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 | $55.21 | $128.76 | 76,100 | — | — |
| 2014-12-30 | $55.43 | $129.27 | 73,600 | — | — |
| 2014-12-29 | $55.78 | $130.09 | 102,800 | — | — |
| 2014-12-26 | $54.74 | $127.66 | 39,800 | — | — |
| 2014-12-24 | $54.37 | $126.80 | 27,600 | — | — |
| 2014-12-23 | $55.29 | $128.94 | 105,400 | — | — |
| 2014-12-22 | $54.75 | $127.68 | 76,200 | — | — |
| 2014-12-19 | $53.38 | $124.49 | 175,200 | — | — |
| 2014-12-18 | $54.03 | $126.00 | 266,700 | — | — |
| 2014-12-17 | $54.23 | $126.47 | 216,000 | — | — |
| 2014-12-16 | $53.47 | $124.70 | 151,600 | — | — |
| 2014-12-15 | $53.94 | $125.79 | 128,700 | — | — |
| 2014-12-12 | $56.01 | $130.62 | 225,000 | — | — |
| 2014-12-11 | $56.77 | $132.39 | 528,300 | — | — |
| 2014-12-10 | $61.27 | $142.89 | 72,700 | — | — |
| 2014-12-09 | $62.58 | $145.94 | 56,500 | — | — |
| 2014-12-08 | $62.61 | $146.01 | 49,800 | — | — |
| 2014-12-05 | $64.27 | $149.89 | 35,600 | — | — |
| 2014-12-04 | $63.90 | $149.02 | 124,000 | — | — |
| 2014-12-03 | $65.43 | $152.59 | 75,100 | — | — |
| 2014-12-02 | $64.74 | $150.98 | 45,200 | — | — |
| 2014-12-01 | $65.05 | $151.70 | 84,600 | — | — |
| 2014-11-28 | $66.23 | $154.46 | 32,200 | — | — |
| 2014-11-26 | $65.55 | $152.87 | 48,200 | — | — |
| 2014-11-25 | $65.67 | $153.15 | 34,600 | — | — |
| 2014-11-24 | $65.74 | $153.31 | 46,400 | — | — |
| 2014-11-21 | $65.30 | $152.29 | 44,900 | — | — |
| 2014-11-20 | $65.73 | $153.29 | 73,500 | — | — |
| 2014-11-19 | $65.88 | $153.64 | 62,500 | — | — |
| 2014-11-18 | $65.41 | $152.54 | 49,500 | — | — |
| 2014-11-17 | $65.36 | $152.43 | 49,500 | — | — |
| 2014-11-14 | $65.50 | $152.75 | 33,500 | — | — |
| 2014-11-13 | $65.65 | $153.10 | 58,100 | — | — |
| 2014-11-12 | $66.71 | $155.58 | 49,400 | — | — |
| 2014-11-11 | $65.43 | $152.59 | 70,700 | — | — |
| 2014-11-10 | $65.66 | $153.13 | 111,500 | — | — |
| 2014-11-07 | $64.85 | $151.24 | 96,500 | — | — |
| 2014-11-06 | $64.17 | $149.65 | 70,800 | — | — |
| 2014-11-05 | $62.59 | $145.97 | 40,000 | — | — |
| 2014-11-04 | $61.81 | $144.15 | 45,500 | — | — |
| 2014-11-03 | $62.11 | $144.85 | 99,300 | — | — |
| 2014-10-31 | $61.25 | $142.84 | 107,100 | — | — |
| 2014-10-30 | $61.14 | $142.59 | 122,600 | — | — |
| 2014-10-29 | $61.10 | $142.49 | 134,200 | — | — |
| 2014-10-28 | $61.21 | $142.75 | 118,400 | — | — |
| 2014-10-27 | $60.73 | $141.63 | 46,700 | — | — |
| 2014-10-24 | $60.92 | $142.07 | 35,200 | — | — |
| 2014-10-23 | $61.13 | $142.56 | 70,400 | — | — |
| 2014-10-22 | $60.78 | $141.75 | 85,300 | — | — |
| 2014-10-21 | $60.00 | $139.93 | 91,800 | — | — |
