 | — | — |
| 2014-03-13 | $54.64 | $82.20 | 1,457,000 | — | — |
| 2014-03-12 | $54.58 | $82.11 | 1,283,500 | — | — |
| 2014-03-11 | $54.50 | $81.99 | 1,226,200 | — | — |
| 2014-03-10 | $54.84 | $82.50 | 631,300 | — | — |
| 2014-03-07 | $54.77 | $82.40 | 967,700 | — | — |
| 2014-03-06 | $55.08 | $82.87 | 866,400 | — | — |
| 2014-03-05 | $54.83 | $82.49 | 1,067,600 | — | — |
| 2014-03-04 | $54.96 | $82.69 | 1,246,400 | — | — |
| 2014-03-03 | $54.65 | $82.22 | 769,400 | — | — |
| 2014-02-28 | $55.16 | $82.99 | 1,367,600 | — | — |
| 2014-02-27 | $55.03 | $82.79 | 1,282,500 | — | — |
| 2014-02-26 | $55.04 | $82.81 | 1,257,600 | — | — |
| 2014-02-25 | $54.68 | $82.26 | 979,900 | — | — |
| 2014-02-24 | $54.48 | $81.96 | 2,047,800 | — | — |
| 2014-02-21 | $54.30 | $81.69 | 1,257,900 | — | — |
| 2014-02-20 | $54.27 | $81.65 | 1,646,700 | — | — |
| 2014-02-19 | $53.87 | $81.05 | 2,261,800 | — | — |
| 2014-02-18 | $52.96 | $79.68 | 1,896,100 | — | — |
| 2014-02-14 | $52.82 | $79.47 | 841,100 | — | — |
| 2014-02-13 | $52.92 | $79.62 | 1,148,800 | — | — |
| 2014-02-12 | $51.95 | $78.16 | 2,264,400 | — | — |
| 2014-02-11 | $52.37 | $78.79 | 1,855,000 | — | — |
| 2014-02-10 | $52.36 | $78.77 | 6,195,600 | — | — |
| 2014-02-07 | $50.09 | $75.36 | 1,775,200 | — | — |
| 2014-02-06 | $49.66 | $74.71 | 2,096,200 | — | — |
| 2014-02-05 | $48.76 | $73.36 | 1,716,500 | — | — |
| 2014-02-04 | $48.68 | $73.24 | 1,641,800 | — | — |
| 2014-02-03 | $48.08 | $72.33 | 2,313,900 | — | — |
| 2014-01-31 | $49.12 | $73.90 | 4,776,500 | — | — |
| 2014-01-30 | $51.24 | $76.49 | 1,074,600 | — | — |
| 2014-01-29 | $50.82 | $75.86 | 1,340,300 | — | — |
| 2014-01-28 | $51.97 | $77.58 | 1,905,400 | — | — |
| 2014-01-27 | $51.10 | $76.28 | 1,197,700 | — | — |
| 2014-01-24 | $51.27 | $76.53 | 1,512,500 | — | — |
| 2014-01-23 | $51.86 | $77.41 | 913,300 | — | — |
| 2014-01-22 | $52.37 | $78.17 | 844,300 | — | — |
| 2014-01-21 | $51.81 | $77.34 | 915,800 | — | — |
| 2014-01-17 | $52.00 | $77.62 | 868,000 | — | — |
| 2014-01-16 | $52.35 | $78.14 | 927,300 | — | — |
| 2014-01-15 | $52.27 | $78.02 | 733,400 | — | — |
| 2014-01-14 | $52.31 | $78.08 | 1,231,500 | — | — |
| 2014-01-13 | $52.25 | $77.99 | 1,249,400 | — | — |
| 2014-01-10 | $53.04 | $79.17 | 1,615,900 | — | — |
| 2014-01-09 | $52.98 | $79.08 | 1,750,200 | — | — |
| 2014-01-08 | $53.72 | $80.19 | 1,045,700 | — | — |
| 2014-01-07 | $53.78 | $80.28 | 1,461,800 | — | — |
| 2014-01-06 | $53.73 | $80.20 | 900,000 | — | — |
| 2014-01-03 | $54.11 | $80.77 | 848,600 | — | — |
| 2014-01-02 | $54.58 | $81.47 | 2,326,100 | — | — |