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 | $50.52 | $129.10 | 1,282,800 | — | — |
| 2014-12-30 | $50.74 | $129.66 | 1,379,100 | — | — |
| 2014-12-29 | $50.53 | $129.12 | 1,110,200 | — | — |
| 2014-12-26 | $50.33 | $128.61 | 675,500 | — | — |
| 2014-12-24 | $50.31 | $128.56 | 651,300 | — | — |
| 2014-12-23 | $51.10 | $130.58 | 1,437,900 | — | — |
| 2014-12-22 | $49.93 | $127.59 | 1,627,800 | — | — |
| 2014-12-19 | $50.66 | $129.45 | 3,812,900 | — | — |
| 2014-12-18 | $48.62 | $124.24 | 2,327,900 | — | — |
| 2014-12-17 | $47.52 | $121.43 | 2,890,200 | — | — |
| 2014-12-16 | $44.84 | $114.58 | 3,415,800 | — | — |
| 2014-12-15 | $44.39 | $113.43 | 1,806,900 | — | — |
| 2014-12-12 | $44.92 | $114.79 | 3,030,600 | — | — |
| 2014-12-11 | $45.66 | $116.68 | 2,070,000 | — | — |
| 2014-12-10 | $45.43 | $116.09 | 2,079,000 | — | — |
| 2014-12-09 | $46.85 | $119.72 | 2,117,800 | — | — |
| 2014-12-08 | $46.15 | $117.93 | 2,632,500 | — | — |
| 2014-12-05 | $48.92 | $125.01 | 1,930,200 | — | — |
| 2014-12-04 | $49.19 | $125.70 | 1,734,000 | — | — |
| 2014-12-03 | $49.72 | $127.05 | 1,755,200 | — | — |
| 2014-12-02 | $49.08 | $125.42 | 2,467,300 | — | — |
| 2014-12-01 | $49.03 | $125.29 | 3,402,300 | — | — |
| 2014-11-28 | $48.42 | $123.73 | 4,022,200 | — | — |
| 2014-11-26 | $51.58 | $131.80 | 864,900 | — | — |
| 2014-11-25 | $52.44 | $134.00 | 2,444,100 | — | — |
| 2014-11-24 | $52.99 | $135.41 | 1,153,500 | — | — |
| 2014-11-21 | $54.08 | $138.19 | 1,245,000 | — | — |
| 2014-11-20 | $53.26 | $136.10 | 1,666,900 | — | — |
| 2014-11-19 | $51.61 | $131.88 | 1,881,600 | — | — |
| 2014-11-18 | $51.72 | $132.16 | 821,500 | — | — |
| 2014-11-17 | $51.41 | $131.37 | 1,084,200 | — | — |
| 2014-11-14 | $51.94 | $132.72 | 1,247,100 | — | — |
| 2014-11-13 | $51.33 | $131.17 | 1,348,800 | — | — |
| 2014-11-12 | $52.52 | $134.21 | 1,633,000 | — | — |
| 2014-11-11 | $54.12 | $137.40 | 1,626,200 | — | — |
| 2014-11-10 | $53.85 | $136.71 | 2,378,800 | — | — |
| 2014-11-07 | $54.53 | $138.44 | 2,022,100 | — | — |
| 2014-11-06 | $53.05 | $134.68 | 1,836,800 | — | — |
| 2014-11-05 | $52.25 | $132.65 | 1,485,400 | — | — |
| 2014-11-04 | $51.24 | $130.09 | 1,503,600 | — | — |
| 2014-11-03 | $52.44 | $133.14 | 1,907,300 | — | — |
| 2014-10-31 | $53.39 | $135.55 | 1,889,600 | — | — |
| 2014-10-30 | $52.21 | $132.55 | 3,000,900 | — | — |
| 2014-10-29 | $52.00 | $132.02 | 2,495,200 | — | — |
| 2014-10-28 | $52.63 | $133.62 | 1,118,200 | — | — |
| 2014-10-27 | $50.89 | $129.20 | 1,491,300 | — | — |
| 2014-10-24 | $52.15 | $132.40 | 1,699,500 | — | — |
| 2014-10-23 | $53.04 | $134.66 | 1,126,000 | — | — |
| 2014-10-22 | $52.05 | $132.15 | 1,210,900 | — | — |
| 2014-10-21 | $53.42 | $135.62 | 1,420,300 | — | — |
