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 | $58.38 | $69.83 | 612,000 | — | — |
| 2014-12-30 | $58.72 | $70.24 | 649,000 | — | — |
| 2014-12-29 | $58.71 | $70.22 | 628,000 | — | — |
| 2014-12-26 | $58.66 | $70.16 | 280,800 | — | — |
| 2014-12-24 | $58.91 | $70.46 | 411,100 | — | — |
| 2014-12-23 | $58.86 | $70.40 | 416,500 | — | — |
| 2014-12-22 | $58.87 | $70.42 | 566,500 | — | — |
| 2014-12-19 | $58.65 | $70.15 | 1,402,300 | — | — |
| 2014-12-18 | $58.99 | $70.56 | 847,400 | — | — |
| 2014-12-17 | $57.62 | $68.92 | 1,018,600 | — | — |
| 2014-12-16 | $56.71 | $67.83 | 861,500 | — | — |
| 2014-12-15 | $57.20 | $68.42 | 1,231,700 | — | — |
| 2014-12-12 | $56.77 | $67.90 | 1,691,400 | — | — |
| 2014-12-11 | $57.05 | $68.24 | 1,479,200 | — | — |
| 2014-12-10 | $56.10 | $67.10 | 1,669,800 | — | — |
| 2014-12-09 | $56.54 | $67.63 | 819,600 | — | — |
| 2014-12-08 | $56.07 | $67.07 | 568,000 | — | — |
| 2014-12-05 | $56.46 | $67.53 | 1,236,700 | — | — |
| 2014-12-04 | $56.10 | $67.10 | 908,800 | — | — |
| 2014-12-03 | $56.28 | $67.32 | 1,724,200 | — | — |
| 2014-12-02 | $55.99 | $66.97 | 1,339,700 | — | — |
| 2014-12-01 | $55.83 | $66.78 | 876,700 | — | — |
| 2014-11-28 | $56.79 | $67.93 | 314,400 | — | — |
| 2014-11-26 | $56.97 | $68.14 | 1,145,800 | — | — |
| 2014-11-25 | $56.50 | $67.58 | 1,302,500 | — | — |
| 2014-11-24 | $57.09 | $68.29 | 646,500 | — | — |
| 2014-11-21 | $56.77 | $67.90 | 841,900 | — | — |
| 2014-11-20 | $56.82 | $67.75 | 882,000 | — | — |
| 2014-11-19 | $56.85 | $67.78 | 791,900 | — | — |
| 2014-11-18 | $57.46 | $68.51 | 1,151,600 | — | — |
| 2014-11-17 | $57.17 | $68.17 | 656,300 | — | — |
| 2014-11-14 | $57.40 | $68.44 | 1,403,700 | — | — |
| 2014-11-13 | $57.48 | $68.54 | 901,900 | — | — |
| 2014-11-12 | $57.65 | $68.74 | 1,589,800 | — | — |
| 2014-11-11 | $56.61 | $67.50 | 766,300 | — | — |
| 2014-11-10 | $56.65 | $67.55 | 707,600 | — | — |
| 2014-11-07 | $56.00 | $66.77 | 823,300 | — | — |
| 2014-11-06 | $55.35 | $66.00 | 746,500 | — | — |
| 2014-11-05 | $54.93 | $65.49 | 1,100,800 | — | — |
| 2014-11-04 | $54.72 | $65.24 | 869,200 | — | — |
| 2014-11-03 | $54.57 | $65.07 | 1,142,900 | — | — |
| 2014-10-31 | $54.78 | $65.32 | 1,022,600 | — | — |
| 2014-10-30 | $53.79 | $64.14 | 871,900 | — | — |
| 2014-10-29 | $53.34 | $63.60 | 1,162,900 | — | — |
| 2014-10-28 | $53.54 | $63.84 | 1,879,200 | — | — |
| 2014-10-27 | $51.06 | $60.88 | 1,303,100 | — | — |
| 2014-10-24 | $50.84 | $60.62 | 1,270,600 | — | — |
| 2014-10-23 | $50.93 | $60.73 | 1,671,000 | — | — |
| 2014-10-22 | $50.50 | $60.21 | 3,841,800 | — | — |
| 2014-10-21 | $49.37 | $58.87 | 2,112,300 | — | — |
