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
- 1980-03-25 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 | $45.59 | $108.57 | 385,658 | — | — |
| 2014-12-30 | $45.90 | $109.32 | 695,570 | — | — |
| 2014-12-29 | $46.49 | $110.71 | 896,170 | — | — |
| 2014-12-26 | $46.78 | $111.41 | 298,279 | — | — |
| 2014-12-24 | $46.72 | $111.28 | 333,178 | — | — |
| 2014-12-23 | $46.62 | $111.04 | 891,907 | — | — |
| 2014-12-22 | $46.67 | $111.14 | 814,118 | — | — |
| 2014-12-19 | $46.28 | $110.23 | 986,834 | — | — |
| 2014-12-18 | $46.59 | $110.96 | 715,906 | — | — |
| 2014-12-17 | $45.30 | $107.90 | 959,395 | — | — |
| 2014-12-16 | $45.01 | $107.20 | 1,369,118 | — | — |
| 2014-12-15 | $44.63 | $106.29 | 995,981 | — | — |
| 2014-12-12 | $45.37 | $108.06 | 1,322,587 | — | — |
| 2014-12-11 | $46.68 | $111.17 | 951,314 | — | — |
| 2014-12-10 | $46.77 | $111.39 | 889,332 | — | — |
| 2014-12-09 | $47.09 | $112.16 | 961,704 | — | — |
| 2014-12-08 | $47.59 | $113.34 | 1,049,261 | — | — |
| 2014-12-05 | $47.77 | $113.77 | 1,003,440 | — | — |
| 2014-12-04 | $47.42 | $112.94 | 1,110,178 | — | — |
| 2014-12-03 | $47.27 | $112.59 | 1,490,863 | — | — |
| 2014-12-02 | $47.59 | $113.34 | 699,744 | — | — |
| 2014-12-01 | $47.43 | $112.97 | 691,397 | — | — |
| 2014-11-28 | $47.45 | $113.02 | 418,070 | — | — |
| 2014-11-26 | $46.84 | $111.55 | 636,163 | — | — |
| 2014-11-25 | $46.53 | $110.82 | 849,905 | — | — |
| 2014-11-24 | $46.84 | $111.55 | 993,228 | — | — |
| 2014-11-21 | $46.70 | $111.22 | 823,620 | — | — |
| 2014-11-20 | $46.55 | $110.88 | 998,822 | — | — |
| 2014-11-19 | $46.53 | $110.82 | 796,447 | — | — |
| 2014-11-18 | $46.08 | $109.75 | 684,826 | — | — |
| 2014-11-17 | $45.80 | $109.08 | 771,850 | — | — |
| 2014-11-14 | $45.84 | $109.19 | 908,246 | — | — |
| 2014-11-13 | $45.83 | $109.16 | 1,225,174 | — | — |
| 2014-11-12 | $45.50 | $108.35 | 638,738 | — | — |
| 2014-11-11 | $45.88 | $109.27 | 1,321,877 | — | — |
| 2014-11-10 | $45.42 | $108.17 | 1,496,102 | — | — |
| 2014-11-07 | $45.02 | $107.23 | 1,722,631 | — | — |
| 2014-11-06 | $45.00 | $107.17 | 1,080,252 | — | — |
| 2014-11-05 | $45.02 | $107.23 | 1,727,782 | — | — |
| 2014-11-04 | $45.16 | $106.57 | 3,959,947 | — | — |
| 2014-11-03 | $44.99 | $106.17 | 3,094,858 | — | — |
| 2014-10-31 | $45.30 | $106.92 | 4,410,252 | — | — |
| 2014-10-30 | $44.81 | $105.75 | 934,709 | — | — |
| 2014-10-29 | $44.88 | $105.91 | 733,044 | — | — |
| 2014-10-28 | $45.00 | $106.20 | 1,562,791 | — | — |
| 2014-10-27 | $44.40 | $104.79 | 2,203,838 | — | — |
| 2014-10-24 | $43.89 | $103.57 | 5,053,608 | — | — |
| 2014-10-23 | $44.08 | $104.02 | 3,100,186 | — | — |
| 2014-10-22 | $45.59 | $107.58 | 1,543,610 | — | — |
