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 | $42.02 | $55.55 | 848,400 | — | — |
| 2014-12-30 | $42.55 | $56.25 | 474,400 | — | — |
| 2014-12-29 | $42.48 | $56.16 | 662,600 | — | — |
| 2014-12-26 | $42.39 | $56.04 | 510,800 | — | — |
| 2014-12-24 | $42.37 | $56.01 | 425,200 | — | — |
| 2014-12-23 | $42.57 | $56.28 | 922,400 | — | — |
| 2014-12-22 | $42.17 | $55.75 | 1,533,300 | — | — |
| 2014-12-19 | $41.81 | $55.27 | 2,764,200 | — | — |
| 2014-12-18 | $41.03 | $54.24 | 2,372,200 | — | — |
| 2014-12-17 | $39.69 | $52.47 | 2,173,600 | — | — |
| 2014-12-16 | $39.07 | $51.65 | 2,764,400 | — | — |
| 2014-12-15 | $39.45 | $52.15 | 2,833,700 | — | — |
| 2014-12-12 | $39.44 | $52.14 | 2,146,100 | — | — |
| 2014-12-11 | $40.42 | $53.43 | 2,126,200 | — | — |
| 2014-12-10 | $40.31 | $53.29 | 1,823,300 | — | — |
| 2014-12-09 | $41.04 | $54.25 | 1,886,100 | — | — |
| 2014-12-08 | $41.23 | $54.50 | 2,087,800 | — | — |
| 2014-12-05 | $41.05 | $54.27 | 1,295,600 | — | — |
| 2014-12-04 | $41.00 | $54.20 | 1,271,300 | — | — |
| 2014-12-03 | $41.21 | $54.48 | 994,100 | — | — |
| 2014-12-02 | $41.25 | $54.53 | 1,100,900 | — | — |
| 2014-12-01 | $41.23 | $54.50 | 1,764,500 | — | — |
| 2014-11-28 | $41.64 | $55.05 | 1,032,100 | — | — |
| 2014-11-26 | $42.42 | $56.08 | 1,077,100 | — | — |
| 2014-11-25 | $42.65 | $56.38 | 1,347,300 | — | — |
| 2014-11-24 | $43.06 | $56.84 | 1,609,500 | — | — |
| 2014-11-21 | $42.94 | $56.68 | 1,106,700 | — | — |
| 2014-11-20 | $42.74 | $56.42 | 811,000 | — | — |
| 2014-11-19 | $42.64 | $56.29 | 1,118,000 | — | — |
| 2014-11-18 | $42.68 | $56.34 | 750,000 | — | — |
| 2014-11-17 | $42.59 | $56.22 | 966,200 | — | — |
| 2014-11-14 | $42.78 | $56.47 | 773,300 | — | — |
| 2014-11-13 | $42.96 | $56.71 | 935,200 | — | — |
| 2014-11-12 | $43.25 | $57.09 | 747,500 | — | — |
| 2014-11-11 | $43.48 | $57.39 | 647,200 | — | — |
| 2014-11-10 | $43.46 | $57.37 | 888,600 | — | — |
| 2014-11-07 | $43.51 | $57.43 | 800,000 | — | — |
| 2014-11-06 | $43.43 | $57.33 | 1,018,400 | — | — |
| 2014-11-05 | $43.75 | $57.75 | 1,014,000 | — | — |
| 2014-11-04 | $43.15 | $56.96 | 611,500 | — | — |
| 2014-11-03 | $43.12 | $56.92 | 1,189,800 | — | — |
| 2014-10-31 | $43.60 | $57.55 | 1,293,700 | — | — |
| 2014-10-30 | $43.10 | $56.89 | 714,800 | — | — |
| 2014-10-29 | $43.06 | $56.84 | 852,500 | — | — |
| 2014-10-28 | $43.05 | $56.83 | 667,000 | — | — |
| 2014-10-27 | $42.60 | $56.23 | 702,700 | — | — |
| 2014-10-24 | $42.50 | $56.10 | 742,500 | — | — |
| 2014-10-23 | $42.19 | $55.69 | 1,507,400 | — | — |
| 2014-10-22 | $41.92 | $55.33 | 1,333,800 | — | — |
| 2014-10-21 | $42.29 | $55.82 | 1,252,800 | — | — |
