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
- 1984-10-05 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 | $54.35 | $100.20 | 764,800 | — | — |
| 2014-12-30 | $54.49 | $100.47 | 865,200 | — | — |
| 2014-12-29 | $54.67 | $100.79 | 604,200 | — | — |
| 2014-12-26 | $54.33 | $100.18 | 328,600 | — | — |
| 2014-12-24 | $53.97 | $99.50 | 277,600 | — | — |
| 2014-12-23 | $53.79 | $99.18 | 645,000 | — | — |
| 2014-12-22 | $53.38 | $98.42 | 630,800 | — | — |
| 2014-12-19 | $53.33 | $98.33 | 1,019,600 | — | — |
| 2014-12-18 | $52.95 | $97.63 | 1,071,400 | — | — |
| 2014-12-17 | $52.12 | $96.10 | 2,499,000 | — | — |
| 2014-12-16 | $51.86 | $95.62 | 1,696,200 | — | — |
| 2014-12-15 | $51.74 | $95.41 | 1,205,000 | — | — |
| 2014-12-12 | $50.77 | $93.61 | 1,449,200 | — | — |
| 2014-12-11 | $52.74 | $97.25 | 890,400 | — | — |
| 2014-12-10 | $53.15 | $98.00 | 821,800 | — | — |
| 2014-12-09 | $54.20 | $99.94 | 1,030,200 | — | — |
| 2014-12-08 | $53.80 | $99.20 | 927,600 | — | — |
| 2014-12-05 | $55.04 | $101.48 | 744,800 | — | — |
| 2014-12-04 | $55.01 | $101.42 | 1,139,000 | — | — |
| 2014-12-03 | $55.64 | $102.59 | 1,007,600 | — | — |
| 2014-12-02 | $54.20 | $99.93 | 1,261,000 | — | — |
| 2014-12-01 | $54.29 | $100.09 | 1,878,400 | — | — |
| 2014-11-28 | $53.83 | $99.24 | 721,000 | — | — |
| 2014-11-26 | $53.42 | $98.49 | 816,200 | — | — |
| 2014-11-25 | $52.99 | $97.36 | 1,198,600 | — | — |
| 2014-11-24 | $52.32 | $96.12 | 1,010,800 | — | — |
| 2014-11-21 | $52.57 | $96.58 | 817,600 | — | — |
| 2014-11-20 | $52.67 | $96.78 | 829,200 | — | — |
| 2014-11-19 | $52.04 | $95.60 | 742,000 | — | — |
| 2014-11-18 | $52.40 | $96.27 | 981,200 | — | — |
| 2014-11-17 | $51.95 | $95.44 | 1,028,400 | — | — |
| 2014-11-14 | $51.96 | $95.46 | 916,600 | — | — |
| 2014-11-13 | $51.70 | $94.98 | 868,400 | — | — |
| 2014-11-12 | $52.14 | $95.79 | 912,400 | — | — |
| 2014-11-11 | $51.81 | $95.20 | 773,000 | — | — |
| 2014-11-10 | $52.01 | $95.54 | 834,000 | — | — |
| 2014-11-07 | $51.72 | $95.03 | 1,141,600 | — | — |
| 2014-11-06 | $52.47 | $96.41 | 1,742,800 | — | — |
| 2014-11-05 | $51.47 | $94.55 | 2,689,600 | — | — |
| 2014-11-04 | $48.49 | $89.08 | 1,649,800 | — | — |
| 2014-11-03 | $48.83 | $89.71 | 1,141,200 | — | — |
| 2014-10-31 | $49.36 | $90.68 | 1,612,400 | — | — |
| 2014-10-30 | $48.16 | $88.48 | 1,506,200 | — | — |
| 2014-10-29 | $48.90 | $89.84 | 1,182,400 | — | — |
| 2014-10-28 | $49.16 | $90.32 | 1,663,200 | — | — |
| 2014-10-27 | $48.13 | $88.42 | 1,322,200 | — | — |
| 2014-10-24 | $48.27 | $88.68 | 1,376,800 | — | — |
| 2014-10-23 | $47.29 | $86.88 | 1,722,600 | — | — |
| 2014-10-22 | $46.59 | $85.60 | 1,461,800 | — | — |
