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
- 2011-06-24 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 | $45.13 | $48.84 | 3,166,000 | — | — |
| 2014-12-30 | $45.32 | $49.04 | 4,362,200 | — | — |
| 2014-12-29 | $45.53 | $49.27 | 4,696,200 | — | — |
| 2014-12-26 | $44.86 | $48.54 | 3,188,400 | — | — |
| 2014-12-24 | $44.31 | $47.95 | 2,568,000 | — | — |
| 2014-12-23 | $44.19 | $47.82 | 3,625,400 | — | — |
| 2014-12-22 | $43.65 | $47.23 | 5,983,400 | — | — |
| 2014-12-19 | $43.60 | $47.18 | 8,382,800 | — | — |
| 2014-12-18 | $42.01 | $45.47 | 6,876,400 | — | — |
| 2014-12-17 | $42.37 | $45.84 | 7,400,800 | — | — |
| 2014-12-16 | $41.10 | $44.48 | 6,132,200 | — | — |
| 2014-12-15 | $40.69 | $44.03 | 7,761,000 | — | — |
| 2014-12-12 | $41.60 | $45.02 | 7,719,400 | — | — |
| 2014-12-11 | $41.94 | $45.38 | 8,591,000 | — | — |
| 2014-12-10 | $42.53 | $46.02 | 10,562,600 | — | — |
| 2014-12-09 | $44.38 | $48.02 | 14,885,200 | — | — |
| 2014-12-08 | $44.36 | $48.00 | 7,801,600 | — | — |
| 2014-12-05 | $46.08 | $49.86 | 9,278,000 | — | — |
| 2014-12-04 | $48.33 | $52.30 | 5,024,800 | — | — |
| 2014-12-03 | $48.01 | $51.95 | 6,801,000 | — | — |
| 2014-12-02 | $47.07 | $50.94 | 9,013,200 | — | — |
| 2014-12-01 | $45.40 | $49.12 | 6,449,400 | — | — |
| 2014-11-28 | $45.04 | $48.74 | 7,651,600 | — | — |
| 2014-11-26 | $47.83 | $51.76 | 3,290,400 | — | — |
| 2014-11-25 | $47.62 | $51.53 | 5,583,000 | — | — |
| 2014-11-24 | $48.06 | $52.01 | 4,756,400 | — | — |
| 2014-11-21 | $48.46 | $52.44 | 8,871,000 | — | — |
| 2014-11-20 | $47.58 | $51.49 | 6,156,200 | — | — |
| 2014-11-19 | $46.90 | $50.75 | 8,838,600 | — | — |
| 2014-11-18 | $46.94 | $50.79 | 8,154,400 | — | — |
| 2014-11-17 | $46.26 | $50.05 | 9,015,600 | — | — |
| 2014-11-14 | $46.19 | $49.71 | 7,134,400 | — | — |
| 2014-11-13 | $46.78 | $50.34 | 6,880,200 | — | — |
| 2014-11-12 | $47.51 | $51.13 | 5,957,400 | — | — |
| 2014-11-11 | $47.31 | $50.92 | 5,707,400 | — | — |
| 2014-11-10 | $47.05 | $50.64 | 6,704,000 | — | — |
| 2014-11-07 | $47.04 | $50.63 | 7,025,400 | — | — |
| 2014-11-06 | $46.56 | $50.12 | 7,233,400 | — | — |
| 2014-11-05 | $45.36 | $48.81 | 6,508,400 | — | — |
| 2014-11-04 | $45.31 | $48.77 | 8,183,400 | — | — |
| 2014-11-03 | $45.81 | $49.30 | 10,483,800 | — | — |
| 2014-10-31 | $45.45 | $48.92 | 7,236,600 | — | — |
| 2014-10-30 | $45.33 | $48.78 | 14,001,400 | — | — |
| 2014-10-29 | $43.71 | $47.04 | 7,878,000 | — | — |
| 2014-10-28 | $44.56 | $47.96 | 6,601,600 | — | — |
| 2014-10-27 | $43.21 | $46.51 | 6,976,800 | — | — |
| 2014-10-24 | $42.90 | $46.17 | 3,485,400 | — | — |
| 2014-10-23 | $42.26 | $45.49 | 4,831,600 | — | — |
| 2014-10-22 | $41.79 | $44.97 | 4,257,000 | — | — |