| 2014-10-20 | $41.49 | $54.77 | 923,600 | — | — |
| 2014-10-17 | $41.15 | $54.32 | 1,175,800 | — | — |
| 2014-10-16 | $40.60 | $53.59 | 1,560,500 | — | — |
| 2014-10-15 | $40.22 | $53.09 | 2,305,400 | — | — |
| 2014-10-14 | $40.69 | $53.71 | 1,321,700 | — | — |
| 2014-10-13 | $40.36 | $53.28 | 1,762,200 | — | — |
| 2014-10-10 | $40.55 | $53.53 | 2,066,100 | — | — |
| 2014-10-09 | $40.90 | $53.99 | 2,385,800 | — | — |
| 2014-10-08 | $41.76 | $55.12 | 1,313,400 | — | — |
| 2014-10-07 | $41.24 | $54.44 | 1,134,300 | — | — |
| 2014-10-06 | $41.89 | $55.30 | 967,900 | — | — |
| 2014-10-03 | $41.81 | $55.19 | 706,400 | — | — |
| 2014-10-02 | $41.45 | $54.71 | 905,000 | — | — |
| 2014-10-01 | $41.33 | $54.56 | 1,533,400 | — | — |
| 2014-09-30 | $41.66 | $54.99 | 830,500 | — | — |
| 2014-09-29 | $41.98 | $55.41 | 654,100 | — | — |
| 2014-09-26 | $42.25 | $55.77 | 892,700 | — | — |
| 2014-09-25 | $41.79 | $55.16 | 837,900 | — | — |
| 2014-09-24 | $42.38 | $55.94 | 862,500 | — | — |
| 2014-09-23 | $42.05 | $55.51 | 853,400 | — | — |
| 2014-09-22 | $42.52 | $56.13 | 841,000 | — | — |
| 2014-09-19 | $42.89 | $56.62 | 1,784,900 | — | — |
| 2014-09-18 | $43.02 | $56.79 | 1,302,900 | — | — |
| 2014-09-17 | $42.42 | $55.99 | 1,146,200 | — | — |
| 2014-09-16 | $42.43 | $56.01 | 1,211,800 | — | — |
| 2014-09-15 | $42.43 | $56.01 | 3,339,400 | — | — |
| 2014-09-12 | $42.41 | $55.98 | 1,042,800 | — | — |
| 2014-09-11 | $42.60 | $56.23 | 1,161,800 | — | — |
| 2014-09-10 | $42.82 | $56.52 | 894,600 | — | — |
| 2014-09-09 | $42.82 | $56.52 | 1,007,100 | — | — |
| 2014-09-08 | $43.12 | $56.92 | 1,055,600 | — | — |
| 2014-09-05 | $43.45 | $57.35 | 1,281,400 | — | — |
| 2014-09-04 | $43.36 | $57.24 | 1,437,500 | — | — |
| 2014-09-03 | $43.54 | $57.47 | 727,800 | — | — |
| 2014-09-02 | $43.60 | $57.55 | 946,100 | — | — |
| 2014-08-29 | $43.74 | $57.74 | 1,038,200 | — | — |
| 2014-08-28 | $43.55 | $57.49 | 922,000 | — | — |
| 2014-08-27 | $43.59 | $57.54 | 1,161,900 | — | — |
| 2014-08-26 | $43.67 | $57.56 | 1,354,800 | — | — |
| 2014-08-25 | $43.56 | $57.42 | 994,800 | — | — |
| 2014-08-22 | $43.06 | $56.76 | 1,323,900 | — | — |
| 2014-08-21 | $43.18 | $56.92 | 850,800 | — | — |
| 2014-08-20 | $42.72 | $56.31 | 898,300 | — | — |
| 2014-08-19 | $42.31 | $55.77 | 1,192,600 | — | — |
| 2014-08-18 | $42.19 | $55.61 | 1,487,400 | — | — |
| 2014-08-15 | $42.22 | $55.65 | 1,157,300 | — | — |
| 2014-08-14 | $42.31 | $55.77 | 934,100 | — | — |
| 2014-08-13 | $42.13 | $55.53 | 944,700 | — | — |
| 2014-08-12 | $41.93 | $55.27 | 1,578,400 | — | — |
| 2014-08-11 | $42.15 | $55.56 | 770,100 | — | — |