| 2014-10-21 | $46.23 | $109.10 | 968,630 | — | — |
| 2014-10-20 | $45.62 | $107.66 | 651,437 | — | — |
| 2014-10-17 | $45.35 | $107.03 | 1,190,364 | — | — |
| 2014-10-16 | $44.36 | $104.69 | 1,834,697 | — | — |
| 2014-10-15 | $45.02 | $106.25 | 1,237,162 | — | — |
| 2014-10-14 | $45.24 | $106.76 | 1,070,484 | — | — |
| 2014-10-13 | $45.21 | $106.71 | 951,137 | — | — |
| 2014-10-10 | $45.45 | $107.26 | 732,866 | — | — |
| 2014-10-09 | $45.91 | $108.35 | 921,389 | — | — |
| 2014-10-08 | $46.50 | $109.74 | 1,032,122 | — | — |
| 2014-10-07 | $45.52 | $107.42 | 968,275 | — | — |
| 2014-10-06 | $46.19 | $109.02 | 936,218 | — | — |
| 2014-10-03 | $45.91 | $108.35 | 1,424,174 | — | — |
| 2014-10-02 | $46.11 | $108.83 | 1,849,793 | — | — |
| 2014-10-01 | $46.37 | $109.44 | 795,559 | — | — |
| 2014-09-30 | $47.18 | $111.36 | 1,027,860 | — | — |
| 2014-09-29 | $46.98 | $110.88 | 824,597 | — | — |
| 2014-09-26 | $47.30 | $111.62 | 904,872 | — | — |
| 2014-09-25 | $46.97 | $110.85 | 1,274,369 | — | — |
| 2014-09-24 | $47.64 | $112.42 | 1,851,658 | — | — |
| 2014-09-23 | $47.56 | $112.23 | 1,074,214 | — | — |
| 2014-09-22 | $48.10 | $113.51 | 1,222,243 | — | — |
| 2014-09-19 | $47.93 | $113.11 | 1,142,678 | — | — |
| 2014-09-18 | $48.14 | $113.62 | 994,915 | — | — |
| 2014-09-17 | $47.94 | $113.14 | 1,419,823 | — | — |
| 2014-09-16 | $49.23 | $116.19 | 999,710 | — | — |
| 2014-09-15 | $49.27 | $116.27 | 1,314,773 | — | — |
| 2014-09-12 | $49.27 | $116.27 | 711,022 | — | — |
| 2014-09-11 | $49.11 | $115.90 | 530,758 | — | — |
| 2014-09-10 | $49.23 | $116.19 | 525,607 | — | — |
| 2014-09-09 | $49.10 | $115.88 | 540,792 | — | — |
| 2014-09-08 | $49.36 | $116.49 | 804,084 | — | — |
| 2014-09-05 | $50.24 | $118.56 | 344,722 | — | — |
| 2014-09-04 | $50.18 | $118.43 | 643,356 | — | — |
| 2014-09-03 | $50.01 | $118.03 | 819,624 | — | — |
| 2014-09-02 | $49.75 | $117.42 | 426,595 | — | — |
| 2014-08-29 | $49.62 | $117.10 | 436,541 | — | — |
| 2014-08-28 | $49.41 | $116.62 | 728,870 | — | — |
| 2014-08-27 | $49.34 | $116.43 | 1,144,810 | — | — |
| 2014-08-26 | $49.44 | $116.67 | 438,494 | — | — |
| 2014-08-25 | $49.36 | $116.49 | 404,218 | — | — |
| 2014-08-22 | $48.92 | $115.45 | 464,246 | — | — |
| 2014-08-21 | $49.36 | $116.49 | 571,073 | — | — |
| 2014-08-20 | $49.09 | $115.85 | 839,426 | — | — |
| 2014-08-19 | $49.38 | $116.54 | 570,540 | — | — |
| 2014-08-18 | $49.02 | $115.69 | 726,650 | — | — |
| 2014-08-15 | $49.00 | $115.64 | 612,454 | — | — |
| 2014-08-14 | $48.81 | $115.18 | 784,104 | — | — |
| 2014-08-13 | $48.63 | $114.76 | 644,333 | — | — |
| 2014-08-12 | $48.48 | $114.41 | 617,782 | — | — |
| 2014-08-11 | $48.41 | $114.25 | 773,537 | — | — |