| 2014-10-21 | $47.04 | $86.42 | 1,876,400 | — | — |
| 2014-10-20 | $44.81 | $82.34 | 1,396,200 | — | — |
| 2014-10-17 | $45.09 | $82.84 | 2,533,400 | — | — |
| 2014-10-16 | $43.85 | $80.55 | 2,219,000 | — | — |
| 2014-10-15 | $42.50 | $78.08 | 2,582,600 | — | — |
| 2014-10-14 | $42.30 | $77.71 | 2,668,800 | — | — |
| 2014-10-13 | $42.81 | $78.65 | 1,320,200 | — | — |
| 2014-10-10 | $44.22 | $81.24 | 2,632,000 | — | — |
| 2014-10-09 | $45.95 | $84.41 | 1,721,400 | — | — |
| 2014-10-08 | $47.16 | $86.64 | 1,936,800 | — | — |
| 2014-10-07 | $46.92 | $86.19 | 1,445,800 | — | — |
| 2014-10-06 | $47.88 | $87.98 | 1,105,000 | — | — |
| 2014-10-03 | $48.06 | $88.29 | 2,611,200 | — | — |
| 2014-10-02 | $47.92 | $88.03 | 2,182,600 | — | — |
| 2014-10-01 | $47.76 | $87.75 | 2,968,600 | — | — |
| 2014-09-30 | $47.46 | $87.19 | 3,003,200 | — | — |
| 2014-09-29 | $49.43 | $90.81 | 1,206,400 | — | — |
| 2014-09-26 | $50.54 | $92.86 | 1,090,200 | — | — |
| 2014-09-25 | $50.61 | $92.98 | 1,216,200 | — | — |
| 2014-09-24 | $52.08 | $95.68 | 881,600 | — | — |
| 2014-09-23 | $52.11 | $95.74 | 1,362,800 | — | — |
| 2014-09-22 | $51.45 | $94.53 | 1,446,600 | — | — |
| 2014-09-19 | $51.85 | $95.25 | 3,356,200 | — | — |
| 2014-09-18 | $54.37 | $99.88 | 814,400 | — | — |
| 2014-09-17 | $54.01 | $99.22 | 838,800 | — | — |
| 2014-09-16 | $54.24 | $99.65 | 1,082,400 | — | — |
| 2014-09-15 | $53.83 | $98.89 | 1,364,200 | — | — |
| 2014-09-12 | $55.33 | $101.64 | 1,027,800 | — | — |
| 2014-09-11 | $56.00 | $102.88 | 648,400 | — | — |
| 2014-09-10 | $56.11 | $103.09 | 821,400 | — | — |
| 2014-09-09 | $56.01 | $102.90 | 864,400 | — | — |
| 2014-09-08 | $56.29 | $103.42 | 685,600 | — | — |
| 2014-09-05 | $56.81 | $104.36 | 523,200 | — | — |
| 2014-09-04 | $56.81 | $104.37 | 433,400 | — | — |
| 2014-09-03 | $56.71 | $104.19 | 651,200 | — | — |
| 2014-09-02 | $56.47 | $103.74 | 998,400 | — | — |
| 2014-08-29 | $56.74 | $104.23 | 687,000 | — | — |
| 2014-08-28 | $56.68 | $104.13 | 762,400 | — | — |
| 2014-08-27 | $56.87 | $104.47 | 631,000 | — | — |
| 2014-08-26 | $56.61 | $103.65 | 536,800 | — | — |
| 2014-08-25 | $56.97 | $104.31 | 600,600 | — | — |
| 2014-08-22 | $56.66 | $103.75 | 703,000 | — | — |
| 2014-08-21 | $56.76 | $103.92 | 712,600 | — | — |
| 2014-08-20 | $57.03 | $104.42 | 609,000 | — | — |
| 2014-08-19 | $57.00 | $104.37 | 719,400 | — | — |
| 2014-08-18 | $56.33 | $103.15 | 554,200 | — | — |
| 2014-08-15 | $56.07 | $102.67 | 815,600 | — | — |
| 2014-08-14 | $56.21 | $102.91 | 806,000 | — | — |
| 2014-08-13 | $55.81 | $102.19 | 624,400 | — | — |
| 2014-08-12 | $55.47 | $101.56 | 1,405,200 | — | — |