| 2014-10-20 | $46.85 | $55.86 | 1,382,900 | — | — |
| 2014-10-17 | $47.07 | $56.12 | 1,286,400 | — | — |
| 2014-10-16 | $46.51 | $55.46 | 1,661,700 | — | — |
| 2014-10-15 | $46.74 | $55.73 | 1,562,900 | — | — |
| 2014-10-14 | $46.94 | $55.97 | 1,050,900 | — | — |
| 2014-10-13 | $46.65 | $55.62 | 1,002,200 | — | — |
| 2014-10-10 | $47.34 | $56.45 | 632,900 | — | — |
| 2014-10-09 | $48.27 | $57.55 | 642,700 | — | — |
| 2014-10-08 | $49.22 | $58.69 | 716,800 | — | — |
| 2014-10-07 | $48.03 | $57.27 | 651,900 | — | — |
| 2014-10-06 | $49.00 | $58.42 | 520,500 | — | — |
| 2014-10-03 | $48.97 | $58.39 | 785,700 | — | — |
| 2014-10-02 | $48.12 | $57.38 | 707,600 | — | — |
| 2014-10-01 | $48.22 | $57.49 | 883,900 | — | — |
| 2014-09-30 | $49.00 | $58.42 | 509,900 | — | — |
| 2014-09-29 | $49.27 | $58.75 | 722,300 | — | — |
| 2014-09-26 | $49.35 | $58.84 | 983,100 | — | — |
| 2014-09-25 | $49.02 | $58.45 | 1,280,500 | — | — |
| 2014-09-24 | $50.22 | $59.88 | 899,400 | — | — |
| 2014-09-23 | $50.23 | $59.89 | 583,700 | — | — |
| 2014-09-22 | $50.37 | $60.06 | 659,700 | — | — |
| 2014-09-19 | $50.77 | $60.53 | 767,700 | — | — |
| 2014-09-18 | $51.10 | $60.93 | 400,100 | — | — |
| 2014-09-17 | $50.59 | $60.32 | 721,000 | — | — |
| 2014-09-16 | $50.48 | $60.19 | 612,700 | — | — |
| 2014-09-15 | $50.67 | $60.42 | 471,100 | — | — |
| 2014-09-12 | $50.56 | $60.28 | 758,000 | — | — |
| 2014-09-11 | $50.82 | $60.59 | 486,300 | — | — |
| 2014-09-10 | $50.66 | $60.40 | 507,400 | — | — |
| 2014-09-09 | $50.42 | $60.12 | 564,300 | — | — |
| 2014-09-08 | $51.10 | $60.93 | 451,300 | — | — |
| 2014-09-05 | $51.23 | $61.08 | 516,300 | — | — |
| 2014-09-04 | $51.05 | $60.87 | 757,300 | — | — |
| 2014-09-03 | $50.84 | $60.62 | 923,300 | — | — |
| 2014-09-02 | $50.89 | $60.68 | 1,040,600 | — | — |
| 2014-08-29 | $50.21 | $59.87 | 702,900 | — | — |
| 2014-08-28 | $49.65 | $59.20 | 398,800 | — | — |
| 2014-08-27 | $49.83 | $59.41 | 501,600 | — | — |
| 2014-08-26 | $49.72 | $59.28 | 499,500 | — | — |
| 2014-08-25 | $49.77 | $59.34 | 525,700 | — | — |
| 2014-08-22 | $49.73 | $59.29 | 403,100 | — | — |
| 2014-08-21 | $49.83 | $59.41 | 396,600 | — | — |
| 2014-08-20 | $50.02 | $59.43 | 653,600 | — | — |
| 2014-08-19 | $50.15 | $59.58 | 564,600 | — | — |
| 2014-08-18 | $49.69 | $59.03 | 741,000 | — | — |
| 2014-08-15 | $48.98 | $58.19 | 953,500 | — | — |
| 2014-08-14 | $49.74 | $59.09 | 419,000 | — | — |
| 2014-08-13 | $49.62 | $58.95 | 785,300 | — | — |
| 2014-08-12 | $49.28 | $58.55 | 544,000 | — | — |
| 2014-08-11 | $49.93 | $59.32 | 722,100 | — | — |