| 2014-08-08 | $42.10 | $55.49 | 877,300 | — | — |
| 2014-08-07 | $41.73 | $55.00 | 1,028,300 | — | — |
| 2014-08-06 | $42.14 | $55.54 | 1,060,000 | — | — |
| 2014-08-05 | $42.11 | $55.51 | 1,504,600 | — | — |
| 2014-08-04 | $42.29 | $55.74 | 1,454,600 | — | — |
| 2014-08-01 | $42.25 | $55.69 | 1,271,300 | — | — |
| 2014-07-31 | $42.13 | $55.53 | 1,335,700 | — | — |
| 2014-07-30 | $43.01 | $56.69 | 1,113,800 | — | — |
| 2014-07-29 | $43.27 | $57.03 | 1,131,100 | — | — |
| 2014-07-28 | $43.47 | $57.30 | 829,700 | — | — |
| 2014-07-25 | $43.62 | $57.50 | 997,300 | — | — |
| 2014-07-24 | $43.85 | $57.80 | 911,800 | — | — |
| 2014-07-23 | $44.00 | $58.00 | 868,300 | — | — |
| 2014-07-22 | $43.90 | $57.86 | 1,060,000 | — | — |
| 2014-07-21 | $44.30 | $58.39 | 724,500 | — | — |
| 2014-07-18 | $44.41 | $58.54 | 1,707,000 | — | — |
| 2014-07-17 | $43.76 | $57.68 | 1,041,300 | — | — |
| 2014-07-16 | $44.25 | $58.33 | 1,008,100 | — | — |
| 2014-07-15 | $44.16 | $58.21 | 1,105,500 | — | — |
| 2014-07-14 | $43.89 | $57.85 | 1,057,000 | — | — |
| 2014-07-11 | $43.61 | $57.48 | 741,600 | — | — |
| 2014-07-10 | $43.72 | $57.63 | 793,100 | — | — |
| 2014-07-09 | $44.05 | $58.06 | 1,052,700 | — | — |
| 2014-07-08 | $44.05 | $58.06 | 1,197,600 | — | — |
| 2014-07-07 | $44.09 | $58.12 | 1,226,500 | — | — |
| 2014-07-03 | $44.03 | $58.04 | 777,200 | — | — |
| 2014-07-02 | $43.73 | $57.64 | 1,153,300 | — | — |
| 2014-07-01 | $44.40 | $58.52 | 1,366,500 | — | — |
| 2014-06-30 | $44.01 | $58.01 | 1,620,400 | — | — |
| 2014-06-27 | $43.80 | $57.73 | 4,349,400 | — | — |
| 2014-06-26 | $43.65 | $57.54 | 1,008,200 | — | — |
| 2014-06-25 | $43.85 | $57.80 | 1,174,000 | — | — |
| 2014-06-24 | $43.73 | $57.64 | 1,340,100 | — | — |
| 2014-06-23 | $43.63 | $57.51 | 992,300 | — | — |
| 2014-06-20 | $43.80 | $57.73 | 1,751,000 | — | — |
| 2014-06-19 | $43.78 | $57.71 | 1,331,200 | — | — |
| 2014-06-18 | $43.62 | $57.50 | 1,240,700 | — | — |
| 2014-06-17 | $43.32 | $57.10 | 943,700 | — | — |
| 2014-06-16 | $43.23 | $56.98 | 1,271,700 | — | — |
| 2014-06-13 | $43.52 | $57.36 | 786,200 | — | — |
| 2014-06-12 | $43.59 | $57.46 | 976,600 | — | — |
| 2014-06-11 | $43.54 | $57.39 | 836,700 | — | — |
| 2014-06-10 | $43.86 | $57.81 | 601,500 | — | — |
| 2014-06-09 | $44.01 | $58.01 | 586,600 | — | — |
| 2014-06-06 | $43.98 | $57.97 | 703,000 | — | — |
| 2014-06-05 | $43.99 | $57.98 | 890,100 | — | — |
| 2014-06-04 | $43.87 | $57.83 | 995,300 | — | — |
| 2014-06-03 | $43.49 | $57.32 | 1,104,800 | — | — |
| 2014-06-02 | $43.30 | $57.07 | 885,000 | — | — |
| 2014-05-30 | $43.13 | $56.85 | 2,100,000 | — | — |
| 2014-05-29 | $43.27 | $57.03 | 1,197,100 | — | — |
