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
- 1980-10-01 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 | $49.79 | $188.13 | 1,944,600 | — | — |
| 2014-12-30 | $49.96 | $188.78 | 1,593,400 | — | — |
| 2014-12-29 | $50.21 | $189.72 | 2,015,500 | — | — |
| 2014-12-26 | $49.86 | $188.40 | 956,200 | — | — |
| 2014-12-24 | $50.71 | $191.61 | 866,200 | — | — |
| 2014-12-23 | $50.38 | $190.36 | 1,496,100 | — | — |
| 2014-12-22 | $49.78 | $188.10 | 2,387,800 | — | — |
| 2014-12-19 | $49.54 | $187.19 | 6,218,300 | — | — |
| 2014-12-18 | $49.22 | $185.98 | 4,284,700 | — | — |
| 2014-12-17 | $47.49 | $179.44 | 3,885,600 | — | — |
| 2014-12-16 | $44.30 | $167.39 | 3,713,800 | — | — |
| 2014-12-15 | $44.32 | $167.46 | 2,018,400 | — | — |
| 2014-12-12 | $44.86 | $169.50 | 2,329,900 | — | — |
| 2014-12-11 | $45.67 | $172.57 | 4,060,100 | — | — |
| 2014-12-10 | $44.65 | $168.71 | 4,548,800 | — | — |
| 2014-12-09 | $48.42 | $182.96 | 3,022,100 | — | — |
| 2014-12-08 | $48.34 | $182.65 | 3,496,900 | — | — |
| 2014-12-05 | $52.50 | $198.37 | 1,887,800 | — | — |
| 2014-12-04 | $53.09 | $200.60 | 1,696,500 | — | — |
| 2014-12-03 | $53.22 | $201.09 | 4,529,800 | — | — |
| 2014-12-02 | $52.49 | $198.33 | 2,611,100 | — | — |
| 2014-12-01 | $51.95 | $196.29 | 3,486,700 | — | — |
| 2014-11-28 | $54.16 | $204.64 | 1,415,100 | — | — |
| 2014-11-26 | $57.46 | $217.11 | 2,135,400 | — | — |
| 2014-11-25 | $57.81 | $218.44 | 1,322,200 | — | — |
| 2014-11-24 | $58.04 | $219.31 | 1,360,000 | — | — |
| 2014-11-21 | $58.42 | $220.74 | 1,692,000 | — | — |
| 2014-11-20 | $57.35 | $216.70 | 1,379,700 | — | — |
| 2014-11-19 | $56.83 | $214.73 | 911,200 | — | — |
| 2014-11-18 | $56.48 | $213.41 | 1,161,400 | — | — |
| 2014-11-17 | $56.09 | $211.94 | 1,179,300 | — | — |
| 2014-11-14 | $55.92 | $211.30 | 1,009,200 | — | — |
| 2014-11-13 | $55.65 | $210.27 | 1,692,300 | — | — |
| 2014-11-12 | $56.46 | $213.34 | 1,360,500 | — | — |
| 2014-11-11 | $56.25 | $212.54 | 1,069,100 | — | — |
| 2014-11-10 | $56.19 | $212.32 | 1,542,400 | — | — |
| 2014-11-07 | $57.26 | $216.36 | 1,547,000 | — | — |
| 2014-11-06 | $55.95 | $211.41 | 1,843,900 | — | — |
| 2014-11-05 | $56.50 | $213.49 | 2,381,300 | — | — |
| 2014-11-04 | $56.50 | $213.49 | 2,125,800 | — | — |
| 2014-11-03 | $58.39 | $220.63 | 1,666,200 | — | — |
| 2014-10-31 | $58.94 | $222.71 | 1,804,500 | — | — |
| 2014-10-30 | $58.67 | $221.69 | 1,538,600 | — | — |
| 2014-10-29 | $59.37 | $222.10 | 1,940,400 | — | — |
| 2014-10-28 | $59.88 | $224.01 | 1,858,200 | — | — |
| 2014-10-27 | $60.41 | $225.99 | 1,230,100 | — | — |
| 2014-10-24 | $61.01 | $228.24 | 779,200 | — | — |
| 2014-10-23 | $60.46 | $226.18 | 1,141,500 | — | — |