| 2014-10-20 | $58.86 | $137.27 | 38,200 | — | — |
| 2014-10-17 | $58.52 | $136.48 | 92,800 | — | — |
| 2014-10-16 | $59.75 | $139.34 | 102,700 | — | — |
| 2014-10-15 | $59.08 | $137.78 | 120,500 | — | — |
| 2014-10-14 | $60.20 | $139.90 | 62,100 | — | — |
| 2014-10-13 | $59.44 | $138.14 | 82,900 | — | — |
| 2014-10-10 | $59.78 | $138.93 | 101,900 | — | — |
| 2014-10-09 | $59.94 | $139.30 | 115,300 | — | — |
| 2014-10-08 | $61.42 | $142.74 | 85,900 | — | — |
| 2014-10-07 | $60.08 | $139.63 | 148,800 | — | — |
| 2014-10-06 | $61.73 | $143.46 | 38,200 | — | — |
| 2014-10-03 | $62.33 | $144.85 | 81,500 | — | — |
| 2014-10-02 | $61.16 | $142.14 | 85,800 | — | — |
| 2014-10-01 | $59.86 | $139.11 | 146,500 | — | — |
| 2014-09-30 | $60.99 | $141.74 | 118,100 | — | — |
| 2014-09-29 | $62.99 | $146.39 | 64,300 | — | — |
| 2014-09-26 | $62.73 | $145.78 | 61,300 | — | — |
| 2014-09-25 | $62.38 | $144.97 | 63,200 | — | — |
| 2014-09-24 | $64.17 | $149.13 | 53,500 | — | — |
| 2014-09-23 | $64.16 | $149.11 | 75,900 | — | — |
| 2014-09-22 | $63.99 | $148.71 | 76,600 | — | — |
| 2014-09-19 | $64.54 | $149.99 | 115,700 | — | — |
| 2014-09-18 | $66.01 | $153.41 | 72,900 | — | — |
| 2014-09-17 | $65.27 | $151.69 | 75,300 | — | — |
| 2014-09-16 | $65.14 | $151.38 | 77,200 | — | — |
| 2014-09-15 | $65.44 | $152.08 | 97,300 | — | — |
| 2014-09-12 | $65.26 | $151.66 | 99,900 | — | — |
| 2014-09-11 | $65.12 | $151.34 | 147,300 | — | — |
| 2014-09-10 | $64.21 | $149.22 | 241,400 | — | — |
| 2014-09-09 | $61.87 | $143.79 | 114,800 | — | — |
| 2014-09-08 | $62.25 | $144.67 | 45,100 | — | — |
| 2014-09-05 | $61.43 | $142.76 | 70,600 | — | — |
| 2014-09-04 | $62.09 | $144.30 | 82,600 | — | — |
| 2014-09-03 | $62.21 | $144.58 | 121,300 | — | — |
| 2014-09-02 | $61.93 | $143.92 | 98,000 | — | — |
| 2014-08-29 | $61.33 | $142.53 | 97,800 | — | — |
| 2014-08-28 | $61.05 | $141.88 | 43,500 | — | — |
| 2014-08-27 | $62.07 | $144.25 | 130,000 | — | — |
| 2014-08-26 | $61.55 | $143.04 | 64,200 | — | — |
| 2014-08-25 | $61.98 | $144.04 | 75,700 | — | — |
| 2014-08-22 | $61.77 | $143.55 | 67,100 | — | — |
| 2014-08-21 | $61.43 | $142.76 | 60,600 | — | — |
| 2014-08-20 | $61.46 | $142.83 | 62,500 | — | — |
| 2014-08-19 | $62.78 | $145.90 | 34,100 | — | — |
| 2014-08-18 | $62.28 | $144.74 | 105,800 | — | — |
| 2014-08-15 | $61.07 | $141.93 | 75,400 | — | — |
| 2014-08-14 | $61.71 | $143.41 | 29,300 | — | — |
| 2014-08-13 | $61.73 | $143.46 | 63,500 | — | — |
| 2014-08-12 | $62.02 | $144.13 | 40,200 | — | — |
| 2014-08-11 | $63.03 | $146.48 | 43,700 | — | — |