| 2014-10-20 | $51.73 | $131.33 | 1,784,600 | — | — |
| 2014-10-17 | $51.46 | $130.65 | 2,746,200 | — | — |
| 2014-10-16 | $51.88 | $131.71 | 2,911,500 | — | — |
| 2014-10-15 | $51.11 | $129.76 | 3,170,000 | — | — |
| 2014-10-14 | $50.53 | $128.29 | 2,385,100 | — | — |
| 2014-10-13 | $50.79 | $128.95 | 2,209,100 | — | — |
| 2014-10-10 | $53.18 | $135.01 | 2,460,600 | — | — |
| 2014-10-09 | $53.91 | $136.87 | 2,584,100 | — | — |
| 2014-10-08 | $55.50 | $140.90 | 1,996,300 | — | — |
| 2014-10-07 | $54.38 | $138.06 | 1,453,200 | — | — |
| 2014-10-06 | $54.94 | $139.48 | 1,202,400 | — | — |
| 2014-10-03 | $55.05 | $139.76 | 1,156,900 | — | — |
| 2014-10-02 | $55.72 | $141.46 | 1,498,600 | — | — |
| 2014-10-01 | $56.13 | $142.50 | 2,471,700 | — | — |
| 2014-09-30 | $56.91 | $144.48 | 2,800,100 | — | — |
| 2014-09-29 | $57.00 | $144.71 | 1,122,200 | — | — |
| 2014-09-26 | $57.06 | $144.86 | 924,900 | — | — |
| 2014-09-25 | $56.18 | $142.63 | 946,200 | — | — |
| 2014-09-24 | $57.28 | $145.42 | 1,326,200 | — | — |
| 2014-09-23 | $57.56 | $146.13 | 1,397,200 | — | — |
| 2014-09-22 | $57.15 | $145.09 | 764,200 | — | — |
| 2014-09-19 | $57.86 | $146.90 | 1,289,500 | — | — |
| 2014-09-18 | $57.70 | $146.49 | 782,400 | — | — |
| 2014-09-17 | $58.27 | $147.94 | 903,300 | — | — |
| 2014-09-16 | $58.49 | $148.49 | 1,207,600 | — | — |
| 2014-09-15 | $57.94 | $147.10 | 1,392,900 | — | — |
| 2014-09-12 | $57.27 | $145.40 | 706,700 | — | — |
| 2014-09-11 | $58.01 | $147.28 | 1,183,900 | — | — |
| 2014-09-10 | $58.33 | $148.09 | 822,100 | — | — |
| 2014-09-09 | $58.60 | $148.77 | 841,000 | — | — |
| 2014-09-08 | $58.99 | $149.76 | 1,058,000 | — | — |
| 2014-09-05 | $59.94 | $152.18 | 1,010,700 | — | — |
| 2014-09-04 | $59.68 | $151.52 | 1,314,200 | — | — |
| 2014-09-03 | $61.20 | $155.38 | 934,200 | — | — |
| 2014-09-02 | $60.96 | $154.77 | 945,800 | — | — |
| 2014-08-29 | $62.47 | $158.60 | 1,290,800 | — | — |
| 2014-08-28 | $61.11 | $155.15 | 733,100 | — | — |
| 2014-08-27 | $60.79 | $154.33 | 716,100 | — | — |
| 2014-08-26 | $61.13 | $155.20 | 737,900 | — | — |
| 2014-08-25 | $61.28 | $155.58 | 594,900 | — | — |
| 2014-08-22 | $60.85 | $154.49 | 618,000 | — | — |
| 2014-08-21 | $61.32 | $155.68 | 780,200 | — | — |
| 2014-08-20 | $60.61 | $153.88 | 830,100 | — | — |
| 2014-08-19 | $60.48 | $153.55 | 1,363,200 | — | — |
| 2014-08-18 | $60.55 | $153.72 | 1,264,800 | — | — |
| 2014-08-15 | $60.46 | $153.50 | 999,900 | — | — |
| 2014-08-14 | $59.86 | $151.97 | 981,000 | — | — |
| 2014-08-13 | $60.02 | $151.49 | 1,175,200 | — | — |
| 2014-08-12 | $60.29 | $152.17 | 871,700 | — | — |
| 2014-08-11 | $61.13 | $154.29 | 723,400 | — | — |
