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
- 1982-02-16 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 | $57.51 | $78.98 | 2,065,900 | — | — |
| 2014-12-30 | $56.97 | $78.24 | 1,265,800 | — | — |
| 2014-12-29 | $57.14 | $78.47 | 1,589,000 | — | — |
| 2014-12-26 | $57.18 | $78.52 | 913,800 | — | — |
| 2014-12-24 | $57.09 | $78.40 | 1,071,400 | — | — |
| 2014-12-23 | $56.76 | $77.95 | 4,253,000 | — | — |
| 2014-12-22 | $58.26 | $80.01 | 3,801,800 | — | — |
| 2014-12-19 | $58.00 | $79.65 | 6,050,700 | — | — |
| 2014-12-18 | $56.65 | $77.80 | 4,229,500 | — | — |
| 2014-12-17 | $55.75 | $76.56 | 4,400,200 | — | — |
| 2014-12-16 | $55.15 | $75.74 | 4,144,400 | — | — |
| 2014-12-15 | $55.62 | $76.38 | 7,059,800 | — | — |
| 2014-12-12 | $55.92 | $76.79 | 6,734,200 | — | — |
| 2014-12-11 | $56.84 | $78.06 | 5,499,800 | — | — |
| 2014-12-10 | $56.39 | $77.44 | 3,501,800 | — | — |
| 2014-12-09 | $57.34 | $78.74 | 3,016,000 | — | — |
| 2014-12-08 | $57.29 | $78.68 | 3,242,600 | — | — |
| 2014-12-05 | $57.88 | $79.49 | 2,053,700 | — | — |
| 2014-12-04 | $57.50 | $78.96 | 2,503,500 | — | — |
| 2014-12-03 | $57.28 | $78.66 | 2,381,600 | — | — |
| 2014-12-02 | $56.83 | $78.04 | 2,549,700 | — | — |
| 2014-12-01 | $56.71 | $77.88 | 2,520,800 | — | — |
| 2014-11-28 | $56.98 | $78.25 | 1,683,600 | — | — |
| 2014-11-26 | $56.81 | $78.02 | 1,673,500 | — | — |
| 2014-11-25 | $56.58 | $77.70 | 2,873,500 | — | — |
| 2014-11-24 | $57.23 | $78.59 | 3,398,300 | — | — |
| 2014-11-21 | $57.40 | $78.83 | 3,629,700 | — | — |
| 2014-11-20 | $56.72 | $77.89 | 4,201,400 | — | — |
| 2014-11-19 | $57.25 | $78.62 | 2,420,200 | — | — |
| 2014-11-18 | $57.23 | $78.59 | 5,778,500 | — | — |
| 2014-11-17 | $57.24 | $78.61 | 3,703,900 | — | — |
| 2014-11-14 | $57.07 | $78.37 | 3,026,000 | — | — |
| 2014-11-13 | $57.17 | $78.51 | 5,445,600 | — | — |
| 2014-11-12 | $58.44 | $79.81 | 4,960,600 | — | — |
| 2014-11-11 | $58.19 | $79.47 | 4,507,400 | — | — |
| 2014-11-10 | $58.04 | $79.27 | 5,593,700 | — | — |
| 2014-11-07 | $57.70 | $78.80 | 6,540,500 | — | — |
| 2014-11-06 | $58.72 | $80.20 | 6,665,300 | — | — |
| 2014-11-05 | $57.79 | $78.93 | 4,555,400 | — | — |
| 2014-11-04 | $57.99 | $79.20 | 5,788,500 | — | — |
| 2014-11-03 | $57.80 | $78.94 | 8,214,000 | — | — |
| 2014-10-31 | $56.47 | $77.12 | 7,774,800 | — | — |
| 2014-10-30 | $56.47 | $77.12 | 8,363,700 | — | — |
| 2014-10-29 | $54.49 | $74.42 | 3,626,700 | — | — |
| 2014-10-28 | $54.80 | $74.84 | 2,932,200 | — | — |
| 2014-10-27 | $54.00 | $73.75 | 2,769,200 | — | — |
| 2014-10-24 | $53.62 | $73.23 | 2,917,600 | — | — |
| 2014-10-23 | $53.60 | $73.20 | 2,465,000 | — | — |
| 2014-10-22 | $53.21 | $72.67 | 3,597,300 | — | — |