| 2014-08-08 | $48.39 | $114.20 | 485,026 | — | — |
| 2014-08-07 | $48.45 | $114.33 | 610,678 | — | — |
| 2014-08-06 | $48.43 | $114.31 | 699,034 | — | — |
| 2014-08-05 | $48.48 | $113.39 | 536,263 | — | — |
| 2014-08-04 | $48.32 | $113.02 | 875,568 | — | — |
| 2014-08-01 | $48.60 | $113.68 | 710,489 | — | — |
| 2014-07-31 | $48.68 | $113.87 | 686,158 | — | — |
| 2014-07-30 | $49.55 | $115.90 | 691,930 | — | — |
| 2014-07-29 | $50.25 | $117.53 | 580,219 | — | — |
| 2014-07-28 | $50.21 | $117.45 | 558,818 | — | — |
| 2014-07-25 | $50.06 | $117.08 | 561,038 | — | — |
| 2014-07-24 | $50.82 | $118.87 | 595,404 | — | — |
| 2014-07-23 | $51.35 | $120.11 | 839,071 | — | — |
| 2014-07-22 | $51.59 | $120.66 | 1,148,095 | — | — |
| 2014-07-21 | $50.95 | $119.16 | 416,117 | — | — |
| 2014-07-18 | $50.70 | $118.58 | 391,963 | — | — |
| 2014-07-17 | $50.68 | $118.53 | 528,893 | — | — |
| 2014-07-16 | $50.88 | $119.00 | 480,586 | — | — |
| 2014-07-15 | $50.52 | $118.16 | 1,133,710 | — | — |
| 2014-07-14 | $50.90 | $119.06 | 800,976 | — | — |
| 2014-07-11 | $50.55 | $118.24 | 757,020 | — | — |
| 2014-07-10 | $50.34 | $117.74 | 1,342,034 | — | — |
| 2014-07-09 | $50.97 | $119.21 | 1,000,421 | — | — |
| 2014-07-08 | $51.30 | $119.98 | 1,140,902 | — | — |
| 2014-07-07 | $51.36 | $120.14 | 783,660 | — | — |
| 2014-07-03 | $51.63 | $120.77 | 444,444 | — | — |
| 2014-07-02 | $51.49 | $120.43 | 902,474 | — | — |
| 2014-07-01 | $51.39 | $120.19 | 787,034 | — | — |
| 2014-06-30 | $51.02 | $119.35 | 539,282 | — | — |
| 2014-06-27 | $50.63 | $118.42 | 453,413 | — | — |
| 2014-06-26 | $50.73 | $118.66 | 447,552 | — | — |
| 2014-06-25 | $50.79 | $118.79 | 803,196 | — | — |
| 2014-06-24 | $51.36 | $120.14 | 794,760 | — | — |
| 2014-06-23 | $51.48 | $120.40 | 852,302 | — | — |
| 2014-06-20 | $51.37 | $120.16 | 497,813 | — | — |
| 2014-06-19 | $51.42 | $120.27 | 477,566 | — | — |
| 2014-06-18 | $51.26 | $119.90 | 539,549 | — | — |
| 2014-06-17 | $51.06 | $119.42 | 672,394 | — | — |
| 2014-06-16 | $50.88 | $119.00 | 405,283 | — | — |
| 2014-06-13 | $50.84 | $118.92 | 543,190 | — | — |
| 2014-06-12 | $50.96 | $119.19 | 802,930 | — | — |
| 2014-06-11 | $50.59 | $118.32 | 690,420 | — | — |
| 2014-06-10 | $50.64 | $118.45 | 542,746 | — | — |
| 2014-06-09 | $50.23 | $117.48 | 607,392 | — | — |
| 2014-06-06 | $50.02 | $117.00 | 1,367,698 | — | — |
| 2014-06-05 | $50.73 | $118.66 | 954,511 | — | — |
| 2014-06-04 | $50.68 | $118.53 | 969,785 | — | — |
| 2014-06-03 | $50.93 | $119.14 | 2,275,500 | — | — |
| 2014-06-02 | $50.53 | $118.19 | 758,174 | — | — |
| 2014-05-30 | $50.64 | $118.45 | 924,497 | — | — |
| 2014-05-29 | $50.60 | $118.34 | 701,875 | — | — |
