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
- 1980-03-18 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 | $77.96 | $119.26 | 162,300 | — | — |
| 2014-12-30 | $78.96 | $120.79 | 124,600 | — | — |
| 2014-12-29 | $79.72 | $121.95 | 102,500 | — | — |
| 2014-12-26 | $79.49 | $121.60 | 144,500 | — | — |
| 2014-12-24 | $79.25 | $121.23 | 92,900 | — | — |
| 2014-12-23 | $78.80 | $120.54 | 229,100 | — | — |
| 2014-12-22 | $78.45 | $120.01 | 176,400 | — | — |
| 2014-12-19 | $77.74 | $118.92 | 468,900 | — | — |
| 2014-12-18 | $77.88 | $119.13 | 207,100 | — | — |
| 2014-12-17 | $75.89 | $116.09 | 196,100 | — | — |
| 2014-12-16 | $74.58 | $113.75 | 288,600 | — | — |
| 2014-12-15 | $75.19 | $114.68 | 313,100 | — | — |
| 2014-12-12 | $76.99 | $117.42 | 404,700 | — | — |
| 2014-12-11 | $76.45 | $116.60 | 288,900 | — | — |
| 2014-12-10 | $75.26 | $114.79 | 175,400 | — | — |
| 2014-12-09 | $76.97 | $117.39 | 230,300 | — | — |
| 2014-12-08 | $77.29 | $117.88 | 215,600 | — | — |
| 2014-12-05 | $78.88 | $120.31 | 142,000 | — | — |
| 2014-12-04 | $78.53 | $119.77 | 184,700 | — | — |
| 2014-12-03 | $79.01 | $120.51 | 406,500 | — | — |
| 2014-12-02 | $78.35 | $119.50 | 195,200 | — | — |
| 2014-12-01 | $77.22 | $117.78 | 188,400 | — | — |
| 2014-11-28 | $78.15 | $119.19 | 99,900 | — | — |
| 2014-11-26 | $79.24 | $120.86 | 117,900 | — | — |
| 2014-11-25 | $79.71 | $121.57 | 126,300 | — | — |
| 2014-11-24 | $79.66 | $121.50 | 197,000 | — | — |
| 2014-11-21 | $79.51 | $121.27 | 250,900 | — | — |
| 2014-11-20 | $77.09 | $117.58 | 322,600 | — | — |
| 2014-11-19 | $77.66 | $118.45 | 174,600 | — | — |
| 2014-11-18 | $78.45 | $119.65 | 249,500 | — | — |
| 2014-11-17 | $78.02 | $119.00 | 219,400 | — | — |
| 2014-11-14 | $77.99 | $118.95 | 140,100 | — | — |
| 2014-11-13 | $77.98 | $118.93 | 149,900 | — | — |
| 2014-11-12 | $78.57 | $119.83 | 199,800 | — | — |
| 2014-11-11 | $78.20 | $119.27 | 223,700 | — | — |
| 2014-11-10 | $77.89 | $118.80 | 163,500 | — | — |
| 2014-11-07 | $77.64 | $118.42 | 218,500 | — | — |
| 2014-11-06 | $77.18 | $117.71 | 187,200 | — | — |
| 2014-11-05 | $76.11 | $116.08 | 171,900 | — | — |
| 2014-11-04 | $75.40 | $115.00 | 196,800 | — | — |
| 2014-11-03 | $76.19 | $116.20 | 246,400 | — | — |
| 2014-10-31 | $76.55 | $116.75 | 269,400 | — | — |
| 2014-10-30 | $75.59 | $115.29 | 192,000 | — | — |
| 2014-10-29 | $75.23 | $114.74 | 209,200 | — | — |
| 2014-10-28 | $75.37 | $114.95 | 175,500 | — | — |
| 2014-10-27 | $73.65 | $112.33 | 170,000 | — | — |
| 2014-10-24 | $73.95 | $112.79 | 177,100 | — | — |
| 2014-10-23 | $73.37 | $111.90 | 182,000 | — | — |
| 2014-10-22 | $71.35 | $108.82 | 157,400 | — | — |