| 2014-10-21 | $42.47 | $45.71 | 7,357,800 | — | — |
| 2014-10-20 | $40.32 | $43.40 | 5,336,600 | — | — |
| 2014-10-17 | $39.63 | $42.65 | 6,795,400 | — | — |
| 2014-10-16 | $39.22 | $42.22 | 10,641,200 | — | — |
| 2014-10-15 | $38.13 | $41.04 | 9,307,800 | — | — |
| 2014-10-14 | $39.22 | $42.21 | 10,668,800 | — | — |
| 2014-10-13 | $39.91 | $42.95 | 6,491,200 | — | — |
| 2014-10-10 | $40.79 | $43.91 | 6,955,000 | — | — |
| 2014-10-09 | $40.90 | $44.02 | 5,595,600 | — | — |
| 2014-10-08 | $42.13 | $45.34 | 7,957,000 | — | — |
| 2014-10-07 | $40.41 | $43.49 | 7,017,600 | — | — |
| 2014-10-06 | $40.44 | $43.52 | 5,227,600 | — | — |
| 2014-10-03 | $40.41 | $43.49 | 10,040,600 | — | — |
| 2014-10-02 | $40.47 | $43.56 | 8,016,600 | — | — |
| 2014-10-01 | $41.22 | $44.36 | 5,749,600 | — | — |
| 2014-09-30 | $42.33 | $45.56 | 5,853,600 | — | — |
| 2014-09-29 | $42.20 | $45.41 | 5,058,200 | — | — |
| 2014-09-26 | $42.51 | $45.75 | 4,074,400 | — | — |
| 2014-09-25 | $42.14 | $45.35 | 5,772,400 | — | — |
| 2014-09-24 | $42.24 | $45.47 | 7,517,400 | — | — |
| 2014-09-23 | $42.35 | $45.58 | 9,688,800 | — | — |
| 2014-09-22 | $43.04 | $46.32 | 5,316,800 | — | — |
| 2014-09-19 | $44.32 | $47.70 | 7,755,200 | — | — |
| 2014-09-18 | $43.67 | $47.00 | 5,808,400 | — | — |
| 2014-09-17 | $44.10 | $47.46 | 7,038,400 | — | — |
| 2014-09-16 | $44.09 | $47.45 | 5,515,600 | — | — |
| 2014-09-15 | $44.26 | $47.64 | 8,076,400 | — | — |
| 2014-09-12 | $43.43 | $46.74 | 8,177,200 | — | — |
| 2014-09-11 | $44.45 | $47.84 | 9,593,600 | — | — |
| 2014-09-10 | $45.22 | $48.66 | 9,845,800 | — | — |
| 2014-09-09 | $45.86 | $49.36 | 5,835,800 | — | — |
| 2014-09-08 | $46.20 | $49.72 | 4,197,400 | — | — |
| 2014-09-05 | $45.81 | $49.31 | 4,692,600 | — | — |
| 2014-09-04 | $45.49 | $48.95 | 6,374,400 | — | — |
| 2014-09-03 | $45.21 | $48.66 | 5,477,600 | — | — |
| 2014-09-02 | $44.76 | $48.17 | 5,939,200 | — | — |
| 2014-08-29 | $45.51 | $48.98 | 3,281,200 | — | — |
| 2014-08-28 | $45.39 | $48.85 | 2,681,800 | — | — |
| 2014-08-27 | $45.10 | $48.53 | 4,036,400 | — | — |
| 2014-08-26 | $45.22 | $48.66 | 3,747,800 | — | — |
| 2014-08-25 | $45.29 | $48.75 | 3,758,600 | — | — |
| 2014-08-22 | $45.22 | $48.66 | 4,416,400 | — | — |
| 2014-08-21 | $45.03 | $48.46 | 4,766,000 | — | — |
| 2014-08-20 | $45.65 | $49.13 | 3,996,000 | — | — |
| 2014-08-19 | $45.80 | $49.29 | 4,185,800 | — | — |
| 2014-08-18 | $45.04 | $48.48 | 5,004,400 | — | — |
| 2014-08-15 | $44.54 | $47.67 | 6,883,400 | — | — |
| 2014-08-14 | $44.46 | $47.58 | 4,561,600 | — | — |
| 2014-08-13 | $43.72 | $46.78 | 4,500,000 | — | — |
| 2014-08-12 | $43.29 | $46.32 | 3,156,600 | — | — |
| 2014-08-11 | $43.54 | $46.60 | 3,574,400 | — | — |