| 2014-05-28 | $43.26 | $56.94 | 1,351,200 | — | — |
| 2014-05-27 | $43.28 | $56.96 | 830,800 | — | — |
| 2014-05-23 | $43.16 | $56.81 | 1,271,100 | — | — |
| 2014-05-22 | $42.94 | $56.52 | 736,100 | — | — |
| 2014-05-21 | $42.70 | $56.20 | 1,002,600 | — | — |
| 2014-05-20 | $42.48 | $55.91 | 1,071,100 | — | — |
| 2014-05-19 | $42.58 | $56.04 | 1,164,700 | — | — |
| 2014-05-16 | $42.55 | $56.00 | 1,061,600 | — | — |
| 2014-05-15 | $42.56 | $56.02 | 1,228,600 | — | — |
| 2014-05-14 | $42.83 | $56.37 | 943,900 | — | — |
| 2014-05-13 | $43.28 | $56.96 | 999,300 | — | — |
| 2014-05-12 | $43.31 | $57.00 | 1,180,500 | — | — |
| 2014-05-09 | $43.25 | $56.92 | 1,272,800 | — | — |
| 2014-05-08 | $43.66 | $57.46 | 1,178,300 | — | — |
| 2014-05-07 | $43.85 | $57.71 | 1,174,800 | — | — |
| 2014-05-06 | $43.16 | $56.81 | 1,558,500 | — | — |
| 2014-05-05 | $43.75 | $57.58 | 915,300 | — | — |
| 2014-05-02 | $44.10 | $58.04 | 1,167,900 | — | — |
| 2014-05-01 | $44.09 | $58.03 | 1,169,100 | — | — |
| 2014-04-30 | $43.97 | $57.87 | 1,481,200 | — | — |
| 2014-04-29 | $44.10 | $58.04 | 890,800 | — | — |
| 2014-04-28 | $43.76 | $57.60 | 1,096,800 | — | — |
| 2014-04-25 | $44.14 | $58.10 | 904,400 | — | — |
| 2014-04-24 | $44.44 | $58.49 | 1,458,600 | — | — |
| 2014-04-23 | $43.83 | $57.69 | 1,344,300 | — | — |
| 2014-04-22 | $43.79 | $57.64 | 909,800 | — | — |
| 2014-04-21 | $43.84 | $57.70 | 724,400 | — | — |
| 2014-04-17 | $43.95 | $57.85 | 1,022,100 | — | — |
| 2014-04-16 | $44.07 | $58.00 | 1,267,400 | — | — |
| 2014-04-15 | $43.78 | $57.62 | 1,108,300 | — | — |
| 2014-04-14 | $43.72 | $57.54 | 936,500 | — | — |
| 2014-04-11 | $43.44 | $57.18 | 1,152,900 | — | — |
| 2014-04-10 | $43.92 | $57.81 | 691,100 | — | — |
| 2014-04-09 | $44.54 | $58.62 | 880,700 | — | — |
| 2014-04-08 | $44.52 | $58.60 | 1,277,000 | — | — |
| 2014-04-07 | $44.15 | $58.11 | 970,700 | — | — |
| 2014-04-04 | $44.70 | $58.83 | 828,600 | — | — |
| 2014-04-03 | $44.88 | $59.07 | 691,100 | — | — |
| 2014-04-02 | $44.65 | $58.77 | 946,800 | — | — |
| 2014-04-01 | $44.35 | $58.37 | 934,100 | — | — |
| 2014-03-31 | $44.05 | $57.98 | 1,053,000 | — | — |
| 2014-03-28 | $43.42 | $57.15 | 976,400 | — | — |
| 2014-03-27 | $43.03 | $56.64 | 1,062,300 | — | — |
| 2014-03-26 | $43.17 | $56.82 | 870,700 | — | — |
| 2014-03-25 | $43.59 | $57.37 | 735,800 | — | — |
| 2014-03-24 | $43.59 | $57.37 | 1,105,900 | — | — |
| 2014-03-21 | $44.23 | $58.21 | 1,734,600 | — | — |
| 2014-03-20 | $43.91 | $57.79 | 760,600 | — | — |
| 2014-03-19 | $43.68 | $57.49 | 941,000 | — | — |
| 2014-03-18 | $43.93 | $57.82 | 691,900 | — | — |