| 2014-10-21 | $72.18 | $110.09 | 276,200 | — | — |
| 2014-10-20 | $70.39 | $107.36 | 250,200 | — | — |
| 2014-10-17 | $70.12 | $106.95 | 1,052,700 | — | — |
| 2014-10-16 | $69.61 | $106.17 | 538,100 | — | — |
| 2014-10-15 | $68.41 | $104.34 | 559,900 | — | — |
| 2014-10-14 | $69.63 | $106.20 | 486,900 | — | — |
| 2014-10-13 | $67.75 | $103.33 | 465,400 | — | — |
| 2014-10-10 | $69.73 | $106.35 | 523,100 | — | — |
| 2014-10-09 | $71.89 | $109.65 | 286,200 | — | — |
| 2014-10-08 | $74.29 | $113.31 | 194,800 | — | — |
| 2014-10-07 | $73.11 | $111.51 | 183,100 | — | — |
| 2014-10-06 | $74.75 | $114.01 | 301,200 | — | — |
| 2014-10-03 | $74.18 | $113.14 | 229,900 | — | — |
| 2014-10-02 | $74.10 | $113.02 | 162,400 | — | — |
| 2014-10-01 | $74.64 | $113.84 | 421,400 | — | — |
| 2014-09-30 | $76.07 | $116.02 | 292,500 | — | — |
| 2014-09-29 | $76.86 | $117.23 | 224,000 | — | — |
| 2014-09-26 | $76.55 | $116.75 | 212,700 | — | — |
| 2014-09-25 | $75.63 | $115.35 | 175,000 | — | — |
| 2014-09-24 | $76.57 | $116.78 | 195,200 | — | — |
| 2014-09-23 | $76.25 | $116.30 | 256,500 | — | — |
| 2014-09-22 | $76.84 | $117.20 | 313,500 | — | — |
| 2014-09-19 | $78.46 | $119.67 | 432,800 | — | — |
| 2014-09-18 | $79.38 | $121.07 | 135,600 | — | — |
| 2014-09-17 | $78.96 | $120.43 | 123,000 | — | — |
| 2014-09-16 | $79.35 | $121.02 | 273,700 | — | — |
| 2014-09-15 | $79.23 | $120.84 | 153,300 | — | — |
| 2014-09-12 | $79.35 | $121.02 | 131,000 | — | — |
| 2014-09-11 | $79.88 | $121.83 | 226,000 | — | — |
| 2014-09-10 | $80.31 | $122.49 | 197,000 | — | — |
| 2014-09-09 | $80.41 | $122.64 | 171,100 | — | — |
| 2014-09-08 | $80.92 | $123.42 | 196,200 | — | — |
| 2014-09-05 | $81.23 | $123.89 | 179,200 | — | — |
| 2014-09-04 | $81.50 | $124.30 | 255,500 | — | — |
| 2014-09-03 | $81.22 | $123.88 | 158,200 | — | — |
| 2014-09-02 | $81.34 | $124.06 | 338,900 | — | — |
| 2014-08-29 | $81.06 | $123.63 | 201,300 | — | — |
| 2014-08-28 | $80.73 | $123.13 | 125,400 | — | — |
| 2014-08-27 | $80.84 | $123.30 | 107,800 | — | — |
| 2014-08-26 | $81.34 | $124.06 | 185,500 | — | — |
| 2014-08-25 | $81.14 | $123.75 | 351,000 | — | — |
| 2014-08-22 | $80.36 | $122.56 | 347,500 | — | — |
| 2014-08-21 | $79.80 | $121.37 | 196,400 | — | — |
| 2014-08-20 | $79.73 | $121.27 | 178,600 | — | — |
| 2014-08-19 | $79.64 | $121.13 | 133,900 | — | — |
| 2014-08-18 | $79.59 | $121.06 | 162,700 | — | — |
| 2014-08-15 | $77.96 | $118.58 | 196,200 | — | — |
| 2014-08-14 | $77.88 | $118.45 | 118,300 | — | — |
| 2014-08-13 | $77.28 | $117.54 | 177,400 | — | — |
| 2014-08-12 | $76.38 | $116.17 | 102,700 | — | — |
| 2014-08-11 | $76.49 | $116.34 | 177,500 | — | — |