| 2014-08-08 | $61.32 | $154.77 | 1,110,300 | — | — |
| 2014-08-07 | $60.37 | $152.37 | 1,491,200 | — | — |
| 2014-08-06 | $60.85 | $153.59 | 1,358,800 | — | — |
| 2014-08-05 | $60.67 | $153.13 | 1,526,900 | — | — |
| 2014-08-04 | $62.05 | $156.61 | 1,296,500 | — | — |
| 2014-08-01 | $61.53 | $155.30 | 2,145,100 | — | — |
| 2014-07-31 | $62.13 | $156.82 | 3,942,100 | — | — |
| 2014-07-30 | $66.72 | $168.40 | 1,433,600 | — | — |
| 2014-07-29 | $67.23 | $169.69 | 753,700 | — | — |
| 2014-07-28 | $67.51 | $170.40 | 693,200 | — | — |
| 2014-07-25 | $67.61 | $170.65 | 676,700 | — | — |
| 2014-07-24 | $67.73 | $170.95 | 1,187,500 | — | — |
| 2014-07-23 | $67.75 | $171.00 | 917,700 | — | — |
| 2014-07-22 | $67.09 | $169.34 | 1,050,300 | — | — |
| 2014-07-21 | $66.64 | $168.20 | 1,180,500 | — | — |
| 2014-07-18 | $66.32 | $167.39 | 1,142,700 | — | — |
| 2014-07-17 | $66.13 | $166.91 | 2,315,400 | — | — |
| 2014-07-16 | $65.97 | $166.51 | 1,018,400 | — | — |
| 2014-07-15 | $65.03 | $164.14 | 1,183,300 | — | — |
| 2014-07-14 | $65.64 | $165.68 | 839,700 | — | — |
| 2014-07-11 | $65.24 | $164.67 | 1,350,700 | — | — |
| 2014-07-10 | $65.45 | $165.20 | 1,191,000 | — | — |
| 2014-07-09 | $66.05 | $166.71 | 1,141,000 | — | — |
| 2014-07-08 | $66.20 | $167.09 | 1,532,500 | — | — |
| 2014-07-07 | $67.00 | $169.11 | 1,540,600 | — | — |
| 2014-07-03 | $66.76 | $168.50 | 679,900 | — | — |
| 2014-07-02 | $66.74 | $168.45 | 790,600 | — | — |
| 2014-07-01 | $66.62 | $168.15 | 1,054,300 | — | — |
| 2014-06-30 | $66.48 | $167.80 | 1,152,400 | — | — |
| 2014-06-27 | $66.68 | $168.30 | 1,264,000 | — | — |
| 2014-06-26 | $66.15 | $166.96 | 961,600 | — | — |
| 2014-06-25 | $65.78 | $166.03 | 1,218,400 | — | — |
| 2014-06-24 | $64.89 | $163.78 | 1,119,900 | — | — |
| 2014-06-23 | $66.82 | $168.65 | 1,093,600 | — | — |
| 2014-06-20 | $66.01 | $166.61 | 1,712,800 | — | — |
| 2014-06-19 | $65.56 | $165.47 | 923,300 | — | — |
| 2014-06-18 | $64.89 | $163.78 | 1,226,500 | — | — |
| 2014-06-17 | $64.71 | $163.33 | 1,271,900 | — | — |
| 2014-06-16 | $65.35 | $164.94 | 1,015,100 | — | — |
| 2014-06-13 | $65.28 | $164.77 | 1,288,700 | — | — |
| 2014-06-12 | $64.14 | $161.89 | 1,081,800 | — | — |
| 2014-06-11 | $63.63 | $160.60 | 989,100 | — | — |
| 2014-06-10 | $63.24 | $159.62 | 1,605,300 | — | — |
| 2014-06-09 | $63.80 | $161.03 | 678,600 | — | — |
| 2014-06-06 | $63.16 | $159.42 | 712,200 | — | — |
| 2014-06-05 | $62.47 | $157.67 | 689,400 | — | — |
| 2014-06-04 | $62.17 | $156.92 | 927,500 | — | — |
| 2014-06-03 | $62.00 | $156.49 | 1,263,800 | — | — |
| 2014-06-02 | $62.05 | $156.61 | 972,300 | — | — |
| 2014-05-30 | $61.67 | $155.66 | 1,673,900 | — | — |
| 2014-05-29 | $61.84 | $156.08 | 1,337,100 | — | — |