| 2014-10-21 | $53.26 | $72.74 | 4,399,900 | — | — |
| 2014-10-20 | $51.69 | $70.60 | 4,271,000 | — | — |
| 2014-10-17 | $51.14 | $69.84 | 4,843,200 | — | — |
| 2014-10-16 | $51.56 | $70.42 | 4,844,500 | — | — |
| 2014-10-15 | $50.09 | $68.41 | 5,015,600 | — | — |
| 2014-10-14 | $49.90 | $68.15 | 4,027,600 | — | — |
| 2014-10-13 | $49.86 | $68.10 | 6,081,400 | — | — |
| 2014-10-10 | $51.81 | $70.76 | 3,325,000 | — | — |
| 2014-10-09 | $52.82 | $72.14 | 3,847,700 | — | — |
| 2014-10-08 | $54.08 | $73.86 | 5,074,700 | — | — |
| 2014-10-07 | $52.73 | $72.02 | 2,587,600 | — | — |
| 2014-10-06 | $53.47 | $73.03 | 2,765,900 | — | — |
| 2014-10-03 | $54.93 | $75.02 | 3,385,700 | — | — |
| 2014-10-02 | $54.23 | $74.06 | 6,604,500 | — | — |
| 2014-10-01 | $52.99 | $72.37 | 3,054,300 | — | — |
| 2014-09-30 | $53.75 | $73.41 | 4,320,100 | — | — |
| 2014-09-29 | $53.56 | $73.15 | 3,087,000 | — | — |
| 2014-09-26 | $53.55 | $73.14 | 2,930,700 | — | — |
| 2014-09-25 | $53.46 | $73.01 | 3,194,800 | — | — |
| 2014-09-24 | $53.74 | $73.39 | 5,090,800 | — | — |
| 2014-09-23 | $52.38 | $71.54 | 3,786,400 | — | — |
| 2014-09-22 | $51.05 | $69.72 | 3,887,400 | — | — |
| 2014-09-19 | $52.16 | $71.24 | 5,402,900 | — | — |
| 2014-09-18 | $52.41 | $71.58 | 2,442,500 | — | — |
| 2014-09-17 | $52.37 | $71.52 | 2,576,700 | — | — |
| 2014-09-16 | $52.23 | $71.33 | 3,731,000 | — | — |
| 2014-09-15 | $51.38 | $70.17 | 2,836,100 | — | — |
| 2014-09-12 | $52.08 | $71.13 | 3,170,400 | — | — |
| 2014-09-11 | $51.46 | $70.28 | 5,969,500 | — | — |
| 2014-09-10 | $51.10 | $69.79 | 5,423,200 | — | — |
| 2014-09-09 | $51.02 | $69.68 | 4,222,100 | — | — |
| 2014-09-08 | $52.58 | $71.81 | 3,307,100 | — | — |
| 2014-09-05 | $51.98 | $70.99 | 3,889,100 | — | — |
| 2014-09-04 | $51.15 | $69.86 | 6,478,200 | — | — |
| 2014-09-03 | $52.64 | $71.89 | 2,364,300 | — | — |
| 2014-09-02 | $52.14 | $71.21 | 2,764,000 | — | — |
| 2014-08-29 | $52.52 | $71.73 | 1,464,500 | — | — |
| 2014-08-28 | $52.10 | $71.16 | 1,661,500 | — | — |
| 2014-08-27 | $52.28 | $71.40 | 1,447,400 | — | — |
| 2014-08-26 | $52.22 | $71.32 | 1,675,800 | — | — |
| 2014-08-25 | $52.23 | $71.33 | 3,698,700 | — | — |
| 2014-08-22 | $53.45 | $73.00 | 1,752,600 | — | — |
| 2014-08-21 | $53.61 | $73.22 | 2,756,700 | — | — |
| 2014-08-20 | $52.99 | $72.37 | 2,644,000 | — | — |
| 2014-08-19 | $52.79 | $72.10 | 3,430,900 | — | — |
| 2014-08-18 | $52.39 | $71.07 | 3,497,300 | — | — |
| 2014-08-15 | $51.71 | $70.15 | 7,386,600 | — | — |
| 2014-08-14 | $52.34 | $71.00 | 4,031,400 | — | — |
| 2014-08-13 | $50.97 | $69.14 | 3,893,200 | — | — |
| 2014-08-12 | $50.94 | $69.10 | 2,770,100 | — | — |
| 2014-08-11 | $51.29 | $69.58 | 3,025,500 | — | — |