| 2014-08-08 | $75.90 | $115.44 | 147,700 | — | — |
| 2014-08-07 | $74.50 | $113.31 | 172,500 | — | — |
| 2014-08-06 | $74.28 | $112.98 | 154,000 | — | — |
| 2014-08-05 | $74.86 | $113.86 | 160,100 | — | — |
| 2014-08-04 | $75.00 | $114.07 | 172,000 | — | — |
| 2014-08-01 | $74.50 | $113.31 | 307,600 | — | — |
| 2014-07-31 | $75.17 | $114.33 | 227,700 | — | — |
| 2014-07-30 | $77.17 | $117.37 | 197,700 | — | — |
| 2014-07-29 | $77.21 | $117.44 | 198,400 | — | — |
| 2014-07-28 | $77.89 | $118.47 | 163,900 | — | — |
| 2014-07-25 | $78.21 | $118.96 | 192,300 | — | — |
| 2014-07-24 | $78.37 | $119.20 | 142,300 | — | — |
| 2014-07-23 | $78.32 | $119.12 | 211,300 | — | — |
| 2014-07-22 | $78.84 | $119.91 | 169,200 | — | — |
| 2014-07-21 | $78.36 | $119.18 | 185,600 | — | — |
| 2014-07-18 | $78.71 | $119.72 | 436,300 | — | — |
| 2014-07-17 | $77.35 | $117.65 | 296,400 | — | — |
| 2014-07-16 | $78.03 | $118.68 | 260,600 | — | — |
| 2014-07-15 | $77.79 | $118.32 | 181,200 | — | — |
| 2014-07-14 | $78.52 | $119.43 | 239,200 | — | — |
| 2014-07-11 | $77.06 | $117.21 | 149,600 | — | — |
| 2014-07-10 | $77.10 | $117.27 | 182,400 | — | — |
| 2014-07-09 | $78.31 | $119.11 | 157,500 | — | — |
| 2014-07-08 | $78.61 | $119.56 | 212,600 | — | — |
| 2014-07-07 | $79.01 | $120.17 | 206,800 | — | — |
| 2014-07-03 | $80.68 | $122.71 | 155,700 | — | — |
| 2014-07-02 | $80.03 | $121.72 | 214,500 | — | — |
| 2014-07-01 | $80.60 | $122.59 | 332,200 | — | — |
| 2014-06-30 | $80.19 | $121.97 | 586,700 | — | — |
| 2014-06-27 | $79.16 | $120.40 | 340,400 | — | — |
| 2014-06-26 | $79.10 | $120.31 | 312,400 | — | — |
| 2014-06-25 | $79.46 | $120.86 | 309,000 | — | — |
| 2014-06-24 | $79.76 | $121.31 | 294,800 | — | — |
| 2014-06-23 | $80.87 | $123.00 | 223,100 | — | — |
| 2014-06-20 | $79.91 | $121.54 | 786,800 | — | — |
| 2014-06-19 | $81.89 | $124.55 | 232,500 | — | — |
| 2014-06-18 | $82.21 | $125.04 | 411,300 | — | — |
| 2014-06-17 | $81.92 | $124.60 | 378,200 | — | — |
| 2014-06-16 | $81.29 | $123.64 | 188,200 | — | — |
| 2014-06-13 | $82.00 | $124.72 | 142,200 | — | — |
| 2014-06-12 | $82.00 | $124.72 | 143,000 | — | — |
| 2014-06-11 | $83.00 | $126.24 | 155,600 | — | — |
| 2014-06-10 | $83.90 | $127.61 | 259,800 | — | — |
| 2014-06-09 | $84.30 | $128.22 | 183,500 | — | — |
| 2014-06-06 | $83.69 | $127.29 | 147,200 | — | — |
| 2014-06-05 | $82.70 | $125.79 | 178,100 | — | — |
| 2014-06-04 | $81.60 | $124.11 | 204,700 | — | — |
| 2014-06-03 | $81.55 | $124.04 | 175,900 | — | — |
| 2014-06-02 | $82.40 | $125.33 | 246,200 | — | — |
| 2014-05-30 | $81.54 | $124.02 | 381,800 | — | — |