| 2014-05-28 | $60.59 | $152.93 | 1,164,700 | — | — |
| 2014-05-27 | $60.65 | $153.08 | 1,623,000 | — | — |
| 2014-05-23 | $60.78 | $153.41 | 939,200 | — | — |
| 2014-05-22 | $61.15 | $154.34 | 879,600 | — | — |
| 2014-05-21 | $61.65 | $155.60 | 1,478,600 | — | — |
| 2014-05-20 | $60.44 | $152.55 | 755,400 | — | — |
| 2014-05-19 | $60.76 | $153.36 | 1,194,200 | — | — |
| 2014-05-16 | $60.13 | $151.77 | 909,900 | — | — |
| 2014-05-15 | $61.10 | $154.22 | 1,473,900 | — | — |
| 2014-05-14 | $60.82 | $153.51 | 929,800 | — | — |
| 2014-05-13 | $60.99 | $153.15 | 1,312,000 | — | — |
| 2014-05-12 | $61.11 | $153.45 | 1,338,900 | — | — |
| 2014-05-09 | $60.00 | $150.66 | 1,515,600 | — | — |
| 2014-05-08 | $59.99 | $150.64 | 1,477,100 | — | — |
| 2014-05-07 | $60.99 | $153.15 | 1,228,900 | — | — |
| 2014-05-06 | $60.84 | $152.77 | 1,436,000 | — | — |
| 2014-05-05 | $61.29 | $153.90 | 2,203,700 | — | — |
| 2014-05-02 | $61.21 | $153.70 | 2,141,600 | — | — |
| 2014-05-01 | $61.36 | $154.08 | 3,620,000 | — | — |
| 2014-04-30 | $63.43 | $159.28 | 2,428,500 | — | — |
| 2014-04-29 | $64.53 | $162.04 | 1,155,100 | — | — |
| 2014-04-28 | $64.12 | $161.01 | 1,333,300 | — | — |
| 2014-04-25 | $63.73 | $160.03 | 865,300 | — | — |
| 2014-04-24 | $64.75 | $162.59 | 1,088,800 | — | — |
| 2014-04-23 | $64.82 | $162.77 | 897,800 | — | — |
| 2014-04-22 | $63.78 | $160.15 | 1,154,900 | — | — |
| 2014-04-21 | $64.33 | $161.54 | 700,200 | — | — |
| 2014-04-17 | $63.94 | $160.56 | 1,379,400 | — | — |
| 2014-04-16 | $63.17 | $158.62 | 1,875,600 | — | — |
| 2014-04-15 | $61.60 | $154.68 | 1,697,600 | — | — |
| 2014-04-14 | $59.95 | $150.54 | 1,364,000 | — | — |
| 2014-04-11 | $59.61 | $149.68 | 1,362,700 | — | — |
| 2014-04-10 | $60.02 | $150.71 | 1,908,700 | — | — |
| 2014-04-09 | $60.40 | $151.67 | 2,290,200 | — | — |
| 2014-04-08 | $61.10 | $153.43 | 2,529,400 | — | — |
| 2014-04-07 | $61.27 | $153.85 | 1,307,100 | — | — |
| 2014-04-04 | $61.91 | $155.46 | 1,598,400 | — | — |
| 2014-04-03 | $61.87 | $155.36 | 3,073,800 | — | — |
| 2014-04-02 | $63.44 | $159.30 | 1,336,700 | — | — |
| 2014-04-01 | $62.98 | $158.15 | 1,051,400 | — | — |
| 2014-03-31 | $62.86 | $157.84 | 1,802,300 | — | — |
| 2014-03-28 | $62.75 | $157.57 | 1,066,000 | — | — |
| 2014-03-27 | $62.28 | $156.39 | 1,380,600 | — | — |
| 2014-03-26 | $61.66 | $154.83 | 1,450,200 | — | — |
| 2014-03-25 | $61.97 | $155.61 | 1,444,900 | — | — |
| 2014-03-24 | $61.81 | $155.21 | 2,182,600 | — | — |
| 2014-03-21 | $61.44 | $154.28 | 2,492,400 | — | — |
| 2014-03-20 | $60.71 | $152.45 | 1,469,700 | — | — |
| 2014-03-19 | $59.91 | $150.44 | 1,010,900 | — | — |
| 2014-03-18 | $60.36 | $151.57 | 936,600 | — | — |
| 2014-03-17 | $60.06 | $150.81 | 1,281,200 | — | — |
