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 | $86.12 | $314.43 | 1,316,277 | — | — |
| 2014-12-30 | $87.26 | $318.60 | 846,081 | — | — |
| 2014-12-29 | $87.13 | $318.15 | 957,069 | — | — |
| 2014-12-26 | $86.54 | $315.98 | 745,070 | — | — |
| 2014-12-24 | $85.99 | $313.98 | 635,859 | — | — |
| 2014-12-23 | $86.66 | $316.41 | 916,473 | — | — |
| 2014-12-22 | $86.29 | $315.05 | 1,007,779 | — | — |
| 2014-12-19 | $84.84 | $309.76 | 2,109,734 | — | — |
| 2014-12-18 | $85.30 | $311.44 | 1,159,090 | — | — |
| 2014-12-17 | $83.76 | $305.83 | 1,192,851 | — | — |
| 2014-12-16 | $81.79 | $298.65 | 1,386,670 | — | — |
| 2014-12-15 | $82.10 | $299.77 | 1,141,457 | — | — |
| 2014-12-12 | $82.85 | $302.49 | 1,079,265 | — | — |
| 2014-12-11 | $83.23 | $303.88 | 932,602 | — | — |
| 2014-12-10 | $83.32 | $304.20 | 945,997 | — | — |
| 2014-12-09 | $83.58 | $305.17 | 1,308,896 | — | — |
| 2014-12-08 | $82.81 | $302.36 | 832,822 | — | — |
| 2014-12-05 | $82.56 | $301.45 | 971,694 | — | — |
| 2014-12-04 | $82.56 | $301.45 | 976,205 | — | — |
| 2014-12-03 | $82.06 | $299.64 | 1,130,796 | — | — |
| 2014-12-02 | $82.53 | $301.32 | 1,100,042 | — | — |
| 2014-12-01 | $82.02 | $299.48 | 1,366,714 | — | — |
| 2014-11-28 | $81.62 | $298.01 | 696,821 | — | — |
| 2014-11-26 | $81.25 | $296.64 | 896,517 | — | — |
| 2014-11-25 | $81.02 | $295.82 | 1,588,827 | — | — |
| 2014-11-24 | $81.12 | $296.19 | 1,342,248 | — | — |
| 2014-11-21 | $80.92 | $295.44 | 1,713,348 | — | — |
| 2014-11-20 | $79.80 | $291.38 | 1,435,467 | — | — |
| 2014-11-19 | $79.73 | $291.11 | 1,316,414 | — | — |
| 2014-11-18 | $79.89 | $291.70 | 1,025,138 | — | — |
| 2014-11-17 | $79.05 | $288.63 | 1,132,026 | — | — |
| 2014-11-14 | $78.71 | $287.37 | 838,153 | — | — |
| 2014-11-13 | $79.12 | $288.90 | 790,723 | — | — |
| 2014-11-12 | $78.66 | $287.21 | 845,397 | — | — |
| 2014-11-11 | $79.46 | $290.13 | 740,560 | — | — |
| 2014-11-10 | $79.89 | $291.70 | 1,165,514 | — | — |
| 2014-11-07 | $79.77 | $291.25 | 1,279,509 | — | — |
| 2014-11-06 | $80.57 | $294.19 | 2,039,615 | — | — |
| 2014-11-05 | $81.79 | $296.70 | 1,671,522 | — | — |
| 2014-11-04 | $81.33 | $295.00 | 1,561,627 | — | — |
| 2014-11-03 | $81.08 | $294.10 | 1,612,884 | — | — |
| 2014-10-31 | $80.10 | $290.54 | 1,887,348 | — | — |
| 2014-10-30 | $78.72 | $285.55 | 1,533,470 | — | — |
| 2014-10-29 | $78.10 | $283.30 | 1,494,515 | — | — |
| 2014-10-28 | $78.79 | $285.82 | 1,010,513 | — | — |
| 2014-10-27 | $79.08 | $286.85 | 901,985 | — | — |
| 2014-10-24 | $78.59 | $285.07 | 782,522 | — | — |
| 2014-10-23 | $78.69 | $285.45 | 1,459,933 | — | — |
| 2014-10-22 | $78.24 | $283.80 | 1,160,320 | — | — |
| 2014-10-21 | $78.28 | $283.96 | 886,950 | — | — |