| 2014-08-08 | $49.48 | $58.78 | 956,200 | — | — |
| 2014-08-07 | $48.67 | $57.82 | 1,069,400 | — | — |
| 2014-08-06 | $48.35 | $57.44 | 832,000 | — | — |
| 2014-08-05 | $48.59 | $57.73 | 915,100 | — | — |
| 2014-08-04 | $49.30 | $58.57 | 1,330,700 | — | — |
| 2014-08-01 | $48.67 | $57.82 | 1,340,500 | — | — |
| 2014-07-31 | $48.65 | $57.80 | 1,275,800 | — | — |
| 2014-07-30 | $49.57 | $58.89 | 881,800 | — | — |
| 2014-07-29 | $49.77 | $59.13 | 879,600 | — | — |
| 2014-07-28 | $50.24 | $59.69 | 986,200 | — | — |
| 2014-07-25 | $50.58 | $60.09 | 1,159,400 | — | — |
| 2014-07-24 | $51.16 | $60.78 | 1,546,300 | — | — |
| 2014-07-23 | $51.70 | $61.42 | 2,889,100 | — | — |
| 2014-07-22 | $48.20 | $57.26 | 893,100 | — | — |
| 2014-07-21 | $47.85 | $56.85 | 696,400 | — | — |
| 2014-07-18 | $48.06 | $57.10 | 614,300 | — | — |
| 2014-07-17 | $47.07 | $55.92 | 474,300 | — | — |
| 2014-07-16 | $47.78 | $56.76 | 649,300 | — | — |
| 2014-07-15 | $47.60 | $56.55 | 1,026,800 | — | — |
| 2014-07-14 | $47.87 | $56.87 | 835,000 | — | — |
| 2014-07-11 | $47.56 | $56.50 | 1,282,000 | — | — |
| 2014-07-10 | $47.86 | $56.86 | 797,600 | — | — |
| 2014-07-09 | $48.34 | $57.43 | 580,100 | — | — |
| 2014-07-08 | $48.42 | $57.53 | 764,800 | — | — |
| 2014-07-07 | $48.71 | $57.87 | 827,800 | — | — |
| 2014-07-03 | $49.01 | $58.23 | 969,100 | — | — |
| 2014-07-02 | $48.23 | $57.30 | 715,600 | — | — |
| 2014-07-01 | $48.18 | $57.24 | 711,300 | — | — |
| 2014-06-30 | $47.74 | $56.72 | 939,000 | — | — |
| 2014-06-27 | $47.93 | $56.94 | 856,700 | — | — |
| 2014-06-26 | $47.41 | $56.33 | 512,400 | — | — |
| 2014-06-25 | $47.79 | $56.78 | 693,600 | — | — |
| 2014-06-24 | $47.45 | $56.37 | 602,100 | — | — |
| 2014-06-23 | $47.86 | $56.86 | 619,500 | — | — |
| 2014-06-20 | $47.83 | $56.82 | 937,700 | — | — |
| 2014-06-19 | $47.47 | $56.40 | 451,300 | — | — |
| 2014-06-18 | $47.56 | $56.50 | 721,200 | — | — |
| 2014-06-17 | $47.55 | $56.49 | 580,600 | — | — |
| 2014-06-16 | $47.54 | $56.48 | 474,800 | — | — |
| 2014-06-13 | $47.38 | $56.29 | 739,900 | — | — |
| 2014-06-12 | $47.14 | $56.00 | 580,800 | — | — |
| 2014-06-11 | $47.52 | $56.46 | 840,000 | — | — |
| 2014-06-10 | $47.63 | $56.59 | 1,016,900 | — | — |
| 2014-06-09 | $47.40 | $56.31 | 1,428,400 | — | — |
| 2014-06-06 | $46.60 | $55.36 | 950,100 | — | — |
| 2014-06-05 | $45.75 | $54.35 | 1,248,900 | — | — |
| 2014-06-04 | $45.62 | $54.20 | 859,700 | — | — |
| 2014-06-03 | $45.43 | $53.97 | 493,600 | — | — |
| 2014-06-02 | $45.60 | $54.17 | 651,800 | — | — |
| 2014-05-30 | $45.59 | $54.16 | 1,296,900 | — | — |
| 2014-05-29 | $46.11 | $54.78 | 686,400 | — | — |