| 2014-08-08 | $51.06 | $69.26 | 4,569,600 | — | — |
| 2014-08-07 | $51.64 | $70.05 | 2,777,800 | — | — |
| 2014-08-06 | $52.07 | $70.64 | 3,187,000 | — | — |
| 2014-08-05 | $52.78 | $71.60 | 2,686,500 | — | — |
| 2014-08-04 | $52.80 | $71.63 | 5,496,100 | — | — |
| 2014-08-01 | $54.02 | $73.28 | 6,061,700 | — | — |
| 2014-07-31 | $53.50 | $72.57 | 8,039,600 | — | — |
| 2014-07-30 | $54.88 | $74.45 | 4,409,300 | — | — |
| 2014-07-29 | $54.32 | $73.69 | 3,346,400 | — | — |
| 2014-07-28 | $54.40 | $73.80 | 3,167,000 | — | — |
| 2014-07-25 | $54.47 | $73.89 | 2,062,500 | — | — |
| 2014-07-24 | $54.40 | $73.80 | 2,904,100 | — | — |
| 2014-07-23 | $55.05 | $74.68 | 6,215,600 | — | — |
| 2014-07-22 | $54.95 | $74.54 | 2,454,800 | — | — |
| 2014-07-21 | $54.30 | $73.66 | 3,050,800 | — | — |
| 2014-07-18 | $54.73 | $74.24 | 2,123,100 | — | — |
| 2014-07-17 | $53.65 | $72.78 | 4,406,100 | — | — |
| 2014-07-16 | $53.93 | $73.16 | 3,929,500 | — | — |
| 2014-07-15 | $54.40 | $73.80 | 2,331,400 | — | — |
| 2014-07-14 | $54.64 | $74.12 | 4,897,900 | — | — |
| 2014-07-11 | $54.46 | $73.88 | 3,186,400 | — | — |
| 2014-07-10 | $54.00 | $73.25 | 3,723,300 | — | — |
| 2014-07-09 | $53.87 | $73.08 | 2,068,800 | — | — |
| 2014-07-08 | $53.26 | $72.25 | 3,203,600 | — | — |
| 2014-07-07 | $54.20 | $73.52 | 3,982,300 | — | — |
| 2014-07-03 | $54.89 | $74.46 | 3,785,800 | — | — |
| 2014-07-02 | $54.42 | $73.82 | 4,878,500 | — | — |
| 2014-07-01 | $53.56 | $72.66 | 5,625,100 | — | — |
| 2014-06-30 | $52.42 | $71.11 | 2,163,200 | — | — |
| 2014-06-27 | $52.83 | $71.67 | 1,918,200 | — | — |
| 2014-06-26 | $52.45 | $71.15 | 4,715,700 | — | — |
| 2014-06-25 | $52.75 | $71.56 | 4,723,900 | — | — |
| 2014-06-24 | $52.07 | $70.64 | 5,443,900 | — | — |
| 2014-06-23 | $52.59 | $71.34 | 4,333,900 | — | — |
| 2014-06-20 | $52.97 | $71.86 | 4,342,300 | — | — |
| 2014-06-19 | $53.18 | $72.14 | 6,060,600 | — | — |
| 2014-06-18 | $53.02 | $71.92 | 12,150,800 | — | — |
| 2014-06-17 | $51.45 | $69.79 | 7,066,700 | — | — |
| 2014-06-16 | $51.70 | $70.13 | 2,976,900 | — | — |
| 2014-06-13 | $51.98 | $70.51 | 2,505,300 | — | — |
| 2014-06-12 | $51.82 | $70.30 | 3,079,900 | — | — |
| 2014-06-11 | $51.98 | $70.51 | 4,432,000 | — | — |
| 2014-06-10 | $52.00 | $70.54 | 4,283,400 | — | — |
| 2014-06-09 | $51.12 | $69.35 | 3,851,700 | — | — |
| 2014-06-06 | $51.08 | $69.29 | 2,086,700 | — | — |
| 2014-06-05 | $50.95 | $69.12 | 2,367,400 | — | — |
| 2014-06-04 | $50.82 | $68.94 | 3,749,000 | — | — |
| 2014-06-03 | $51.52 | $69.89 | 2,499,400 | — | — |
| 2014-06-02 | $51.95 | $70.47 | 8,590,100 | — | — |
| 2014-05-30 | $50.49 | $68.49 | 5,193,500 | — | — |
| 2014-05-29 | $50.66 | $68.72 | 3,454,500 | — | — |