| 2014-10-20 | $77.54 | $281.25 | 913,056 | — | — |
| 2014-10-17 | $76.58 | $277.78 | 1,385,303 | — | — |
| 2014-10-16 | $75.92 | $275.39 | 1,097,718 | — | — |
| 2014-10-15 | $75.59 | $274.19 | 2,242,866 | — | — |
| 2014-10-14 | $76.15 | $276.21 | 1,016,664 | — | — |
| 2014-10-13 | $74.66 | $270.82 | 889,273 | — | — |
| 2014-10-10 | $75.00 | $272.04 | 3,393,481 | — | — |
| 2014-10-09 | $74.37 | $269.76 | 2,285,101 | — | — |
| 2014-10-08 | $73.45 | $266.44 | 1,802,466 | — | — |
| 2014-10-07 | $71.96 | $261.03 | 1,369,585 | — | — |
| 2014-10-06 | $72.90 | $264.45 | 807,809 | — | — |
| 2014-10-03 | $73.03 | $264.90 | 853,188 | — | — |
| 2014-10-02 | $72.86 | $264.29 | 949,005 | — | — |
| 2014-10-01 | $72.99 | $264.77 | 1,122,458 | — | — |
| 2014-09-30 | $73.13 | $265.28 | 976,205 | — | — |
| 2014-09-29 | $73.49 | $266.58 | 852,368 | — | — |
| 2014-09-26 | $73.72 | $267.40 | 739,603 | — | — |
| 2014-09-25 | $72.99 | $264.77 | 1,189,570 | — | — |
| 2014-09-24 | $73.18 | $265.46 | 1,251,625 | — | — |
| 2014-09-23 | $73.39 | $266.20 | 1,185,880 | — | — |
| 2014-09-22 | $74.02 | $268.49 | 1,078,582 | — | — |
| 2014-09-19 | $74.75 | $271.14 | 2,085,678 | — | — |
| 2014-09-18 | $75.11 | $272.47 | 1,544,268 | — | — |
| 2014-09-17 | $75.72 | $274.67 | 1,058,489 | — | — |
| 2014-09-16 | $75.58 | $274.17 | 860,159 | — | — |
| 2014-09-15 | $74.89 | $271.67 | 912,783 | — | — |
| 2014-09-12 | $75.16 | $272.63 | 1,509,413 | — | — |
| 2014-09-11 | $77.27 | $280.30 | 801,931 | — | — |
| 2014-09-10 | $77.10 | $279.69 | 880,799 | — | — |
| 2014-09-09 | $78.19 | $283.61 | 724,431 | — | — |
| 2014-09-08 | $78.85 | $286.00 | 717,733 | — | — |
| 2014-09-05 | $78.85 | $286.03 | 943,674 | — | — |
| 2014-09-04 | $78.19 | $283.61 | 1,335,140 | — | — |
| 2014-09-03 | $78.36 | $284.22 | 1,227,022 | — | — |
| 2014-09-02 | $78.00 | $282.95 | 1,427,539 | — | — |
| 2014-08-29 | $77.46 | $280.96 | 930,279 | — | — |
| 2014-08-28 | $77.13 | $279.77 | 698,051 | — | — |
| 2014-08-27 | $77.08 | $279.61 | 741,517 | — | — |
| 2014-08-26 | $76.83 | $278.68 | 744,114 | — | — |
| 2014-08-25 | $76.88 | $278.89 | 800,838 | — | — |
| 2014-08-22 | $77.21 | $280.08 | 854,008 | — | — |
| 2014-08-21 | $78.01 | $282.98 | 969,644 | — | — |
| 2014-08-20 | $78.26 | $283.88 | 842,253 | — | — |
| 2014-08-19 | $77.87 | $282.45 | 1,143,097 | — | — |
| 2014-08-18 | $77.78 | $282.13 | 1,602,769 | — | — |
| 2014-08-15 | $77.22 | $280.11 | 2,733,565 | — | — |
| 2014-08-14 | $77.63 | $281.60 | 893,100 | — | — |
| 2014-08-13 | $78.00 | $282.92 | 1,017,757 | — | — |
| 2014-08-12 | $77.04 | $279.45 | 935,336 | — | — |
| 2014-08-11 | $76.97 | $279.21 | 862,483 | — | — |