| 2014-05-28 | $45.80 | $54.41 | 594,100 | — | — |
| 2014-05-27 | $45.68 | $54.27 | 873,000 | — | — |
| 2014-05-23 | $45.45 | $54.00 | 437,400 | — | — |
| 2014-05-22 | $45.10 | $53.58 | 618,600 | — | — |
| 2014-05-21 | $44.78 | $53.20 | 580,900 | — | — |
| 2014-05-20 | $44.00 | $52.06 | 868,400 | — | — |
| 2014-05-19 | $44.86 | $53.08 | 402,700 | — | — |
| 2014-05-16 | $44.55 | $52.71 | 708,100 | — | — |
| 2014-05-15 | $44.54 | $52.70 | 913,700 | — | — |
| 2014-05-14 | $44.98 | $53.22 | 517,800 | — | — |
| 2014-05-13 | $45.55 | $53.89 | 821,700 | — | — |
| 2014-05-12 | $45.57 | $53.92 | 819,700 | — | — |
| 2014-05-09 | $44.62 | $52.79 | 666,700 | — | — |
| 2014-05-08 | $45.00 | $53.24 | 1,137,600 | — | — |
| 2014-05-07 | $45.22 | $53.50 | 1,295,600 | — | — |
| 2014-05-06 | $44.12 | $52.20 | 586,600 | — | — |
| 2014-05-05 | $44.20 | $52.30 | 1,501,800 | — | — |
| 2014-05-02 | $44.70 | $52.89 | 611,700 | — | — |
| 2014-05-01 | $44.77 | $52.97 | 1,053,200 | — | — |
| 2014-04-30 | $44.80 | $53.01 | 1,123,300 | — | — |
| 2014-04-29 | $43.78 | $51.80 | 504,100 | — | — |
| 2014-04-28 | $43.61 | $51.60 | 1,205,600 | — | — |
| 2014-04-25 | $43.12 | $51.02 | 1,067,100 | — | — |
| 2014-04-24 | $44.09 | $52.17 | 1,573,900 | — | — |
| 2014-04-23 | $43.44 | $51.40 | 1,714,300 | — | — |
| 2014-04-22 | $42.99 | $50.87 | 913,100 | — | — |
| 2014-04-21 | $42.22 | $49.95 | 898,900 | — | — |
| 2014-04-17 | $42.18 | $49.91 | 701,900 | — | — |
| 2014-04-16 | $41.50 | $49.10 | 765,500 | — | — |
| 2014-04-15 | $40.21 | $47.58 | 856,100 | — | — |
| 2014-04-14 | $40.09 | $47.43 | 902,100 | — | — |
| 2014-04-11 | $39.74 | $47.02 | 954,900 | — | — |
| 2014-04-10 | $40.63 | $48.07 | 580,800 | — | — |
| 2014-04-09 | $41.96 | $49.65 | 735,500 | — | — |
| 2014-04-08 | $41.89 | $49.56 | 1,183,100 | — | — |
| 2014-04-07 | $41.12 | $48.65 | 1,010,600 | — | — |
| 2014-04-04 | $41.53 | $49.14 | 1,123,300 | — | — |
| 2014-04-03 | $42.38 | $50.14 | 928,900 | — | — |
| 2014-04-02 | $42.38 | $50.14 | 903,300 | — | — |
| 2014-04-01 | $42.65 | $50.46 | 948,500 | — | — |
| 2014-03-31 | $41.95 | $49.63 | 782,500 | — | — |
| 2014-03-28 | $41.20 | $48.75 | 686,700 | — | — |
| 2014-03-27 | $41.10 | $48.63 | 872,900 | — | — |
| 2014-03-26 | $41.84 | $49.50 | 746,200 | — | — |
| 2014-03-25 | $42.30 | $50.05 | 721,600 | — | — |
| 2014-03-24 | $42.03 | $49.73 | 743,500 | — | — |
| 2014-03-21 | $42.47 | $50.25 | 1,254,800 | — | — |
| 2014-03-20 | $41.78 | $49.43 | 576,300 | — | — |
| 2014-03-19 | $41.69 | $49.33 | 599,300 | — | — |
| 2014-03-18 | $42.19 | $49.92 | 612,000 | — | — |
| 2014-03-17 | $41.58 | $49.20 | 672,800 | — | — |