| 2014-08-11 | $55.83 | $102.24 | 1,443,400 | — | — |
| 2014-08-08 | $55.72 | $102.03 | 2,133,200 | — | — |
| 2014-08-07 | $52.58 | $96.28 | 1,782,400 | — | — |
| 2014-08-06 | $53.55 | $98.05 | 1,312,600 | — | — |
| 2014-08-05 | $54.06 | $99.00 | 1,242,000 | — | — |
| 2014-08-04 | $54.33 | $99.47 | 627,400 | — | — |
| 2014-08-01 | $53.51 | $97.97 | 1,304,200 | — | — |
| 2014-07-31 | $53.70 | $98.33 | 1,238,000 | — | — |
| 2014-07-30 | $55.15 | $100.97 | 824,400 | — | — |
| 2014-07-29 | $54.83 | $100.40 | 728,200 | — | — |
| 2014-07-28 | $55.33 | $101.32 | 548,800 | — | — |
| 2014-07-25 | $55.42 | $101.48 | 565,400 | — | — |
| 2014-07-24 | $55.33 | $101.31 | 785,600 | — | — |
| 2014-07-23 | $55.76 | $102.11 | 605,400 | — | — |
| 2014-07-22 | $55.33 | $101.31 | 669,000 | — | — |
| 2014-07-21 | $54.72 | $100.20 | 888,400 | — | — |
| 2014-07-18 | $55.15 | $100.98 | 655,600 | — | — |
| 2014-07-17 | $54.87 | $100.46 | 841,600 | — | — |
| 2014-07-16 | $55.40 | $101.44 | 920,800 | — | — |
| 2014-07-15 | $55.30 | $101.26 | 610,600 | — | — |
| 2014-07-14 | $55.29 | $101.25 | 900,400 | — | — |
| 2014-07-11 | $55.03 | $100.75 | 919,600 | — | — |
| 2014-07-10 | $54.94 | $100.60 | 1,231,600 | — | — |
| 2014-07-09 | $54.81 | $100.36 | 647,400 | — | — |
| 2014-07-08 | $54.49 | $99.78 | 701,200 | — | — |
| 2014-07-07 | $54.68 | $100.12 | 786,400 | — | — |
| 2014-07-03 | $55.19 | $101.06 | 389,600 | — | — |
| 2014-07-02 | $54.35 | $99.52 | 720,400 | — | — |
| 2014-07-01 | $54.42 | $99.64 | 647,600 | — | — |
| 2014-06-30 | $53.88 | $98.65 | 707,800 | — | — |
| 2014-06-27 | $54.23 | $99.30 | 414,800 | — | — |
| 2014-06-26 | $53.80 | $98.51 | 702,000 | — | — |
| 2014-06-25 | $53.85 | $98.60 | 737,800 | — | — |
| 2014-06-24 | $53.70 | $98.33 | 745,600 | — | — |
| 2014-06-23 | $54.08 | $99.02 | 1,047,000 | — | — |
| 2014-06-20 | $54.14 | $99.13 | 898,600 | — | — |
| 2014-06-19 | $54.32 | $99.46 | 561,400 | — | — |
| 2014-06-18 | $54.27 | $99.37 | 936,800 | — | — |
| 2014-06-17 | $54.15 | $99.16 | 711,200 | — | — |
| 2014-06-16 | $54.01 | $98.90 | 812,200 | — | — |
| 2014-06-13 | $53.94 | $98.76 | 591,000 | — | — |
| 2014-06-12 | $53.72 | $98.36 | 1,112,000 | — | — |
| 2014-06-11 | $53.93 | $98.75 | 804,000 | — | — |
| 2014-06-10 | $53.64 | $98.22 | 994,600 | — | — |
| 2014-06-09 | $53.63 | $98.21 | 593,400 | — | — |
| 2014-06-06 | $53.61 | $98.16 | 943,200 | — | — |
| 2014-06-05 | $52.92 | $96.89 | 740,400 | — | — |
| 2014-06-04 | $53.04 | $97.12 | 984,600 | — | — |
| 2014-06-03 | $52.20 | $95.58 | 1,022,000 | — | — |
| 2014-06-02 | $51.31 | $93.95 | 999,400 | — | — |
| 2014-05-30 | $51.16 | $93.68 | 1,065,000 | — | — |