| 2014-08-08 | $76.62 | $277.93 | 844,440 | — | — |
| 2014-08-07 | $76.14 | $276.18 | 765,710 | — | — |
| 2014-08-06 | $76.66 | $276.13 | 998,758 | — | — |
| 2014-08-05 | $76.91 | $277.05 | 1,248,892 | — | — |
| 2014-08-04 | $77.42 | $278.87 | 1,176,995 | — | — |
| 2014-08-01 | $76.91 | $277.05 | 1,281,286 | — | — |
| 2014-07-31 | $77.57 | $279.40 | 1,221,555 | — | — |
| 2014-07-30 | $78.38 | $282.32 | 1,224,288 | — | — |
| 2014-07-29 | $78.16 | $281.53 | 1,138,313 | — | — |
| 2014-07-28 | $78.52 | $282.82 | 1,070,244 | — | — |
| 2014-07-25 | $78.53 | $282.88 | 870,137 | — | — |
| 2014-07-24 | $79.45 | $286.20 | 1,360,973 | — | — |
| 2014-07-23 | $79.17 | $285.20 | 515,986 | — | — |
| 2014-07-22 | $78.98 | $284.48 | 659,095 | — | — |
| 2014-07-21 | $78.25 | $281.88 | 484,685 | — | — |
| 2014-07-18 | $78.63 | $283.25 | 973,608 | — | — |
| 2014-07-17 | $77.53 | $279.27 | 1,072,841 | — | — |
| 2014-07-16 | $78.66 | $283.35 | 753,271 | — | — |
| 2014-07-15 | $78.28 | $281.98 | 602,508 | — | — |
| 2014-07-14 | $78.27 | $281.93 | 725,114 | — | — |
| 2014-07-11 | $77.96 | $280.82 | 798,104 | — | — |
| 2014-07-10 | $77.59 | $279.50 | 779,515 | — | — |
| 2014-07-09 | $77.82 | $280.32 | 620,414 | — | — |
| 2014-07-08 | $77.72 | $279.95 | 961,443 | — | — |
| 2014-07-07 | $77.48 | $279.11 | 827,628 | — | — |
| 2014-07-03 | $77.51 | $279.21 | 817,240 | — | — |
| 2014-07-02 | $78.13 | $281.43 | 713,223 | — | — |
| 2014-07-01 | $78.07 | $281.22 | 1,082,956 | — | — |
| 2014-06-30 | $78.08 | $281.27 | 1,205,972 | — | — |
| 2014-06-27 | $78.54 | $282.90 | 1,586,640 | — | — |
| 2014-06-26 | $77.46 | $279.00 | 883,396 | — | — |
| 2014-06-25 | $77.79 | $280.21 | 895,424 | — | — |
| 2014-06-24 | $77.70 | $279.87 | 658,002 | — | — |
| 2014-06-23 | $77.80 | $280.24 | 861,799 | — | — |
| 2014-06-20 | $77.98 | $280.90 | 1,394,325 | — | — |
| 2014-06-19 | $77.81 | $280.27 | 1,417,424 | — | — |
| 2014-06-18 | $76.83 | $276.76 | 1,783,604 | — | — |
| 2014-06-17 | $76.54 | $275.71 | 1,292,768 | — | — |
| 2014-06-16 | $76.27 | $274.73 | 1,062,863 | — | — |
| 2014-06-13 | $76.45 | $275.39 | 1,214,720 | — | — |
| 2014-06-12 | $76.48 | $275.50 | 1,013,657 | — | — |
| 2014-06-11 | $77.07 | $277.63 | 798,378 | — | — |
| 2014-06-10 | $77.27 | $278.32 | 1,347,988 | — | — |
| 2014-06-09 | $77.88 | $280.53 | 1,382,843 | — | — |
| 2014-06-06 | $78.97 | $284.46 | 1,054,662 | — | — |
| 2014-06-05 | $79.52 | $286.43 | 1,123,551 | — | — |
| 2014-06-04 | $78.22 | $281.74 | 803,435 | — | — |
| 2014-06-03 | $78.15 | $281.51 | 993,427 | — | — |
| 2014-06-02 | $78.66 | $283.35 | 904,719 | — | — |
| 2014-05-30 | $78.34 | $282.19 | 1,346,895 | — | — |
| 2014-05-29 | $77.88 | $280.53 | 500,814 | — | — |