| 2014-08-08 | $62.75 | $145.83 | 91,500 | — | — |
| 2014-08-07 | $61.77 | $143.55 | 47,100 | — | — |
| 2014-08-06 | $61.93 | $143.92 | 67,300 | — | — |
| 2014-08-05 | $60.86 | $141.44 | 45,900 | — | — |
| 2014-08-04 | $60.15 | $139.79 | 83,400 | — | — |
| 2014-08-01 | $59.39 | $138.02 | 63,900 | — | — |
| 2014-07-31 | $59.57 | $138.44 | 66,700 | — | — |
| 2014-07-30 | $60.98 | $141.72 | 30,500 | — | — |
| 2014-07-29 | $61.18 | $142.18 | 30,400 | — | — |
| 2014-07-28 | $61.25 | $142.34 | 46,200 | — | — |
| 2014-07-25 | $61.78 | $143.58 | 43,400 | — | — |
| 2014-07-24 | $63.16 | $146.78 | 44,300 | — | — |
| 2014-07-23 | $62.79 | $145.92 | 30,500 | — | — |
| 2014-07-22 | $62.63 | $145.55 | 72,500 | — | — |
| 2014-07-21 | $61.98 | $144.04 | 126,500 | — | — |
| 2014-07-18 | $62.40 | $145.02 | 102,700 | — | — |
| 2014-07-17 | $62.18 | $144.51 | 69,300 | — | — |
| 2014-07-16 | $63.28 | $147.06 | 65,300 | — | — |
| 2014-07-15 | $63.91 | $148.04 | 95,000 | — | — |
| 2014-07-14 | $65.62 | $152.00 | 37,900 | — | — |
| 2014-07-11 | $65.40 | $151.49 | 57,600 | — | — |
| 2014-07-10 | $65.88 | $152.60 | 74,900 | — | — |
| 2014-07-09 | $67.05 | $155.31 | 61,700 | — | — |
| 2014-07-08 | $66.71 | $154.52 | 122,200 | — | — |
| 2014-07-07 | $67.28 | $155.84 | 74,700 | — | — |
| 2014-07-03 | $68.40 | $158.44 | 43,000 | — | — |
| 2014-07-02 | $67.95 | $157.40 | 50,200 | — | — |
| 2014-07-01 | $67.95 | $157.40 | 100,900 | — | — |
| 2014-06-30 | $66.67 | $154.43 | 164,300 | — | — |
| 2014-06-27 | $67.98 | $157.47 | 164,400 | — | — |
| 2014-06-26 | $68.43 | $158.51 | 120,000 | — | — |
| 2014-06-25 | $67.32 | $155.94 | 96,200 | — | — |
| 2014-06-24 | $67.53 | $156.42 | 118,500 | — | — |
| 2014-06-23 | $67.72 | $156.86 | 62,400 | — | — |
| 2014-06-20 | $68.23 | $158.04 | 118,000 | — | — |
| 2014-06-19 | $68.34 | $158.30 | 46,500 | — | — |
| 2014-06-18 | $69.02 | $159.87 | 88,000 | — | — |
| 2014-06-17 | $69.76 | $161.59 | 170,100 | — | — |
| 2014-06-16 | $70.02 | $162.19 | 107,900 | — | — |
| 2014-06-13 | $69.53 | $161.06 | 99,700 | — | — |
| 2014-06-12 | $69.21 | $160.31 | 125,500 | — | — |
| 2014-06-11 | $69.66 | $161.36 | 370,400 | — | — |
| 2014-06-10 | $72.47 | $167.87 | 381,300 | — | — |
| 2014-06-09 | $68.75 | $159.25 | 288,800 | — | — |
| 2014-06-06 | $64.96 | $150.47 | 132,400 | — | — |
| 2014-06-05 | $65.49 | $151.70 | 177,600 | — | — |
| 2014-06-04 | $66.27 | $153.50 | 108,500 | — | — |
| 2014-06-03 | $64.50 | $149.40 | 96,500 | — | — |
| 2014-06-02 | $64.60 | $149.64 | 99,500 | — | — |
| 2014-05-30 | $63.93 | $148.08 | 104,600 | — | — |
| 2014-05-29 | $64.66 | $149.78 | 31,800 | — | — |