| 2014-05-28 | $50.17 | $117.34 | 637,051 | — | — |
| 2014-05-27 | $50.37 | $117.82 | 703,829 | — | — |
| 2014-05-23 | $50.47 | $118.06 | 683,138 | — | — |
| 2014-05-22 | $50.59 | $118.32 | 973,337 | — | — |
| 2014-05-21 | $51.16 | $119.66 | 1,045,354 | — | — |
| 2014-05-20 | $50.97 | $119.21 | 914,196 | — | — |
| 2014-05-19 | $51.63 | $120.77 | 1,095,614 | — | — |
| 2014-05-16 | $51.26 | $119.90 | 1,064,179 | — | — |
| 2014-05-15 | $50.65 | $118.48 | 2,085,290 | — | — |
| 2014-05-14 | $50.23 | $117.48 | 1,354,111 | — | — |
| 2014-05-13 | $50.32 | $117.69 | 580,752 | — | — |
| 2014-05-12 | $50.33 | $117.71 | 1,169,851 | — | — |
| 2014-05-09 | $50.00 | $116.95 | 1,234,498 | — | — |
| 2014-05-08 | $49.84 | $116.58 | 641,935 | — | — |
| 2014-05-07 | $49.71 | $116.26 | 776,467 | — | — |
| 2014-05-06 | $49.70 | $115.20 | 752,136 | — | — |
| 2014-05-05 | $49.71 | $115.23 | 581,818 | — | — |
| 2014-05-02 | $49.63 | $115.04 | 813,142 | — | — |
| 2014-05-01 | $50.14 | $116.22 | 1,037,362 | — | — |
| 2014-04-30 | $50.38 | $116.79 | 1,712,952 | — | — |
| 2014-04-29 | $50.29 | $116.58 | 3,793,270 | — | — |
| 2014-04-28 | $49.86 | $115.59 | 1,418,491 | — | — |
| 2014-04-25 | $49.36 | $114.42 | 906,737 | — | — |
| 2014-04-24 | $49.11 | $113.84 | 994,826 | — | — |
| 2014-04-23 | $49.76 | $115.36 | 525,163 | — | — |
| 2014-04-22 | $49.61 | $114.99 | 846,086 | — | — |
| 2014-04-21 | $49.79 | $115.41 | 590,254 | — | — |
| 2014-04-17 | $49.74 | $115.30 | 1,065,334 | — | — |
| 2014-04-16 | $49.91 | $115.70 | 967,565 | — | — |
| 2014-04-15 | $49.73 | $115.28 | 1,409,611 | — | — |
| 2014-04-14 | $50.33 | $116.66 | 1,215,672 | — | — |
| 2014-04-11 | $49.59 | $114.97 | 1,792,872 | — | — |
| 2014-04-10 | $49.16 | $113.95 | 829,481 | — | — |
| 2014-04-09 | $49.64 | $115.07 | 918,547 | — | — |
| 2014-04-08 | $49.19 | $114.03 | 1,758,684 | — | — |
| 2014-04-07 | $47.52 | $110.16 | 1,003,795 | — | — |
| 2014-04-04 | $47.30 | $109.64 | 1,431,811 | — | — |
| 2014-04-03 | $47.65 | $110.45 | 948,029 | — | — |
| 2014-04-02 | $47.84 | $110.89 | 462,382 | — | — |
| 2014-04-01 | $47.98 | $111.23 | 857,275 | — | — |
| 2014-03-31 | $48.18 | $111.68 | 1,083,893 | — | — |
| 2014-03-28 | $48.00 | $111.26 | 1,617,936 | — | — |
| 2014-03-27 | $46.85 | $108.60 | 2,544,919 | — | — |
| 2014-03-26 | $46.24 | $107.19 | 713,508 | — | — |
| 2014-03-25 | $46.11 | $106.90 | 1,479,319 | — | — |
| 2014-03-24 | $45.21 | $104.81 | 1,081,939 | — | — |
| 2014-03-21 | $44.68 | $103.58 | 1,409,078 | — | — |
| 2014-03-20 | $44.22 | $102.51 | 812,520 | — | — |
| 2014-03-19 | $44.41 | $102.96 | 1,027,327 | — | — |
| 2014-03-18 | $44.71 | $103.64 | 887,112 | — | — |
| 2014-03-17 | $44.50 | $103.17 | 1,067,731 | — | — |