| 2014-05-29 | $50.83 | $93.08 | 642,800 | — | — |
| 2014-05-28 | $50.90 | $93.20 | 1,103,800 | — | — |
| 2014-05-27 | $51.45 | $93.86 | 1,208,800 | — | — |
| 2014-05-23 | $51.12 | $93.26 | 883,200 | — | — |
| 2014-05-22 | $50.33 | $91.83 | 711,000 | — | — |
| 2014-05-21 | $50.24 | $91.64 | 610,200 | — | — |
| 2014-05-20 | $49.67 | $90.62 | 880,600 | — | — |
| 2014-05-19 | $50.17 | $91.53 | 448,600 | — | — |
| 2014-05-16 | $49.50 | $90.30 | 1,127,200 | — | — |
| 2014-05-15 | $49.89 | $91.01 | 1,329,600 | — | — |
| 2014-05-14 | $49.67 | $90.61 | 713,600 | — | — |
| 2014-05-13 | $50.08 | $91.36 | 1,111,200 | — | — |
| 2014-05-12 | $49.77 | $90.79 | 1,672,600 | — | — |
| 2014-05-09 | $48.81 | $89.04 | 1,091,600 | — | — |
| 2014-05-08 | $48.99 | $89.38 | 1,992,800 | — | — |
| 2014-05-07 | $49.28 | $89.90 | 993,200 | — | — |
| 2014-05-06 | $48.79 | $89.00 | 976,800 | — | — |
| 2014-05-05 | $49.37 | $90.07 | 1,570,200 | — | — |
| 2014-05-02 | $49.72 | $90.69 | 1,000,600 | — | — |
| 2014-05-01 | $49.47 | $90.25 | 735,400 | — | — |
| 2014-04-30 | $48.99 | $89.38 | 1,144,600 | — | — |
| 2014-04-29 | $48.81 | $89.05 | 963,800 | — | — |
| 2014-04-28 | $48.99 | $89.38 | 1,298,600 | — | — |
| 2014-04-25 | $48.77 | $88.97 | 1,025,600 | — | — |
| 2014-04-24 | $50.30 | $91.76 | 931,800 | — | — |
| 2014-04-23 | $49.42 | $90.16 | 1,160,400 | — | — |
| 2014-04-22 | $50.54 | $92.21 | 1,822,800 | — | — |
| 2014-04-21 | $49.57 | $90.43 | 837,400 | — | — |
| 2014-04-17 | $49.03 | $89.44 | 1,175,400 | — | — |
| 2014-04-16 | $48.91 | $89.23 | 1,502,200 | — | — |
| 2014-04-15 | $48.07 | $87.69 | 1,678,000 | — | — |
| 2014-04-14 | $48.58 | $88.63 | 1,459,200 | — | — |
| 2014-04-11 | $48.34 | $88.19 | 1,867,000 | — | — |
| 2014-04-10 | $48.29 | $88.10 | 2,136,400 | — | — |
| 2014-04-09 | $50.03 | $91.27 | 1,466,200 | — | — |
| 2014-04-08 | $48.65 | $88.76 | 1,021,200 | — | — |
| 2014-04-07 | $47.78 | $87.16 | 1,345,200 | — | — |
| 2014-04-04 | $48.78 | $88.98 | 1,345,000 | — | — |
| 2014-04-03 | $49.24 | $89.84 | 901,000 | — | — |
| 2014-04-02 | $49.65 | $90.57 | 1,222,200 | — | — |
| 2014-04-01 | $49.58 | $90.44 | 1,509,400 | — | — |
| 2014-03-31 | $48.15 | $87.85 | 1,061,800 | — | — |
| 2014-03-28 | $47.79 | $87.18 | 771,600 | — | — |
| 2014-03-27 | $47.51 | $86.66 | 930,000 | — | — |
| 2014-03-26 | $47.76 | $87.12 | 990,800 | — | — |
| 2014-03-25 | $47.58 | $86.81 | 1,625,400 | — | — |
| 2014-03-24 | $46.86 | $85.48 | 1,605,600 | — | — |
| 2014-03-21 | $47.71 | $87.04 | 920,800 | — | — |
| 2014-03-20 | $47.80 | $87.20 | 874,000 | — | — |
| 2014-03-19 | $48.01 | $87.58 | 772,200 | — | — |
| 2014-03-18 | $48.27 | $88.06 | 824,400 | — | — |