| 2014-08-08 | $43.75 | $46.82 | 3,274,400 | — | — |
| 2014-08-07 | $43.25 | $46.29 | 4,041,200 | — | — |
| 2014-08-06 | $43.38 | $46.42 | 7,819,200 | — | — |
| 2014-08-05 | $42.51 | $45.50 | 7,867,000 | — | — |
| 2014-08-04 | $42.24 | $45.20 | 6,394,000 | — | — |
| 2014-08-01 | $41.79 | $44.72 | 13,103,200 | — | — |
| 2014-07-31 | $41.74 | $44.67 | 15,821,400 | — | — |
| 2014-07-30 | $39.49 | $42.26 | 6,335,200 | — | — |
| 2014-07-29 | $39.81 | $42.61 | 8,096,600 | — | — |
| 2014-07-28 | $38.90 | $41.63 | 5,551,600 | — | — |
| 2014-07-25 | $39.29 | $42.05 | 6,114,600 | — | — |
| 2014-07-24 | $38.72 | $41.43 | 5,539,800 | — | — |
| 2014-07-23 | $38.31 | $41.00 | 4,275,000 | — | — |
| 2014-07-22 | $37.90 | $40.56 | 5,201,600 | — | — |
| 2014-07-21 | $37.97 | $40.63 | 5,123,200 | — | — |
| 2014-07-18 | $38.46 | $41.16 | 5,385,800 | — | — |
| 2014-07-17 | $38.38 | $41.07 | 5,251,400 | — | — |
| 2014-07-16 | $39.22 | $41.97 | 5,106,600 | — | — |
| 2014-07-15 | $39.51 | $42.28 | 6,494,600 | — | — |
| 2014-07-14 | $39.04 | $41.78 | 4,876,800 | — | — |
| 2014-07-11 | $39.43 | $42.20 | 5,679,600 | — | — |
| 2014-07-10 | $38.71 | $41.42 | 6,558,600 | — | — |
| 2014-07-09 | $39.04 | $41.79 | 5,026,800 | — | — |
| 2014-07-08 | $38.92 | $41.65 | 6,528,800 | — | — |
| 2014-07-07 | $39.74 | $42.53 | 5,309,400 | — | — |
| 2014-07-03 | $40.45 | $43.29 | 4,323,400 | — | — |
| 2014-07-02 | $39.94 | $42.74 | 6,280,200 | — | — |
| 2014-07-01 | $39.31 | $42.07 | 5,785,400 | — | — |
| 2014-06-30 | $39.04 | $41.78 | 7,769,600 | — | — |
| 2014-06-27 | $39.70 | $42.49 | 14,643,600 | — | — |
| 2014-06-26 | $40.47 | $43.31 | 9,658,200 | — | — |
| 2014-06-25 | $40.49 | $43.33 | 27,575,000 | — | — |
| 2014-06-24 | $43.22 | $46.26 | 6,239,800 | — | — |
| 2014-06-23 | $44.49 | $47.61 | 3,866,200 | — | — |
| 2014-06-20 | $44.81 | $47.95 | 7,134,000 | — | — |
| 2014-06-19 | $44.81 | $47.96 | 5,882,600 | — | — |
| 2014-06-18 | $44.32 | $47.43 | 6,750,000 | — | — |
| 2014-06-17 | $43.29 | $46.33 | 7,714,600 | — | — |
| 2014-06-16 | $42.94 | $45.95 | 3,916,200 | — | — |
| 2014-06-13 | $43.21 | $46.24 | 4,127,400 | — | — |
| 2014-06-12 | $43.33 | $46.37 | 8,324,400 | — | — |
| 2014-06-11 | $42.85 | $45.85 | 4,279,000 | — | — |
| 2014-06-10 | $42.85 | $45.85 | 8,261,200 | — | — |
| 2014-06-09 | $43.75 | $46.82 | 4,777,200 | — | — |
| 2014-06-06 | $43.85 | $46.92 | 4,150,400 | — | — |
| 2014-06-05 | $43.95 | $47.04 | 8,724,600 | — | — |
| 2014-06-04 | $43.92 | $47.00 | 5,623,800 | — | — |
| 2014-06-03 | $44.04 | $47.14 | 4,737,400 | — | — |
| 2014-06-02 | $44.86 | $48.01 | 3,391,800 | — | — |
| 2014-05-30 | $44.70 | $47.83 | 4,274,200 | — | — |