| 2014-10-22 | $59.77 | $223.60 | 1,314,600 | — | — |
| 2014-10-21 | $61.11 | $228.61 | 2,421,300 | — | — |
| 2014-10-20 | $58.70 | $219.60 | 1,723,300 | — | — |
| 2014-10-17 | $57.36 | $214.58 | 2,287,300 | — | — |
| 2014-10-16 | $56.55 | $211.55 | 3,757,100 | — | — |
| 2014-10-15 | $54.48 | $203.81 | 2,360,400 | — | — |
| 2014-10-14 | $53.71 | $200.93 | 4,391,500 | — | — |
| 2014-10-13 | $55.15 | $206.31 | 2,030,500 | — | — |
| 2014-10-10 | $58.33 | $218.21 | 3,726,000 | — | — |
| 2014-10-09 | $58.80 | $219.97 | 2,685,800 | — | — |
| 2014-10-08 | $62.72 | $234.63 | 1,478,700 | — | — |
| 2014-10-07 | $62.61 | $234.22 | 795,100 | — | — |
| 2014-10-06 | $64.10 | $239.80 | 615,700 | — | — |
| 2014-10-03 | $64.25 | $240.36 | 916,000 | — | — |
| 2014-10-02 | $64.05 | $239.61 | 1,657,100 | — | — |
| 2014-10-01 | $64.72 | $242.12 | 1,183,600 | — | — |
| 2014-09-30 | $65.55 | $245.22 | 1,235,900 | — | — |
| 2014-09-29 | $66.07 | $247.17 | 1,254,700 | — | — |
| 2014-09-26 | $66.17 | $247.54 | 855,000 | — | — |
| 2014-09-25 | $65.64 | $245.56 | 871,100 | — | — |
| 2014-09-24 | $66.39 | $248.36 | 855,000 | — | — |
| 2014-09-23 | $66.46 | $248.63 | 964,200 | — | — |
| 2014-09-22 | $67.27 | $251.66 | 808,300 | — | — |
| 2014-09-19 | $68.41 | $255.92 | 1,088,500 | — | — |
| 2014-09-18 | $68.54 | $256.41 | 785,600 | — | — |
| 2014-09-17 | $68.38 | $255.81 | 724,600 | — | — |
| 2014-09-16 | $68.15 | $254.95 | 786,300 | — | — |
| 2014-09-15 | $67.38 | $252.07 | 808,800 | — | — |
| 2014-09-12 | $67.62 | $252.96 | 1,381,400 | — | — |
| 2014-09-11 | $69.33 | $259.36 | 905,400 | — | — |
| 2014-09-10 | $69.47 | $259.89 | 892,100 | — | — |
| 2014-09-09 | $70.10 | $262.24 | 668,400 | — | — |
| 2014-09-08 | $70.98 | $265.53 | 563,100 | — | — |
| 2014-09-05 | $70.94 | $265.38 | 814,800 | — | — |
| 2014-09-04 | $70.47 | $263.63 | 648,900 | — | — |
| 2014-09-03 | $70.85 | $265.05 | 991,300 | — | — |
| 2014-09-02 | $70.23 | $262.73 | 928,500 | — | — |
| 2014-08-29 | $70.20 | $262.62 | 586,300 | — | — |
| 2014-08-28 | $69.62 | $260.45 | 656,100 | — | — |
| 2014-08-27 | $68.91 | $257.79 | 854,200 | — | — |
| 2014-08-26 | $68.44 | $256.03 | 796,000 | — | — |
| 2014-08-25 | $68.00 | $254.39 | 698,700 | — | — |
| 2014-08-22 | $67.50 | $252.52 | 637,000 | — | — |
| 2014-08-21 | $67.66 | $253.11 | 634,300 | — | — |
| 2014-08-20 | $67.75 | $253.45 | 1,106,800 | — | — |
| 2014-08-19 | $67.20 | $251.39 | 755,700 | — | — |
| 2014-08-18 | $66.40 | $248.40 | 808,400 | — | — |
| 2014-08-15 | $66.45 | $248.59 | 1,005,700 | — | — |
| 2014-08-14 | $65.47 | $244.92 | 924,300 | — | — |
| 2014-08-13 | $64.82 | $242.49 | 878,900 | — | — |
| 2014-08-12 | $63.52 | $237.63 | 1,230,300 | — | — |