| 2014-05-28 | $65.29 | $151.23 | 59,800 | — | — |
| 2014-05-27 | $65.99 | $152.86 | 58,100 | — | — |
| 2014-05-23 | $64.28 | $148.89 | 37,200 | — | — |
| 2014-05-22 | $63.85 | $147.90 | 66,400 | — | — |
| 2014-05-21 | $63.12 | $146.21 | 56,300 | — | — |
| 2014-05-20 | $63.08 | $146.12 | 86,700 | — | — |
| 2014-05-19 | $63.59 | $147.30 | 46,100 | — | — |
| 2014-05-16 | $63.03 | $146.00 | 33,800 | — | — |
| 2014-05-15 | $62.01 | $143.64 | 52,900 | — | — |
| 2014-05-14 | $62.32 | $144.35 | 83,000 | — | — |
| 2014-05-13 | $63.56 | $147.23 | 99,900 | — | — |
| 2014-05-12 | $63.81 | $147.81 | 123,500 | — | — |
| 2014-05-09 | $63.32 | $146.67 | 95,000 | — | — |
| 2014-05-08 | $62.41 | $144.56 | 68,400 | — | — |
| 2014-05-07 | $63.26 | $146.53 | 69,100 | — | — |
| 2014-05-06 | $63.59 | $147.30 | 57,800 | — | — |
| 2014-05-05 | $65.28 | $151.21 | 61,900 | — | — |
| 2014-05-02 | $65.74 | $152.28 | 50,600 | — | — |
| 2014-05-01 | $66.65 | $154.38 | 84,400 | — | — |
| 2014-04-30 | $66.01 | $152.90 | 58,000 | — | — |
| 2014-04-29 | $65.64 | $152.05 | 36,300 | — | — |
| 2014-04-28 | $65.72 | $152.23 | 83,800 | — | — |
| 2014-04-25 | $66.19 | $153.32 | 108,100 | — | — |
| 2014-04-24 | $68.37 | $158.37 | 99,300 | — | — |
| 2014-04-23 | $69.23 | $160.36 | 78,500 | — | — |
| 2014-04-22 | $69.50 | $160.99 | 52,400 | — | — |
| 2014-04-21 | $68.07 | $157.67 | 40,400 | — | — |
| 2014-04-17 | $69.38 | $160.71 | 45,300 | — | — |
| 2014-04-16 | $69.68 | $161.40 | 48,700 | — | — |
| 2014-04-15 | $68.31 | $158.23 | 97,000 | — | — |
| 2014-04-14 | $68.51 | $158.21 | 65,900 | — | — |
| 2014-04-11 | $68.97 | $159.27 | 94,000 | — | — |
| 2014-04-10 | $69.92 | $161.46 | 75,600 | — | — |
| 2014-04-09 | $72.57 | $167.58 | 76,200 | — | — |
| 2014-04-08 | $73.49 | $169.71 | 155,600 | — | — |
| 2014-04-07 | $72.73 | $167.95 | 88,300 | — | — |
| 2014-04-04 | $74.38 | $171.76 | 72,100 | — | — |
| 2014-04-03 | $76.33 | $176.27 | 58,700 | — | — |
| 2014-04-02 | $77.72 | $179.47 | 80,900 | — | — |
| 2014-04-01 | $76.80 | $177.35 | 102,500 | — | — |
| 2014-03-31 | $78.20 | $180.58 | 158,800 | — | — |
| 2014-03-28 | $76.28 | $176.15 | 162,500 | — | — |
| 2014-03-27 | $73.90 | $170.65 | 133,300 | — | — |
| 2014-03-26 | $73.12 | $168.85 | 76,300 | — | — |
| 2014-03-25 | $74.19 | $171.32 | 78,900 | — | — |
| 2014-03-24 | $75.18 | $173.61 | 99,300 | — | — |
| 2014-03-21 | $77.60 | $179.20 | 141,100 | — | — |
| 2014-03-20 | $78.67 | $181.67 | 43,100 | — | — |
| 2014-03-19 | $78.90 | $182.20 | 40,200 | — | — |
| 2014-03-18 | $79.28 | $183.08 | 70,300 | — | — |