| 2014-03-17 | $43.97 | $57.87 | 845,700 | — | — |
| 2014-03-14 | $43.97 | $57.87 | 1,042,300 | — | — |
| 2014-03-13 | $44.38 | $58.41 | 989,200 | — | — |
| 2014-03-12 | $44.70 | $58.83 | 1,450,600 | — | — |
| 2014-03-11 | $44.39 | $58.43 | 840,900 | — | — |
| 2014-03-10 | $44.64 | $58.75 | 1,000,500 | — | — |
| 2014-03-07 | $45.05 | $59.29 | 1,761,500 | — | — |
| 2014-03-06 | $44.40 | $58.44 | 839,300 | — | — |
| 2014-03-05 | $44.04 | $57.96 | 886,500 | — | — |
| 2014-03-04 | $43.89 | $57.77 | 1,538,200 | — | — |
| 2014-03-03 | $43.15 | $56.79 | 1,508,400 | — | — |
| 2014-02-28 | $43.48 | $57.23 | 1,305,900 | — | — |
| 2014-02-27 | $43.56 | $57.33 | 1,117,000 | — | — |
| 2014-02-26 | $43.49 | $57.16 | 868,800 | — | — |
| 2014-02-25 | $43.44 | $57.09 | 765,200 | — | — |
| 2014-02-24 | $43.58 | $57.28 | 797,300 | — | — |
| 2014-02-21 | $43.50 | $57.17 | 926,200 | — | — |
| 2014-02-20 | $43.67 | $57.39 | 814,500 | — | — |
| 2014-02-19 | $43.35 | $56.97 | 760,300 | — | — |
| 2014-02-18 | $43.93 | $57.74 | 755,000 | — | — |
| 2014-02-14 | $44.03 | $57.87 | 577,400 | — | — |
| 2014-02-13 | $43.99 | $57.82 | 1,248,100 | — | — |
| 2014-02-12 | $43.85 | $57.63 | 1,437,900 | — | — |
| 2014-02-11 | $43.85 | $57.63 | 1,318,300 | — | — |
| 2014-02-10 | $43.26 | $56.86 | 2,850,500 | — | — |
| 2014-02-07 | $45.18 | $59.38 | 1,095,700 | — | — |
| 2014-02-06 | $44.74 | $58.80 | 741,800 | — | — |
| 2014-02-05 | $44.53 | $58.52 | 1,182,300 | — | — |
| 2014-02-04 | $44.52 | $58.51 | 1,528,200 | — | — |
| 2014-02-03 | $43.41 | $57.05 | 995,700 | — | — |
| 2014-01-31 | $44.59 | $58.60 | 900,300 | — | — |
| 2014-01-30 | $45.34 | $59.59 | 824,700 | — | — |
| 2014-01-29 | $44.57 | $58.58 | 950,900 | — | — |
| 2014-01-28 | $44.94 | $59.06 | 874,000 | — | — |
| 2014-01-27 | $44.64 | $58.67 | 948,600 | — | — |
| 2014-01-24 | $44.65 | $58.68 | 985,700 | — | — |
| 2014-01-23 | $46.00 | $60.46 | 926,400 | — | — |
| 2014-01-22 | $47.20 | $62.03 | 624,100 | — | — |
| 2014-01-21 | $46.98 | $61.74 | 656,100 | — | — |
| 2014-01-17 | $47.33 | $62.20 | 1,169,800 | — | — |
| 2014-01-16 | $47.03 | $61.81 | 770,800 | — | — |
| 2014-01-15 | $47.19 | $62.02 | 992,000 | — | — |
| 2014-01-14 | $46.66 | $61.32 | 978,000 | — | — |
| 2014-01-13 | $46.33 | $60.89 | 885,100 | — | — |
| 2014-01-10 | $46.86 | $61.59 | 612,300 | — | — |
| 2014-01-09 | $46.81 | $61.52 | 923,900 | — | — |
| 2014-01-08 | $46.76 | $61.46 | 908,400 | — | — |
| 2014-01-07 | $47.00 | $61.77 | 627,300 | — | — |
| 2014-01-06 | $47.16 | $61.98 | 536,400 | — | — |
| 2014-01-03 | $47.26 | $62.11 | 624,000 | — | — |
| 2014-01-02 | $47.38 | $62.27 | 869,000 | — | — |