| 2014-03-14 | $44.46 | $103.06 | 1,676,366 | — | — |
| 2014-03-13 | $44.19 | $102.43 | 1,621,754 | — | — |
| 2014-03-12 | $44.62 | $103.43 | 1,549,915 | — | — |
| 2014-03-11 | $44.70 | $103.61 | 2,363,590 | — | — |
| 2014-03-10 | $45.21 | $104.81 | 4,397,110 | — | — |
| 2014-03-07 | $46.06 | $106.77 | 883,382 | — | — |
| 2014-03-06 | $46.01 | $106.66 | 896,880 | — | — |
| 2014-03-05 | $46.11 | $106.90 | 576,490 | — | — |
| 2014-03-04 | $46.45 | $107.68 | 813,941 | — | — |
| 2014-03-03 | $45.32 | $105.05 | 1,147,562 | — | — |
| 2014-02-28 | $46.20 | $107.11 | 1,447,706 | — | — |
| 2014-02-27 | $46.16 | $107.00 | 905,494 | — | — |
| 2014-02-26 | $45.92 | $106.45 | 1,094,726 | — | — |
| 2014-02-25 | $46.55 | $107.92 | 3,014,760 | — | — |
| 2014-02-24 | $46.25 | $107.21 | 1,125,718 | — | — |
| 2014-02-21 | $45.71 | $105.96 | 970,673 | — | — |
| 2014-02-20 | $45.88 | $106.35 | 848,573 | — | — |
| 2014-02-19 | $45.53 | $105.54 | 780,286 | — | — |
| 2014-02-18 | $45.51 | $105.49 | 1,136,285 | — | — |
| 2014-02-14 | $44.55 | $103.27 | 1,099,166 | — | — |
| 2014-02-13 | $44.53 | $103.22 | 804,972 | — | — |
| 2014-02-12 | $44.28 | $102.64 | 1,085,580 | — | — |
| 2014-02-11 | $44.66 | $103.53 | 1,095,970 | — | — |
| 2014-02-10 | $44.21 | $102.49 | 894,926 | — | — |
| 2014-02-07 | $44.04 | $102.10 | 1,214,784 | — | — |
| 2014-02-06 | $43.45 | $100.71 | 1,254,922 | — | — |
| 2014-02-05 | $42.62 | $98.81 | 1,042,778 | — | — |
| 2014-02-04 | $43.01 | $98.74 | 1,226,506 | — | — |
| 2014-02-03 | $42.80 | $98.28 | 2,032,810 | — | — |
| 2014-01-31 | $43.48 | $99.83 | 1,825,462 | — | — |
| 2014-01-30 | $44.09 | $101.22 | 1,776,000 | — | — |
| 2014-01-29 | $44.52 | $102.21 | 1,201,286 | — | — |
| 2014-01-28 | $45.33 | $104.07 | 1,087,090 | — | — |
| 2014-01-27 | $45.45 | $104.35 | 1,432,610 | — | — |
| 2014-01-24 | $45.63 | $104.77 | 1,272,504 | — | — |
| 2014-01-23 | $46.85 | $107.56 | 937,728 | — | — |
| 2014-01-22 | $46.97 | $107.84 | 1,143,833 | — | — |
| 2014-01-21 | $46.32 | $106.34 | 1,622,642 | — | — |
| 2014-01-17 | $44.85 | $102.98 | 1,590,053 | — | — |
| 2014-01-16 | $45.16 | $103.68 | 1,239,204 | — | — |
| 2014-01-15 | $44.39 | $101.92 | 2,112,197 | — | — |
| 2014-01-14 | $45.00 | $103.32 | 2,209,788 | — | — |
| 2014-01-13 | $44.43 | $102.00 | 1,888,154 | — | — |
| 2014-01-10 | $44.75 | $102.75 | 2,028,192 | — | — |
| 2014-01-09 | $44.48 | $102.13 | 2,181,194 | — | — |
| 2014-01-08 | $44.85 | $102.98 | 1,487,311 | — | — |
| 2014-01-07 | $45.38 | $104.20 | 1,080,785 | — | — |
| 2014-01-06 | $45.21 | $103.81 | 862,159 | — | — |
| 2014-01-03 | $45.34 | $104.09 | 772,027 | — | — |
| 2014-01-02 | $45.39 | $104.22 | 1,110,355 | — | — |