| 2014-08-11 | $63.02 | $235.76 | 1,504,800 | — | — |
| 2014-08-08 | $63.35 | $236.99 | 942,900 | — | — |
| 2014-08-07 | $62.03 | $232.05 | 1,220,700 | — | — |
| 2014-08-06 | $62.49 | $233.77 | 1,959,100 | — | — |
| 2014-08-05 | $63.71 | $238.34 | 1,328,900 | — | — |
| 2014-08-04 | $64.61 | $241.70 | 1,097,500 | — | — |
| 2014-08-01 | $63.94 | $239.20 | 1,190,300 | — | — |
| 2014-07-31 | $64.43 | $241.03 | 1,506,100 | — | — |
| 2014-07-30 | $66.09 | $245.09 | 742,800 | — | — |
| 2014-07-29 | $66.83 | $247.83 | 765,100 | — | — |
| 2014-07-28 | $67.37 | $249.84 | 647,500 | — | — |
| 2014-07-25 | $66.83 | $247.83 | 533,900 | — | — |
| 2014-07-24 | $67.77 | $251.32 | 880,600 | — | — |
| 2014-07-23 | $67.16 | $249.06 | 526,900 | — | — |
| 2014-07-22 | $66.98 | $248.39 | 996,200 | — | — |
| 2014-07-21 | $66.31 | $245.91 | 553,400 | — | — |
| 2014-07-18 | $66.48 | $246.54 | 795,700 | — | — |
| 2014-07-17 | $66.01 | $244.79 | 736,300 | — | — |
| 2014-07-16 | $66.84 | $247.87 | 641,700 | — | — |
| 2014-07-15 | $66.41 | $246.28 | 821,500 | — | — |
| 2014-07-14 | $66.68 | $247.28 | 506,000 | — | — |
| 2014-07-11 | $66.69 | $247.32 | 799,700 | — | — |
| 2014-07-10 | $66.68 | $247.28 | 598,500 | — | — |
| 2014-07-09 | $67.04 | $248.61 | 707,600 | — | — |
| 2014-07-08 | $66.78 | $247.65 | 1,027,300 | — | — |
| 2014-07-07 | $66.33 | $245.98 | 1,356,800 | — | — |
| 2014-07-03 | $67.61 | $250.73 | 858,600 | — | — |
| 2014-07-02 | $67.75 | $251.25 | 698,400 | — | — |
| 2014-07-01 | $68.29 | $253.25 | 589,400 | — | — |
| 2014-06-30 | $68.08 | $252.47 | 767,900 | — | — |
| 2014-06-27 | $67.52 | $250.39 | 1,627,800 | — | — |
| 2014-06-26 | $67.62 | $250.76 | 772,600 | — | — |
| 2014-06-25 | $68.02 | $252.25 | 1,430,800 | — | — |
| 2014-06-24 | $67.13 | $248.95 | 1,022,400 | — | — |
| 2014-06-23 | $67.02 | $248.54 | 1,152,200 | — | — |
| 2014-06-20 | $66.34 | $246.02 | 2,261,900 | — | — |
| 2014-06-19 | $64.46 | $239.05 | 983,000 | — | — |
| 2014-06-18 | $64.38 | $238.75 | 1,894,600 | — | — |
| 2014-06-17 | $64.51 | $239.23 | 1,515,600 | — | — |
| 2014-06-16 | $65.32 | $242.23 | 1,217,300 | — | — |
| 2014-06-13 | $65.15 | $241.60 | 654,300 | — | — |
| 2014-06-12 | $64.62 | $239.64 | 871,000 | — | — |
| 2014-06-11 | $64.77 | $240.19 | 1,184,700 | — | — |
| 2014-06-10 | $65.26 | $242.01 | 761,400 | — | — |
| 2014-06-09 | $65.68 | $243.57 | 647,200 | — | — |
| 2014-06-06 | $65.89 | $244.35 | 649,700 | — | — |
| 2014-06-05 | $65.55 | $243.09 | 802,300 | — | — |
| 2014-06-04 | $64.95 | $240.86 | 819,500 | — | — |
| 2014-06-03 | $64.48 | $239.12 | 872,500 | — | — |
| 2014-06-02 | $64.46 | $239.05 | 840,700 | — | — |
| 2014-05-30 | $64.49 | $239.16 | 1,184,200 | — | — |
| 2014-05-29 | $64.60 | $239.56 | 851,900 | — | — |