| 2014-03-17 | $78.92 | $182.25 | 67,300 | — | — |
| 2014-03-14 | $79.33 | $183.19 | 75,600 | — | — |
| 2014-03-13 | $79.00 | $182.43 | 53,500 | — | — |
| 2014-03-12 | $79.42 | $183.40 | 74,400 | — | — |
| 2014-03-11 | $80.46 | $185.80 | 51,200 | — | — |
| 2014-03-10 | $81.50 | $188.20 | 66,800 | — | — |
| 2014-03-07 | $82.02 | $189.40 | 66,300 | — | — |
| 2014-03-06 | $80.58 | $186.08 | 47,500 | — | — |
| 2014-03-05 | $81.60 | $188.43 | 50,800 | — | — |
| 2014-03-04 | $81.23 | $187.58 | 110,800 | — | — |
| 2014-03-03 | $78.45 | $181.16 | 41,700 | — | — |
| 2014-02-28 | $78.26 | $180.72 | 54,200 | — | — |
| 2014-02-27 | $78.08 | $180.31 | 43,900 | — | — |
| 2014-02-26 | $78.39 | $181.02 | 86,300 | — | — |
| 2014-02-25 | $75.63 | $174.65 | 37,900 | — | — |
| 2014-02-24 | $74.35 | $171.69 | 58,300 | — | — |
| 2014-02-21 | $73.37 | $169.43 | 56,300 | — | — |
| 2014-02-20 | $73.06 | $168.71 | 67,500 | — | — |
| 2014-02-19 | $73.11 | $168.83 | 73,300 | — | — |
| 2014-02-18 | $72.79 | $168.09 | 176,800 | — | — |
| 2014-02-14 | $73.73 | $170.26 | 441,800 | — | — |
| 2014-02-13 | $76.56 | $176.80 | 124,500 | — | — |
| 2014-02-12 | $75.04 | $173.29 | 68,100 | — | — |
| 2014-02-11 | $73.98 | $170.84 | 47,200 | — | — |
| 2014-02-10 | $73.00 | $168.58 | 59,900 | — | — |
| 2014-02-07 | $73.20 | $169.04 | 88,900 | — | — |
| 2014-02-06 | $72.27 | $166.89 | 73,300 | — | — |
| 2014-02-05 | $72.28 | $166.91 | 109,800 | — | — |
| 2014-02-04 | $74.28 | $171.53 | 218,000 | — | — |
| 2014-02-03 | $72.88 | $168.30 | 91,400 | — | — |
| 2014-01-31 | $75.47 | $174.28 | 77,600 | — | — |
| 2014-01-30 | $75.64 | $174.67 | 66,700 | — | — |
| 2014-01-29 | $75.59 | $174.56 | 59,900 | — | — |
| 2014-01-28 | $77.63 | $179.27 | 69,800 | — | — |
| 2014-01-27 | $76.03 | $175.57 | 64,100 | — | — |
| 2014-01-24 | $76.67 | $177.05 | 47,000 | — | — |
| 2014-01-23 | $77.66 | $179.34 | 73,400 | — | — |
| 2014-01-22 | $77.85 | $179.78 | 81,600 | — | — |
| 2014-01-21 | $78.96 | $182.34 | 106,100 | — | — |
| 2014-01-17 | $79.20 | $182.89 | 73,200 | — | — |
| 2014-01-16 | $79.99 | $184.72 | 64,200 | — | — |
| 2014-01-15 | $80.16 | $185.11 | 131,900 | — | — |
| 2014-01-14 | $76.73 | $176.77 | 97,600 | — | — |
| 2014-01-13 | $76.88 | $177.12 | 63,200 | — | — |
| 2014-01-10 | $79.16 | $182.37 | 60,000 | — | — |
| 2014-01-09 | $79.95 | $184.19 | 108,300 | — | — |
| 2014-01-08 | $80.36 | $185.14 | 113,300 | — | — |
| 2014-01-07 | $81.30 | $187.30 | 77,500 | — | — |
| 2014-01-06 | $81.13 | $186.91 | 86,500 | — | — |
| 2014-01-03 | $80.81 | $186.17 | 32,200 | — | — |
| 2014-01-02 | $80.72 | $185.97 | 83,700 | — | — |