| 2014-03-17 | $47.79 | $87.18 | 931,200 | — | — |
| 2014-03-14 | $47.42 | $86.52 | 830,200 | — | — |
| 2014-03-13 | $47.41 | $86.49 | 1,443,200 | — | — |
| 2014-03-12 | $48.49 | $88.45 | 1,440,800 | — | — |
| 2014-03-11 | $48.38 | $87.90 | 1,570,000 | — | — |
| 2014-03-10 | $48.75 | $88.58 | 1,186,800 | — | — |
| 2014-03-07 | $48.15 | $87.50 | 1,149,400 | — | — |
| 2014-03-06 | $47.87 | $86.98 | 1,243,400 | — | — |
| 2014-03-05 | $47.54 | $86.38 | 1,404,600 | — | — |
| 2014-03-04 | $48.04 | $87.30 | 2,524,600 | — | — |
| 2014-03-03 | $46.83 | $85.09 | 4,129,800 | — | — |
| 2014-02-28 | $44.56 | $80.97 | 1,870,400 | — | — |
| 2014-02-27 | $43.60 | $79.22 | 1,771,600 | — | — |
| 2014-02-26 | $43.51 | $79.05 | 1,034,400 | — | — |
| 2014-02-25 | $43.15 | $78.41 | 1,360,000 | — | — |
| 2014-02-24 | $43.26 | $78.60 | 1,656,800 | — | — |
| 2014-02-21 | $43.25 | $78.59 | 1,545,800 | — | — |
| 2014-02-20 | $43.28 | $78.65 | 1,319,600 | — | — |
| 2014-02-19 | $43.25 | $78.59 | 976,600 | — | — |
| 2014-02-18 | $43.56 | $79.14 | 857,600 | — | — |
| 2014-02-14 | $43.70 | $79.40 | 789,200 | — | — |
| 2014-02-13 | $43.63 | $79.27 | 1,054,600 | — | — |
| 2014-02-12 | $43.51 | $79.06 | 657,800 | — | — |
| 2014-02-11 | $43.15 | $78.42 | 1,012,600 | — | — |
| 2014-02-10 | $42.65 | $77.50 | 1,109,800 | — | — |
| 2014-02-07 | $42.79 | $77.76 | 853,200 | — | — |
| 2014-02-06 | $42.25 | $76.77 | 1,274,600 | — | — |
| 2014-02-05 | $41.29 | $75.04 | 1,894,200 | — | — |
| 2014-02-04 | $41.47 | $75.37 | 1,391,000 | — | — |
| 2014-02-03 | $41.47 | $75.36 | 2,077,400 | — | — |
| 2014-01-31 | $42.42 | $77.09 | 1,459,200 | — | — |
| 2014-01-30 | $42.66 | $77.52 | 1,304,200 | — | — |
| 2014-01-29 | $42.29 | $76.86 | 1,540,400 | — | — |
| 2014-01-28 | $43.11 | $78.34 | 1,047,200 | — | — |
| 2014-01-27 | $42.90 | $77.96 | 1,572,800 | — | — |
| 2014-01-24 | $43.28 | $78.65 | 1,771,200 | — | — |
| 2014-01-23 | $44.21 | $80.34 | 863,000 | — | — |
| 2014-01-22 | $44.33 | $80.55 | 980,400 | — | — |
| 2014-01-21 | $43.73 | $79.46 | 958,600 | — | — |
| 2014-01-17 | $43.92 | $79.82 | 2,173,600 | — | — |
| 2014-01-16 | $43.42 | $78.89 | 1,645,200 | — | — |
| 2014-01-15 | $42.54 | $77.31 | 2,093,000 | — | — |
| 2014-01-14 | $42.09 | $76.48 | 1,345,200 | — | — |
| 2014-01-13 | $41.80 | $75.96 | 1,774,600 | — | — |
| 2014-01-10 | $41.44 | $75.29 | 959,800 | — | — |
| 2014-01-09 | $40.79 | $74.11 | 1,070,600 | — | — |
| 2014-01-08 | $40.81 | $74.16 | 787,600 | — | — |
| 2014-01-07 | $40.54 | $73.68 | 826,200 | — | — |
| 2014-01-06 | $40.13 | $72.91 | 754,000 | — | — |
| 2014-01-03 | $40.46 | $73.51 | 1,127,400 | — | — |
| 2014-01-02 | $40.33 | $73.28 | 1,119,200 | — | — |