| 2014-05-28 | $77.67 | $279.79 | 1,077,489 | — | — |
| 2014-05-27 | $77.95 | $280.77 | 819,017 | — | — |
| 2014-05-23 | $77.05 | $277.55 | 697,914 | — | — |
| 2014-05-22 | $76.34 | $275.00 | 907,316 | — | — |
| 2014-05-21 | $76.72 | $276.34 | 624,104 | — | — |
| 2014-05-20 | $76.92 | $277.08 | 560,819 | — | — |
| 2014-05-19 | $77.10 | $277.74 | 847,721 | — | — |
| 2014-05-16 | $77.43 | $278.92 | 1,093,617 | — | — |
| 2014-05-15 | $77.20 | $278.08 | 827,765 | — | — |
| 2014-05-14 | $77.36 | $278.66 | 949,551 | — | — |
| 2014-05-13 | $76.99 | $277.32 | 1,140,774 | — | — |
| 2014-05-12 | $77.52 | $279.24 | 767,077 | — | — |
| 2014-05-09 | $77.17 | $277.98 | 1,369,585 | — | — |
| 2014-05-08 | $76.85 | $276.82 | 1,268,711 | — | — |
| 2014-05-07 | $76.97 | $275.31 | 1,252,445 | — | — |
| 2014-05-06 | $75.72 | $270.86 | 1,116,444 | — | — |
| 2014-05-05 | $75.75 | $270.97 | 871,094 | — | — |
| 2014-05-02 | $75.59 | $270.39 | 989,190 | — | — |
| 2014-05-01 | $75.47 | $269.97 | 743,840 | — | — |
| 2014-04-30 | $75.06 | $268.51 | 811,363 | — | — |
| 2014-04-29 | $74.61 | $266.89 | 1,135,990 | — | — |
| 2014-04-28 | $74.57 | $266.76 | 1,061,496 | — | — |
| 2014-04-25 | $73.72 | $263.69 | 637,909 | — | — |
| 2014-04-24 | $73.91 | $264.37 | 1,017,620 | — | — |
| 2014-04-23 | $73.90 | $264.35 | 1,182,053 | — | — |
| 2014-04-22 | $74.05 | $264.87 | 990,420 | — | — |
| 2014-04-21 | $73.55 | $263.09 | 1,338,694 | — | — |
| 2014-04-17 | $73.54 | $263.07 | 1,387,080 | — | — |
| 2014-04-16 | $73.36 | $262.41 | 1,221,008 | — | — |
| 2014-04-15 | $72.57 | $259.58 | 1,142,551 | — | — |
| 2014-04-14 | $71.49 | $255.74 | 1,632,020 | — | — |
| 2014-04-11 | $71.81 | $256.86 | 1,060,540 | — | — |
| 2014-04-10 | $71.92 | $257.26 | 1,624,639 | — | — |
| 2014-04-09 | $72.64 | $259.85 | 1,338,010 | — | — |
| 2014-04-08 | $73.35 | $262.39 | 1,347,442 | — | — |
| 2014-04-07 | $72.67 | $259.95 | 1,083,913 | — | — |
| 2014-04-04 | $72.55 | $259.51 | 1,130,112 | — | — |
| 2014-04-03 | $72.57 | $259.58 | 848,541 | — | — |
| 2014-04-02 | $72.60 | $259.69 | 1,224,152 | — | — |
| 2014-04-01 | $72.75 | $260.24 | 1,065,870 | — | — |
| 2014-03-31 | $72.11 | $257.94 | 1,215,267 | — | — |
| 2014-03-28 | $71.77 | $256.73 | 1,470,321 | — | — |
| 2014-03-27 | $70.87 | $253.51 | 1,313,817 | — | — |
| 2014-03-26 | $70.74 | $253.04 | 1,211,987 | — | — |
| 2014-03-25 | $71.65 | $256.31 | 1,091,294 | — | — |
| 2014-03-24 | $71.44 | $255.55 | 1,360,563 | — | — |
| 2014-03-21 | $71.96 | $257.41 | 1,755,447 | — | — |
| 2014-03-20 | $71.84 | $256.99 | 1,589,648 | — | — |
| 2014-03-19 | $70.67 | $252.81 | 1,879,283 | — | — |
| 2014-03-18 | $72.19 | $258.22 | 1,514,334 | — | — |
| 2014-03-17 | $71.37 | $255.29 | 1,212,397 | — | — |