| 2014-05-28 | $50.92 | $69.08 | 2,436,500 | — | — |
| 2014-05-27 | $51.89 | $70.39 | 6,457,400 | — | — |
| 2014-05-23 | $51.77 | $70.23 | 3,943,400 | — | — |
| 2014-05-22 | $50.66 | $68.72 | 4,043,100 | — | — |
| 2014-05-21 | $50.40 | $68.37 | 2,817,700 | — | — |
| 2014-05-20 | $49.62 | $67.31 | 2,907,500 | — | — |
| 2014-05-19 | $49.95 | $67.76 | 1,870,800 | — | — |
| 2014-05-16 | $49.81 | $67.57 | 3,441,900 | — | — |
| 2014-05-15 | $50.07 | $67.45 | 4,025,200 | — | — |
| 2014-05-14 | $50.53 | $68.07 | 4,867,600 | — | — |
| 2014-05-13 | $51.20 | $68.97 | 4,501,400 | — | — |
| 2014-05-12 | $49.99 | $67.34 | 3,671,600 | — | — |
| 2014-05-09 | $49.25 | $66.35 | 4,256,600 | — | — |
| 2014-05-08 | $50.00 | $67.36 | 2,941,700 | — | — |
| 2014-05-07 | $50.38 | $67.87 | 5,832,000 | — | — |
| 2014-05-06 | $49.58 | $66.79 | 6,050,300 | — | — |
| 2014-05-05 | $50.65 | $68.23 | 4,191,700 | — | — |
| 2014-05-02 | $49.86 | $67.17 | 7,360,200 | — | — |
| 2014-05-01 | $50.97 | $68.66 | 13,003,700 | — | — |
| 2014-04-30 | $48.86 | $65.82 | 8,034,300 | — | — |
| 2014-04-29 | $49.56 | $66.76 | 6,337,600 | — | — |
| 2014-04-28 | $49.32 | $66.44 | 8,875,700 | — | — |
| 2014-04-25 | $48.69 | $65.59 | 8,071,300 | — | — |
| 2014-04-24 | $49.84 | $67.14 | 3,815,600 | — | — |
| 2014-04-23 | $50.67 | $68.26 | 3,444,800 | — | — |
| 2014-04-22 | $51.45 | $69.31 | 6,738,600 | — | — |
| 2014-04-21 | $50.67 | $68.26 | 5,625,600 | — | — |
| 2014-04-17 | $50.85 | $68.50 | 5,092,000 | — | — |
| 2014-04-16 | $49.91 | $67.24 | 6,623,100 | — | — |
| 2014-04-15 | $49.61 | $66.83 | 6,230,300 | — | — |
| 2014-04-14 | $49.95 | $67.29 | 6,808,200 | — | — |
| 2014-04-11 | $50.33 | $67.80 | 6,542,500 | — | — |
| 2014-04-10 | $51.01 | $68.72 | 6,160,700 | — | — |
| 2014-04-09 | $52.19 | $70.31 | 5,459,500 | — | — |
| 2014-04-08 | $50.90 | $68.57 | 12,292,600 | — | — |
| 2014-04-07 | $51.51 | $69.39 | 8,588,300 | — | — |
| 2014-04-04 | $53.00 | $71.40 | 7,399,500 | — | — |
| 2014-04-03 | $54.06 | $72.83 | 8,065,000 | — | — |
| 2014-04-02 | $53.32 | $71.83 | 11,479,400 | — | — |
| 2014-04-01 | $53.07 | $71.49 | 7,677,100 | — | — |
| 2014-03-31 | $52.84 | $71.18 | 13,644,700 | — | — |
| 2014-03-28 | $49.45 | $66.62 | 3,945,800 | — | — |
| 2014-03-27 | $49.14 | $66.20 | 4,224,000 | — | — |
| 2014-03-26 | $48.88 | $65.85 | 6,714,800 | — | — |
| 2014-03-25 | $49.60 | $66.82 | 3,645,800 | — | — |
| 2014-03-24 | $49.13 | $66.18 | 4,694,400 | — | — |
| 2014-03-21 | $49.41 | $66.56 | 5,019,100 | — | — |
| 2014-03-20 | $49.83 | $67.13 | 6,232,300 | — | — |
| 2014-03-19 | $50.22 | $67.65 | 7,044,700 | — | — |
| 2014-03-18 | $49.91 | $67.24 | 5,783,700 | — | — |