| 2014-05-28 | $64.85 | $240.49 | 982,600 | — | — |
| 2014-05-27 | $64.80 | $240.31 | 1,023,600 | — | — |
| 2014-05-23 | $64.81 | $240.34 | 644,800 | — | — |
| 2014-05-22 | $64.35 | $238.64 | 750,500 | — | — |
| 2014-05-21 | $63.71 | $236.26 | 711,500 | — | — |
| 2014-05-20 | $63.21 | $234.41 | 945,300 | — | — |
| 2014-05-19 | $62.20 | $230.66 | 665,000 | — | — |
| 2014-05-16 | $62.50 | $231.78 | 1,057,700 | — | — |
| 2014-05-15 | $62.59 | $232.11 | 1,055,800 | — | — |
| 2014-05-14 | $63.11 | $234.04 | 1,144,300 | — | — |
| 2014-05-13 | $61.88 | $229.48 | 1,132,900 | — | — |
| 2014-05-12 | $62.12 | $230.37 | 1,038,600 | — | — |
| 2014-05-09 | $61.89 | $229.51 | 1,155,500 | — | — |
| 2014-05-08 | $62.94 | $233.41 | 1,711,100 | — | — |
| 2014-05-07 | $64.61 | $239.60 | 2,252,100 | — | — |
| 2014-05-06 | $63.20 | $234.37 | 1,269,200 | — | — |
| 2014-05-05 | $63.73 | $236.34 | 481,400 | — | — |
| 2014-05-02 | $63.18 | $234.30 | 631,000 | — | — |
| 2014-05-01 | $63.29 | $234.71 | 880,300 | — | — |
| 2014-04-30 | $63.22 | $234.45 | 1,308,800 | — | — |
| 2014-04-29 | $62.80 | $232.89 | 889,800 | — | — |
| 2014-04-28 | $62.42 | $231.48 | 1,226,600 | — | — |
| 2014-04-25 | $62.69 | $230.40 | 1,260,600 | — | — |
| 2014-04-24 | $62.20 | $228.60 | 1,180,000 | — | — |
| 2014-04-23 | $62.21 | $228.64 | 1,020,800 | — | — |
| 2014-04-22 | $62.49 | $229.67 | 906,400 | — | — |
| 2014-04-21 | $61.70 | $226.77 | 1,005,700 | — | — |
| 2014-04-17 | $61.03 | $224.30 | 1,092,100 | — | — |
| 2014-04-16 | $60.82 | $223.53 | 874,400 | — | — |
| 2014-04-15 | $59.41 | $218.35 | 1,029,900 | — | — |
| 2014-04-14 | $58.92 | $216.55 | 771,500 | — | — |
| 2014-04-11 | $58.51 | $215.04 | 1,094,700 | — | — |
| 2014-04-10 | $58.61 | $215.41 | 1,201,400 | — | — |
| 2014-04-09 | $59.56 | $218.90 | 709,400 | — | — |
| 2014-04-08 | $58.75 | $215.92 | 1,196,800 | — | — |
| 2014-04-07 | $58.48 | $214.93 | 827,100 | — | — |
| 2014-04-04 | $59.77 | $219.67 | 905,400 | — | — |
| 2014-04-03 | $59.63 | $219.16 | 912,300 | — | — |
| 2014-04-02 | $59.87 | $220.04 | 1,093,400 | — | — |
| 2014-04-01 | $59.14 | $217.36 | 1,120,400 | — | — |
| 2014-03-31 | $59.25 | $217.76 | 1,345,300 | — | — |
| 2014-03-28 | $58.49 | $214.97 | 1,030,900 | — | — |
| 2014-03-27 | $58.40 | $214.64 | 1,150,900 | — | — |
| 2014-03-26 | $57.78 | $212.36 | 1,303,400 | — | — |
| 2014-03-25 | $58.40 | $214.64 | 1,244,100 | — | — |
| 2014-03-24 | $58.54 | $215.15 | 1,187,300 | — | — |
| 2014-03-21 | $59.43 | $218.42 | 2,149,800 | — | — |
| 2014-03-20 | $59.41 | $218.35 | 844,500 | — | — |
| 2014-03-19 | $59.50 | $218.68 | 709,100 | — | — |
| 2014-03-18 | $60.23 | $221.36 | 882,900 | — | — |
| 2014-03-17 | $59.59 | $219.01 | 910,400 | — | — |