| 2014-05-29 | $82.69 | $125.77 | 285,800 | — | — |
| 2014-05-28 | $82.17 | $124.98 | 335,800 | — | — |
| 2014-05-27 | $83.33 | $126.74 | 371,800 | — | — |
| 2014-05-23 | $81.86 | $124.51 | 821,000 | — | — |
| 2014-05-22 | $74.88 | $113.89 | 171,700 | — | — |
| 2014-05-21 | $74.95 | $113.72 | 153,200 | — | — |
| 2014-05-20 | $74.08 | $112.40 | 156,300 | — | — |
| 2014-05-19 | $75.50 | $114.56 | 121,500 | — | — |
| 2014-05-16 | $75.06 | $113.89 | 100,300 | — | — |
| 2014-05-15 | $74.54 | $113.10 | 118,300 | — | — |
| 2014-05-14 | $75.08 | $113.92 | 117,100 | — | — |
| 2014-05-13 | $75.45 | $114.48 | 152,700 | — | — |
| 2014-05-12 | $75.77 | $114.97 | 180,700 | — | — |
| 2014-05-09 | $74.94 | $113.71 | 241,700 | — | — |
| 2014-05-08 | $75.10 | $113.95 | 336,200 | — | — |
| 2014-05-07 | $74.82 | $113.53 | 216,700 | — | — |
| 2014-05-06 | $74.47 | $113.00 | 179,500 | — | — |
| 2014-05-05 | $74.35 | $112.81 | 165,100 | — | — |
| 2014-05-02 | $74.61 | $113.21 | 247,500 | — | — |
| 2014-05-01 | $74.49 | $113.03 | 197,100 | — | — |
| 2014-04-30 | $74.35 | $112.81 | 270,500 | — | — |
| 2014-04-29 | $74.37 | $112.84 | 265,900 | — | — |
| 2014-04-28 | $74.32 | $112.77 | 385,100 | — | — |
| 2014-04-25 | $74.04 | $112.34 | 306,700 | — | — |
| 2014-04-24 | $74.54 | $113.10 | 254,300 | — | — |
| 2014-04-23 | $73.90 | $112.13 | 304,400 | — | — |
| 2014-04-22 | $73.70 | $111.83 | 392,400 | — | — |
| 2014-04-21 | $73.72 | $111.86 | 255,300 | — | — |
| 2014-04-17 | $73.78 | $111.95 | 263,600 | — | — |
| 2014-04-16 | $73.00 | $110.77 | 222,100 | — | — |
| 2014-04-15 | $71.76 | $108.88 | 277,300 | — | — |
| 2014-04-14 | $70.53 | $107.02 | 211,300 | — | — |
| 2014-04-11 | $70.50 | $106.97 | 260,200 | — | — |
| 2014-04-10 | $71.36 | $108.28 | 365,400 | — | — |
| 2014-04-09 | $72.50 | $110.01 | 233,700 | — | — |
| 2014-04-08 | $71.27 | $108.14 | 309,800 | — | — |
| 2014-04-07 | $70.48 | $106.94 | 396,900 | — | — |
| 2014-04-04 | $71.51 | $108.50 | 477,400 | — | — |
| 2014-04-03 | $71.76 | $108.88 | 225,400 | — | — |
| 2014-04-02 | $71.55 | $108.57 | 151,700 | — | — |
| 2014-04-01 | $71.07 | $107.84 | 239,000 | — | — |
| 2014-03-31 | $70.49 | $106.96 | 266,300 | — | — |
| 2014-03-28 | $69.08 | $104.82 | 250,100 | — | — |
| 2014-03-27 | $68.83 | $104.44 | 212,900 | — | — |
| 2014-03-26 | $69.13 | $104.89 | 204,100 | — | — |
| 2014-03-25 | $70.31 | $106.68 | 158,600 | — | — |
| 2014-03-24 | $70.36 | $106.76 | 182,200 | — | — |
| 2014-03-21 | $71.83 | $108.99 | 464,700 | — | — |
| 2014-03-20 | $71.08 | $107.85 | 147,900 | — | — |
| 2014-03-19 | $70.83 | $107.47 | 274,200 | — | — |
| 2014-03-18 | $70.95 | $107.65 | 460,500 | — | — |