| 2014-03-17 | $49.36 | $66.49 | 3,857,100 | — | — |
| 2014-03-14 | $48.88 | $65.85 | 8,234,100 | — | — |
| 2014-03-13 | $47.96 | $64.61 | 8,498,200 | — | — |
| 2014-03-12 | $48.76 | $65.69 | 4,373,600 | — | — |
| 2014-03-11 | $49.26 | $66.36 | 4,533,800 | — | — |
| 2014-03-10 | $50.02 | $67.38 | 5,406,400 | — | — |
| 2014-03-07 | $49.30 | $66.41 | 10,379,600 | — | — |
| 2014-03-06 | $49.82 | $67.11 | 9,572,500 | — | — |
| 2014-03-05 | $49.80 | $67.09 | 7,970,600 | — | — |
| 2014-03-04 | $49.41 | $66.56 | 7,200,500 | — | — |
| 2014-03-03 | $48.79 | $65.73 | 5,490,000 | — | — |
| 2014-02-28 | $49.89 | $67.21 | 13,703,900 | — | — |
| 2014-02-27 | $49.29 | $66.40 | 8,687,400 | — | — |
| 2014-02-26 | $48.16 | $64.88 | 6,029,400 | — | — |
| 2014-02-25 | $48.33 | $65.11 | 5,421,200 | — | — |
| 2014-02-24 | $48.20 | $64.93 | 5,175,800 | — | — |
| 2014-02-21 | $48.45 | $65.27 | 6,513,900 | — | — |
| 2014-02-20 | $48.20 | $64.93 | 15,269,100 | — | — |
| 2014-02-19 | $46.74 | $62.50 | 11,475,500 | — | — |
| 2014-02-18 | $45.67 | $61.07 | 8,899,500 | — | — |
| 2014-02-14 | $44.19 | $59.09 | 3,991,700 | — | — |
| 2014-02-13 | $43.85 | $58.64 | 2,925,300 | — | — |
| 2014-02-12 | $44.07 | $58.93 | 4,608,400 | — | — |
| 2014-02-11 | $44.00 | $58.84 | 6,886,000 | — | — |
| 2014-02-10 | $44.05 | $58.90 | 9,244,400 | — | — |
| 2014-02-07 | $44.52 | $59.53 | 7,429,600 | — | — |
| 2014-02-06 | $44.69 | $59.76 | 7,346,600 | — | — |
| 2014-02-05 | $45.39 | $60.70 | 8,566,200 | — | — |
| 2014-02-04 | $44.44 | $59.42 | 5,356,500 | — | — |
| 2014-02-03 | $44.01 | $58.85 | 7,192,700 | — | — |
| 2014-01-31 | $44.63 | $59.68 | 6,694,500 | — | — |
| 2014-01-30 | $45.58 | $60.95 | 7,873,800 | — | — |
| 2014-01-29 | $44.95 | $60.11 | 11,114,800 | — | — |
| 2014-01-28 | $44.10 | $58.97 | 6,433,700 | — | — |
| 2014-01-27 | $43.75 | $58.50 | 5,821,500 | — | — |
| 2014-01-24 | $42.93 | $57.41 | 7,396,800 | — | — |
| 2014-01-23 | $44.01 | $58.85 | 7,591,700 | — | — |
| 2014-01-22 | $44.31 | $59.25 | 8,290,000 | — | — |
| 2014-01-21 | $45.31 | $60.59 | 7,285,800 | — | — |
| 2014-01-17 | $44.27 | $59.20 | 5,181,200 | — | — |
| 2014-01-16 | $43.55 | $58.23 | 5,531,400 | — | — |
| 2014-01-15 | $44.01 | $58.85 | 10,290,600 | — | — |
| 2014-01-14 | $44.21 | $59.12 | 14,673,700 | — | — |
| 2014-01-13 | $41.43 | $55.40 | 3,680,500 | — | — |
| 2014-01-10 | $41.87 | $55.99 | 5,378,700 | — | — |
| 2014-01-09 | $41.57 | $55.59 | 8,368,300 | — | — |
| 2014-01-08 | $41.05 | $54.89 | 10,302,300 | — | — |
| 2014-01-07 | $41.21 | $55.11 | 6,085,500 | — | — |
| 2014-01-06 | $40.49 | $54.14 | 4,404,200 | — | — |
| 2014-01-03 | $39.88 | $53.33 | 2,084,300 | — | — |
| 2014-01-02 | $40.26 | $53.84 | 4,325,700 | — | — |