| 2014-03-14 | $58.80 | $216.11 | 835,200 | — | — |
| 2014-03-13 | $58.33 | $214.38 | 792,100 | — | — |
| 2014-03-12 | $58.68 | $215.67 | 740,900 | — | — |
| 2014-03-11 | $58.15 | $213.72 | 941,300 | — | — |
| 2014-03-10 | $58.78 | $216.03 | 726,900 | — | — |
| 2014-03-07 | $58.96 | $216.70 | 1,084,900 | — | — |
| 2014-03-06 | $59.21 | $217.61 | 1,110,600 | — | — |
| 2014-03-05 | $59.37 | $218.20 | 803,700 | — | — |
| 2014-03-04 | $59.68 | $219.34 | 1,080,900 | — | — |
| 2014-03-03 | $58.87 | $216.36 | 1,483,300 | — | — |
| 2014-02-28 | $59.14 | $217.36 | 1,483,600 | — | — |
| 2014-02-27 | $58.98 | $216.77 | 1,116,200 | — | — |
| 2014-02-26 | $59.04 | $216.99 | 3,251,500 | — | — |
| 2014-02-25 | $58.81 | $216.14 | 2,862,200 | — | — |
| 2014-02-24 | $61.23 | $225.04 | 1,679,300 | — | — |
| 2014-02-21 | $60.71 | $223.13 | 1,299,700 | — | — |
| 2014-02-20 | $60.98 | $224.12 | 1,211,600 | — | — |
| 2014-02-19 | $60.85 | $223.64 | 1,646,200 | — | — |
| 2014-02-18 | $60.67 | $222.98 | 1,311,500 | — | — |
| 2014-02-14 | $59.96 | $220.37 | 956,400 | — | — |
| 2014-02-13 | $60.05 | $220.70 | 1,050,700 | — | — |
| 2014-02-12 | $59.86 | $220.00 | 1,127,100 | — | — |
| 2014-02-11 | $59.29 | $217.91 | 1,338,700 | — | — |
| 2014-02-10 | $58.85 | $216.29 | 1,140,900 | — | — |
| 2014-02-07 | $59.08 | $217.14 | 1,896,700 | — | — |
| 2014-02-06 | $59.00 | $216.84 | 1,595,200 | — | — |
| 2014-02-05 | $59.37 | $216.73 | 1,831,700 | — | — |
| 2014-02-04 | $60.67 | $221.48 | 3,235,300 | — | — |
| 2014-02-03 | $57.92 | $211.44 | 4,195,000 | — | — |
| 2014-01-31 | $59.96 | $218.90 | 8,217,101 | — | — |
| 2014-01-30 | $58.77 | $214.55 | 1,401,936 | — | — |
| 2014-01-29 | $58.46 | $213.40 | 2,438,254 | — | — |
| 2014-01-28 | $57.92 | $211.45 | 1,946,537 | — | — |
| 2014-01-27 | $57.32 | $209.25 | 1,695,939 | — | — |
| 2014-01-24 | $57.22 | $208.89 | 2,278,461 | — | — |
| 2014-01-23 | $58.95 | $215.19 | 1,669,440 | — | — |
| 2014-01-22 | $59.56 | $217.43 | 1,768,811 | — | — |
| 2014-01-21 | $59.64 | $217.72 | 2,904,729 | — | — |
| 2014-01-17 | $58.77 | $214.55 | 3,529,855 | — | — |
| 2014-01-16 | $58.28 | $212.76 | 2,747,334 | — | — |
| 2014-01-15 | $56.79 | $207.30 | 1,439,286 | — | — |
| 2014-01-14 | $56.45 | $206.08 | 1,210,504 | — | — |
| 2014-01-13 | $55.43 | $202.34 | 1,081,207 | — | — |
| 2014-01-10 | $56.35 | $205.70 | 1,635,059 | — | — |
| 2014-01-09 | $55.50 | $202.60 | 1,431,291 | — | — |
| 2014-01-08 | $55.21 | $201.54 | 1,438,829 | — | — |
| 2014-01-07 | $54.70 | $199.69 | 1,362,987 | — | — |
| 2014-01-06 | $54.11 | $197.52 | 1,605,933 | — | — |
| 2014-01-03 | $53.69 | $195.98 | 810,962 | — | — |
| 2014-01-02 | $53.56 | $195.54 | 1,251,965 | — | — |