| 2014-03-17 | $71.00 | $107.73 | 265,900 | — | — |
| 2014-03-14 | $70.10 | $106.37 | 207,900 | — | — |
| 2014-03-13 | $70.27 | $106.62 | 207,600 | — | — |
| 2014-03-12 | $71.55 | $108.57 | 177,600 | — | — |
| 2014-03-11 | $71.78 | $108.91 | 118,300 | — | — |
| 2014-03-10 | $72.76 | $110.40 | 120,800 | — | — |
| 2014-03-07 | $73.11 | $110.93 | 184,300 | — | — |
| 2014-03-06 | $72.86 | $110.55 | 217,200 | — | — |
| 2014-03-05 | $72.84 | $110.52 | 154,200 | — | — |
| 2014-03-04 | $72.87 | $110.57 | 243,700 | — | — |
| 2014-03-03 | $72.04 | $109.31 | 233,300 | — | — |
| 2014-02-28 | $73.16 | $111.01 | 310,000 | — | — |
| 2014-02-27 | $72.44 | $109.92 | 404,700 | — | — |
| 2014-02-26 | $71.41 | $108.35 | 396,500 | — | — |
| 2014-02-25 | $70.88 | $107.55 | 380,800 | — | — |
| 2014-02-24 | $70.01 | $106.23 | 313,700 | — | — |
| 2014-02-21 | $69.80 | $105.91 | 210,100 | — | — |
| 2014-02-20 | $70.27 | $106.35 | 171,700 | — | — |
| 2014-02-19 | $69.80 | $105.64 | 211,500 | — | — |
| 2014-02-18 | $70.12 | $106.12 | 288,800 | — | — |
| 2014-02-14 | $70.46 | $106.64 | 282,700 | — | — |
| 2014-02-13 | $70.68 | $106.97 | 302,000 | — | — |
| 2014-02-12 | $70.85 | $107.23 | 217,500 | — | — |
| 2014-02-11 | $70.23 | $106.29 | 134,600 | — | — |
| 2014-02-10 | $69.31 | $104.90 | 299,200 | — | — |
| 2014-02-07 | $69.13 | $104.62 | 308,700 | — | — |
| 2014-02-06 | $68.35 | $103.44 | 274,100 | — | — |
| 2014-02-05 | $68.00 | $102.91 | 515,000 | — | — |
| 2014-02-04 | $69.38 | $105.00 | 496,300 | — | — |
| 2014-02-03 | $67.98 | $102.88 | 746,600 | — | — |
| 2014-01-31 | $69.32 | $104.91 | 271,200 | — | — |
| 2014-01-30 | $69.75 | $105.56 | 341,200 | — | — |
| 2014-01-29 | $69.14 | $104.64 | 247,300 | — | — |
| 2014-01-28 | $70.05 | $106.02 | 197,400 | — | — |
| 2014-01-27 | $69.70 | $105.49 | 252,500 | — | — |
| 2014-01-24 | $70.48 | $106.67 | 372,800 | — | — |
| 2014-01-23 | $72.30 | $109.42 | 251,400 | — | — |
| 2014-01-22 | $73.08 | $110.60 | 211,900 | — | — |
| 2014-01-21 | $72.41 | $109.59 | 217,700 | — | — |
| 2014-01-17 | $72.46 | $109.66 | 422,400 | — | — |
| 2014-01-16 | $72.04 | $109.03 | 155,500 | — | — |
| 2014-01-15 | $72.33 | $109.47 | 227,500 | — | — |
| 2014-01-14 | $71.89 | $108.80 | 205,900 | — | — |
| 2014-01-13 | $70.87 | $107.26 | 189,300 | — | — |
| 2014-01-10 | $72.29 | $109.41 | 251,000 | — | — |
| 2014-01-09 | $71.89 | $108.80 | 213,000 | — | — |
| 2014-01-08 | $71.71 | $108.53 | 301,900 | — | — |
| 2014-01-07 | $72.24 | $109.33 | 241,100 | — | — |
| 2014-01-06 | $72.50 | $109.72 | 319,000 | — | — |
| 2014-01-03 | $73.77 | $111.65 | 212,600 | — | — |
| 2014-01-02 | $73.55 | $111.31 | 193,900 | — | — |