| 2014-03-14 | $71.37 | $255.29 | 883,122 | — | — |
| 2014-03-13 | $71.53 | $255.87 | 1,176,585 | — | — |
| 2014-03-12 | $71.98 | $257.47 | 1,808,890 | — | — |
| 2014-03-11 | $72.64 | $259.85 | 1,878,463 | — | — |
| 2014-03-10 | $72.39 | $258.93 | 1,283,883 | — | — |
| 2014-03-07 | $72.54 | $259.48 | 1,879,967 | — | — |
| 2014-03-06 | $72.60 | $259.69 | 1,541,534 | — | — |
| 2014-03-05 | $72.58 | $259.61 | 2,055,880 | — | — |
| 2014-03-04 | $71.87 | $257.07 | 1,519,118 | — | — |
| 2014-03-03 | $70.59 | $252.49 | 1,170,434 | — | — |
| 2014-02-28 | $70.45 | $252.00 | 2,066,678 | — | — |
| 2014-02-27 | $69.35 | $248.07 | 1,219,231 | — | — |
| 2014-02-26 | $69.23 | $247.65 | 1,435,330 | — | — |
| 2014-02-25 | $69.26 | $247.76 | 1,940,381 | — | — |
| 2014-02-24 | $69.24 | $247.68 | 1,672,479 | — | — |
| 2014-02-21 | $69.34 | $248.04 | 1,728,110 | — | — |
| 2014-02-20 | $69.52 | $248.70 | 912,373 | — | — |
| 2014-02-19 | $69.99 | $250.35 | 841,707 | — | — |
| 2014-02-18 | $70.27 | $251.37 | 844,167 | — | — |
| 2014-02-14 | $70.01 | $250.45 | 810,543 | — | — |
| 2014-02-13 | $69.82 | $249.74 | 1,144,191 | — | — |
| 2014-02-12 | $69.68 | $249.25 | 891,460 | — | — |
| 2014-02-11 | $69.42 | $248.33 | 957,342 | — | — |
| 2014-02-10 | $68.76 | $245.98 | 1,067,510 | — | — |
| 2014-02-07 | $67.59 | $241.76 | 1,318,601 | — | — |
| 2014-02-06 | $67.97 | $243.12 | 1,474,832 | — | — |
| 2014-02-05 | $66.69 | $238.54 | 1,255,452 | — | — |
| 2014-02-04 | $67.13 | $240.11 | 1,171,391 | — | — |
| 2014-02-03 | $65.99 | $236.06 | 1,484,127 | — | — |
| 2014-01-31 | $67.18 | $240.32 | 1,596,892 | — | — |
| 2014-01-30 | $66.85 | $239.15 | 2,202,133 | — | — |
| 2014-01-29 | $66.31 | $237.21 | 1,662,774 | — | — |
| 2014-01-28 | $66.83 | $239.07 | 952,422 | — | — |
| 2014-01-27 | $66.06 | $236.29 | 1,580,626 | — | — |
| 2014-01-24 | $66.02 | $236.16 | 1,255,726 | — | — |
| 2014-01-23 | $67.11 | $240.06 | 865,627 | — | — |
| 2014-01-22 | $68.26 | $242.26 | 854,965 | — | — |
| 2014-01-21 | $67.51 | $239.61 | 1,334,730 | — | — |
| 2014-01-17 | $67.15 | $238.31 | 1,082,409 | — | — |
| 2014-01-16 | $67.73 | $240.36 | 664,016 | — | — |
| 2014-01-15 | $67.32 | $238.91 | 864,123 | — | — |
| 2014-01-14 | $66.96 | $237.64 | 840,067 | — | — |
| 2014-01-13 | $66.53 | $236.13 | 957,616 | — | — |
| 2014-01-10 | $67.09 | $238.11 | 1,317,097 | — | — |
| 2014-01-09 | $66.17 | $234.86 | 929,869 | — | — |
| 2014-01-08 | $65.76 | $233.41 | 860,296 | — | — |
| 2014-01-07 | $66.21 | $234.99 | 1,008,873 | — | — |
| 2014-01-06 | $65.29 | $231.72 | 967,730 | — | — |
| 2014-01-03 | $65.53 | $232.57 | 879,022 | — | — |
| 2014-01-02 | $64.85 | $230.16 | 1,071,474 | — | — |