| 2014-05-29 | $44.90 | $48.06 | 5,173,200 | — | — |
| 2014-05-28 | $43.69 | $46.75 | 7,548,400 | — | — |
| 2014-05-27 | $43.47 | $46.53 | 5,095,000 | — | — |
| 2014-05-23 | $43.57 | $46.63 | 4,626,000 | — | — |
| 2014-05-22 | $43.46 | $46.51 | 7,462,200 | — | — |
| 2014-05-21 | $43.85 | $46.92 | 5,646,400 | — | — |
| 2014-05-20 | $44.31 | $47.43 | 4,671,600 | — | — |
| 2014-05-19 | $44.44 | $47.56 | 4,882,200 | — | — |
| 2014-05-16 | $44.53 | $47.43 | 4,317,600 | — | — |
| 2014-05-15 | $44.95 | $47.88 | 5,937,400 | — | — |
| 2014-05-14 | $45.91 | $48.90 | 5,395,400 | — | — |
| 2014-05-13 | $45.88 | $48.87 | 5,439,600 | — | — |
| 2014-05-12 | $46.01 | $49.01 | 4,840,800 | — | — |
| 2014-05-09 | $45.65 | $48.62 | 4,853,400 | — | — |
| 2014-05-08 | $46.40 | $49.42 | 6,225,000 | — | — |
| 2014-05-07 | $47.60 | $50.70 | 5,786,000 | — | — |
| 2014-05-06 | $48.35 | $51.50 | 7,757,400 | — | — |
| 2014-05-05 | $47.90 | $51.03 | 6,481,600 | — | — |
| 2014-05-02 | $47.88 | $51.00 | 5,491,600 | — | — |
| 2014-05-01 | $47.72 | $50.83 | 11,076,200 | — | — |
| 2014-04-30 | $46.47 | $49.50 | 9,770,800 | — | — |
| 2014-04-29 | $46.69 | $49.73 | 4,785,400 | — | — |
| 2014-04-28 | $46.46 | $49.49 | 7,105,600 | — | — |
| 2014-04-25 | $45.37 | $48.32 | 4,442,400 | — | — |
| 2014-04-24 | $45.37 | $48.33 | 4,380,400 | — | — |
| 2014-04-23 | $45.42 | $48.38 | 4,273,800 | — | — |
| 2014-04-22 | $45.20 | $48.14 | 6,409,800 | — | — |
| 2014-04-21 | $45.07 | $48.01 | 3,252,200 | — | — |
| 2014-04-17 | $44.96 | $47.89 | 5,593,800 | — | — |
| 2014-04-16 | $44.39 | $47.28 | 6,155,400 | — | — |
| 2014-04-15 | $43.29 | $46.11 | 7,725,000 | — | — |
| 2014-04-14 | $42.29 | $45.04 | 5,615,200 | — | — |
| 2014-04-11 | $41.65 | $44.36 | 7,891,400 | — | — |
| 2014-04-10 | $42.26 | $45.02 | 6,598,400 | — | — |
| 2014-04-09 | $42.56 | $45.33 | 6,291,400 | — | — |
| 2014-04-08 | $41.95 | $44.68 | 7,488,200 | — | — |
| 2014-04-07 | $42.54 | $45.31 | 5,032,000 | — | — |
| 2014-04-04 | $43.55 | $46.39 | 5,920,600 | — | — |
| 2014-04-03 | $43.58 | $46.43 | 5,124,400 | — | — |
| 2014-04-02 | $43.58 | $46.42 | 7,907,800 | — | — |
| 2014-04-01 | $44.77 | $47.69 | 8,849,800 | — | — |
| 2014-03-31 | $43.52 | $46.36 | 5,580,000 | — | — |
| 2014-03-28 | $43.83 | $46.69 | 4,366,200 | — | — |
| 2014-03-27 | $43.65 | $46.49 | 6,870,400 | — | — |
| 2014-03-26 | $44.55 | $47.45 | 5,223,400 | — | — |
| 2014-03-25 | $45.32 | $48.27 | 5,048,400 | — | — |
| 2014-03-24 | $44.81 | $47.73 | 7,325,000 | — | — |
| 2014-03-21 | $45.35 | $48.30 | 9,785,400 | — | — |
| 2014-03-20 | $45.96 | $48.95 | 5,188,400 | — | — |
| 2014-03-19 | $45.83 | $48.81 | 5,648,400 | — | — |
| 2014-03-18 | $47.07 | $50.14 | 6,144,000 | — | — |