| 2014-03-14 | $60.26 | $151.32 | 1,934,100 | — | — |
| 2014-03-13 | $59.02 | $148.20 | 1,493,900 | — | — |
| 2014-03-12 | $59.50 | $149.41 | 1,328,800 | — | — |
| 2014-03-11 | $59.33 | $148.98 | 1,575,300 | — | — |
| 2014-03-10 | $59.69 | $149.88 | 1,405,200 | — | — |
| 2014-03-07 | $59.87 | $150.34 | 1,045,600 | — | — |
| 2014-03-06 | $59.89 | $150.39 | 983,200 | — | — |
| 2014-03-05 | $59.49 | $149.38 | 1,681,400 | — | — |
| 2014-03-04 | $59.44 | $149.26 | 1,084,200 | — | — |
| 2014-03-03 | $59.21 | $148.68 | 1,246,300 | — | — |
| 2014-02-28 | $59.37 | $149.08 | 1,495,100 | — | — |
| 2014-02-27 | $59.31 | $148.93 | 1,140,500 | — | — |
| 2014-02-26 | $59.25 | $148.78 | 1,554,000 | — | — |
| 2014-02-25 | $59.08 | $148.35 | 1,254,700 | — | — |
| 2014-02-24 | $59.13 | $148.48 | 2,232,600 | — | — |
| 2014-02-21 | $57.67 | $144.81 | 1,592,600 | — | — |
| 2014-02-20 | $58.11 | $145.92 | 1,481,000 | — | — |
| 2014-02-19 | $57.59 | $144.61 | 2,374,300 | — | — |
| 2014-02-18 | $58.59 | $147.12 | 2,279,400 | — | — |
| 2014-02-14 | $60.06 | $150.81 | 5,243,900 | — | — |
| 2014-02-13 | $57.22 | $143.68 | 2,986,300 | — | — |
| 2014-02-12 | $56.28 | $140.54 | 2,181,700 | — | — |
| 2014-02-11 | $57.17 | $142.76 | 1,926,900 | — | — |
| 2014-02-10 | $56.93 | $142.16 | 2,638,400 | — | — |
| 2014-02-07 | $57.93 | $144.66 | 5,908,000 | — | — |
| 2014-02-06 | $55.87 | $139.51 | 3,910,900 | — | — |
| 2014-02-05 | $54.74 | $136.69 | 2,083,400 | — | — |
| 2014-02-04 | $55.68 | $139.04 | 1,833,200 | — | — |
| 2014-02-03 | $55.37 | $138.26 | 2,774,800 | — | — |
| 2014-01-31 | $56.61 | $141.36 | 2,595,800 | — | — |
| 2014-01-30 | $57.44 | $143.43 | 3,459,400 | — | — |
| 2014-01-29 | $60.47 | $151.00 | 2,300,400 | — | — |
| 2014-01-28 | $61.17 | $152.75 | 1,177,900 | — | — |
| 2014-01-27 | $60.29 | $150.55 | 1,186,700 | — | — |
| 2014-01-24 | $60.50 | $151.07 | 1,383,500 | — | — |
| 2014-01-23 | $62.51 | $156.09 | 1,509,100 | — | — |
| 2014-01-22 | $63.35 | $158.19 | 1,108,600 | — | — |
| 2014-01-21 | $62.93 | $157.14 | 1,201,100 | — | — |
| 2014-01-17 | $62.77 | $156.74 | 1,451,500 | — | — |
| 2014-01-16 | $62.53 | $156.14 | 899,300 | — | — |
| 2014-01-15 | $62.94 | $157.17 | 1,312,600 | — | — |
| 2014-01-14 | $62.70 | $156.57 | 1,763,200 | — | — |
| 2014-01-13 | $62.34 | $155.67 | 1,865,700 | — | — |
| 2014-01-10 | $62.95 | $157.19 | 1,162,800 | — | — |
| 2014-01-09 | $63.39 | $158.29 | 1,420,800 | — | — |
| 2014-01-08 | $62.89 | $157.04 | 1,676,000 | — | — |
| 2014-01-07 | $63.40 | $158.32 | 1,175,000 | — | — |
| 2014-01-06 | $62.77 | $156.74 | 1,617,000 | — | — |
| 2014-01-03 | $63.30 | $158.07 | 928,500 | — | — |
| 2014-01-02 | $63.70 | $159.06 | 936,800 | — | — |