| 2014-03-14 | $41.24 | $48.79 | 697,900 | — | — |
| 2014-03-13 | $41.07 | $48.59 | 645,300 | — | — |
| 2014-03-12 | $42.00 | $49.69 | 755,400 | — | — |
| 2014-03-11 | $41.95 | $49.63 | 803,800 | — | — |
| 2014-03-10 | $42.39 | $50.16 | 831,100 | — | — |
| 2014-03-07 | $42.80 | $50.64 | 1,309,000 | — | — |
| 2014-03-06 | $42.17 | $49.89 | 1,462,100 | — | — |
| 2014-03-05 | $41.65 | $49.28 | 1,348,900 | — | — |
| 2014-03-04 | $41.36 | $48.94 | 898,000 | — | — |
| 2014-03-03 | $40.56 | $47.99 | 802,500 | — | — |
| 2014-02-28 | $40.94 | $48.44 | 847,100 | — | — |
| 2014-02-27 | $40.49 | $47.91 | 835,200 | — | — |
| 2014-02-26 | $40.20 | $47.56 | 812,200 | — | — |
| 2014-02-25 | $39.94 | $47.26 | 1,039,200 | — | — |
| 2014-02-24 | $40.24 | $47.61 | 684,500 | — | — |
| 2014-02-21 | $40.24 | $47.61 | 1,459,700 | — | — |
| 2014-02-20 | $40.31 | $47.48 | 1,247,300 | — | — |
| 2014-02-19 | $40.74 | $47.99 | 1,016,600 | — | — |
| 2014-02-18 | $41.28 | $48.62 | 1,514,600 | — | — |
| 2014-02-14 | $40.48 | $47.68 | 550,800 | — | — |
| 2014-02-13 | $40.45 | $47.65 | 693,900 | — | — |
| 2014-02-12 | $40.02 | $47.14 | 1,228,000 | — | — |
| 2014-02-11 | $39.62 | $46.67 | 1,385,700 | — | — |
| 2014-02-10 | $39.73 | $46.80 | 1,220,900 | — | — |
| 2014-02-07 | $40.28 | $47.45 | 1,274,500 | — | — |
| 2014-02-06 | $40.01 | $47.13 | 1,537,300 | — | — |
| 2014-02-05 | $39.32 | $46.32 | 1,401,900 | — | — |
| 2014-02-04 | $39.63 | $46.68 | 2,638,900 | — | — |
| 2014-02-03 | $39.17 | $46.14 | 3,130,600 | — | — |
| 2014-01-31 | $41.78 | $49.21 | 4,978,000 | — | — |
| 2014-01-30 | $42.08 | $49.57 | 2,640,200 | — | — |
| 2014-01-29 | $41.51 | $48.89 | 3,431,300 | — | — |
| 2014-01-28 | $41.39 | $48.75 | 1,427,900 | — | — |
| 2014-01-27 | $41.24 | $48.58 | 2,431,100 | — | — |
| 2014-01-24 | $40.01 | $47.13 | 1,269,200 | — | — |
| 2014-01-23 | $41.32 | $48.67 | 782,100 | — | — |
| 2014-01-22 | $41.77 | $49.20 | 779,900 | — | — |
| 2014-01-21 | $41.82 | $49.26 | 1,158,800 | — | — |
| 2014-01-17 | $42.13 | $49.62 | 1,026,500 | — | — |
| 2014-01-16 | $42.52 | $50.08 | 886,900 | — | — |
| 2014-01-15 | $42.68 | $50.27 | 1,501,700 | — | — |
| 2014-01-14 | $41.04 | $48.34 | 1,042,600 | — | — |
| 2014-01-13 | $40.37 | $47.55 | 1,023,000 | — | — |
| 2014-01-10 | $41.55 | $48.94 | 1,108,400 | — | — |
| 2014-01-09 | $40.93 | $48.21 | 852,400 | — | — |
| 2014-01-08 | $41.10 | $48.41 | 945,500 | — | — |
| 2014-01-07 | $41.35 | $48.71 | 814,900 | — | — |
| 2014-01-06 | $40.96 | $48.25 | 1,069,700 | — | — |
| 2014-01-03 | $41.55 | $48.94 | 903,400 | — | — |
| 2014-01-02 | $41.37 | $48.73 | 749,100 | — | — |