| 2014-03-17 | $46.79 | $49.83 | 7,592,200 | — | — |
| 2014-03-14 | $46.99 | $50.05 | 6,533,400 | — | — |
| 2014-03-13 | $46.28 | $49.29 | 8,558,800 | — | — |
| 2014-03-12 | $47.25 | $50.33 | 10,844,000 | — | — |
| 2014-03-11 | $45.65 | $48.62 | 7,221,600 | — | — |
| 2014-03-10 | $45.54 | $48.51 | 8,210,000 | — | — |
| 2014-03-07 | $45.00 | $47.93 | 8,229,800 | — | — |
| 2014-03-06 | $44.74 | $47.66 | 9,341,000 | — | — |
| 2014-03-05 | $43.09 | $45.90 | 6,024,200 | — | — |
| 2014-03-04 | $42.35 | $45.11 | 7,198,400 | — | — |
| 2014-03-03 | $41.69 | $44.40 | 6,215,200 | — | — |
| 2014-02-28 | $42.00 | $44.74 | 6,485,800 | — | — |
| 2014-02-27 | $42.08 | $44.82 | 14,367,600 | — | — |
| 2014-02-26 | $44.02 | $46.89 | 6,570,400 | — | — |
| 2014-02-25 | $44.95 | $47.87 | 9,419,000 | — | — |
| 2014-02-24 | $44.06 | $46.93 | 5,835,800 | — | — |
| 2014-02-21 | $43.65 | $46.50 | 4,939,600 | — | — |
| 2014-02-20 | $43.97 | $46.84 | 5,420,800 | — | — |
| 2014-02-19 | $43.51 | $46.35 | 6,390,000 | — | — |
| 2014-02-18 | $43.85 | $46.71 | 5,360,000 | — | — |
| 2014-02-14 | $43.86 | $46.71 | 5,999,600 | — | — |
| 2014-02-13 | $42.79 | $45.36 | 6,113,400 | — | — |
| 2014-02-12 | $42.10 | $44.62 | 5,166,200 | — | — |
| 2014-02-11 | $42.23 | $44.76 | 7,002,800 | — | — |
| 2014-02-10 | $41.26 | $43.73 | 6,327,000 | — | — |
| 2014-02-07 | $42.24 | $44.77 | 5,116,800 | — | — |
| 2014-02-06 | $41.67 | $44.16 | 5,257,800 | — | — |
| 2014-02-05 | $41.15 | $43.62 | 10,008,800 | — | — |
| 2014-02-04 | $41.63 | $44.12 | 10,087,200 | — | — |
| 2014-02-03 | $42.17 | $44.70 | 9,162,400 | — | — |
| 2014-01-31 | $43.53 | $46.13 | 8,399,200 | — | — |
| 2014-01-30 | $43.75 | $46.37 | 6,661,800 | — | — |
| 2014-01-29 | $43.26 | $45.85 | 15,525,800 | — | — |
| 2014-01-28 | $41.58 | $44.08 | 5,305,600 | — | — |
| 2014-01-27 | $41.75 | $44.25 | 8,472,600 | — | — |
| 2014-01-24 | $41.49 | $43.98 | 5,447,800 | — | — |
| 2014-01-23 | $42.72 | $45.28 | 8,390,800 | — | — |
| 2014-01-22 | $42.79 | $45.36 | 5,239,000 | — | — |
| 2014-01-21 | $43.17 | $45.75 | 5,157,400 | — | — |
| 2014-01-17 | $42.64 | $45.20 | 7,060,200 | — | — |
| 2014-01-16 | $42.85 | $45.42 | 7,891,600 | — | — |
| 2014-01-15 | $43.33 | $45.92 | 11,636,600 | — | — |
| 2014-01-14 | $44.55 | $47.22 | 6,102,000 | — | — |
| 2014-01-13 | $44.08 | $46.72 | 6,903,000 | — | — |
| 2014-01-10 | $45.49 | $48.21 | 5,297,800 | — | — |
| 2014-01-09 | $45.52 | $48.25 | 10,654,000 | — | — |
| 2014-01-08 | $44.34 | $47.00 | 8,400,400 | — | — |
| 2014-01-07 | $44.50 | $47.17 | 7,553,600 | — | — |
| 2014-01-06 | $44.36 | $47.01 | 4,191,600 | — | — |
| 2014-01-03 | $44.13 | $46.78 | 4,357,400 | — | — |
| 2014-01-02 | $44.74 | $47.42 | 6,062,800 | — | — |