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
- 1991-08-15 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 | $77.41 | $77.41 | 282,000 | — | — |
| 2014-12-30 | $78.32 | $78.32 | 286,000 | — | — |
| 2014-12-29 | $78.05 | $78.05 | 158,500 | — | — |
| 2014-12-26 | $78.10 | $78.10 | 242,900 | — | — |
| 2014-12-24 | $78.33 | $78.33 | 120,100 | — | — |
| 2014-12-23 | $78.08 | $78.08 | 308,000 | — | — |
| 2014-12-22 | $78.35 | $78.35 | 239,400 | — | — |
| 2014-12-19 | $78.10 | $78.10 | 749,000 | — | — |
| 2014-12-18 | $77.95 | $77.95 | 409,300 | — | — |
| 2014-12-17 | $76.18 | $76.18 | 451,600 | — | — |
| 2014-12-16 | $75.01 | $75.01 | 746,600 | — | — |
| 2014-12-15 | $74.67 | $74.67 | 716,300 | — | — |
| 2014-12-12 | $74.09 | $74.09 | 365,900 | — | — |
| 2014-12-11 | $75.83 | $75.83 | 448,600 | — | — |
| 2014-12-10 | $75.48 | $75.48 | 444,900 | — | — |
| 2014-12-09 | $76.17 | $76.17 | 471,500 | — | — |
| 2014-12-08 | $75.28 | $75.28 | 311,000 | — | — |
| 2014-12-05 | $76.49 | $76.49 | 379,200 | — | — |
| 2014-12-04 | $76.55 | $76.55 | 454,800 | — | — |
| 2014-12-03 | $77.08 | $77.08 | 852,500 | — | — |
| 2014-12-02 | $75.15 | $75.15 | 582,100 | — | — |
| 2014-12-01 | $72.90 | $72.90 | 536,200 | — | — |
| 2014-11-28 | $73.15 | $73.15 | 242,200 | — | — |
| 2014-11-26 | $73.09 | $73.09 | 277,500 | — | — |
| 2014-11-25 | $73.02 | $73.02 | 497,800 | — | — |
| 2014-11-24 | $72.43 | $72.43 | 356,500 | — | — |
| 2014-11-21 | $72.55 | $72.55 | 581,500 | — | — |
| 2014-11-20 | $69.84 | $69.84 | 349,500 | — | — |
| 2014-11-19 | $70.19 | $70.19 | 381,000 | — | — |
| 2014-11-18 | $71.44 | $71.44 | 315,700 | — | — |
| 2014-11-17 | $70.77 | $70.77 | 379,500 | — | — |
| 2014-11-14 | $70.69 | $70.69 | 559,200 | — | — |
| 2014-11-13 | $70.61 | $70.61 | 496,700 | — | — |
| 2014-11-12 | $71.93 | $71.93 | 333,500 | — | — |
| 2014-11-11 | $72.27 | $72.27 | 293,800 | — | — |
| 2014-11-10 | $72.98 | $72.98 | 318,300 | — | — |
| 2014-11-07 | $72.59 | $72.59 | 507,200 | — | — |
| 2014-11-06 | $73.88 | $73.88 | 816,600 | — | — |
| 2014-11-05 | $73.07 | $73.07 | 1,475,600 | — | — |
| 2014-11-04 | $72.78 | $72.78 | 1,544,000 | — | — |
| 2014-11-03 | $73.88 | $73.88 | 833,000 | — | — |
| 2014-10-31 | $73.75 | $73.75 | 562,800 | — | — |
| 2014-10-30 | $71.17 | $71.17 | 455,400 | — | — |
| 2014-10-29 | $71.27 | $71.27 | 315,400 | — | — |
| 2014-10-28 | $71.33 | $71.33 | 331,100 | — | — |
| 2014-10-27 | $69.65 | $69.65 | 331,700 | — | — |
| 2014-10-24 | $69.30 | $69.30 | 251,000 | — | — |
| 2014-10-23 | $69.03 | $69.03 | 419,700 | — | — |
| 2014-10-22 | $67.13 | $67.13 | 441,000 | — | — |
| 2014-10-21 | $67.91 | $67.91 | 631,700 | — | — |
| 2014-10-20 | $66.28 | $66.28 | 528,800 | — | — |
| 2014-10-17 | $66.00 | $66.00 | 651,600 | — | — |
| 2014-10-16 | $63.97 | $63.97 | 960,800 | — | — |
| 2014-10-15 | $62.51 | $62.51 | 1,211,900 | — | — |
| 2014-10-14 | $60.80 | $60.80 | 1,018,300 | — | — |
| 2014-10-13 | $62.47 | $62.47 | 516,100 | — | — |
| 2014-10-10 | $64.61 | $64.61 | 464,900 | — | — |
| 2014-10-09 | $66.47 | $66.47 | 384,200 | — | — |
| 2014-10-08 | $67.57 | $67.57 | 941,200 | — | — |
| 2014-10-07 | $68.21 | $68.21 | 485,700 | — | — |
| 2014-10-06 | $70.01 | $70.01 | 398,800 | — | — |
| 2014-10-03 | $70.61 | $70.61 | 1,176,900 | — | — |
| 2014-10-02 | $66.99 | $66.99 | 1,096,100 | — | — |
| 2014-10-01 | $68.21 | $68.21 | 573,800 | — | — |
| 2014-09-30 | $70.97 | $70.97 | 600,900 | — | — |
| 2014-09-29 | $71.72 | $71.72 | 699,100 | — | — |
| 2014-09-26 | $73.77 | $73.77 | 343,200 | — | — |
| 2014-09-25 | $72.33 | $72.33 | 361,600 | — | — |
| 2014-09-24 | $73.90 | $73.90 | 400,600 | — | — |
| 2014-09-23 | $73.79 | $73.79 | 401,400 | — | — |
| 2014-09-22 | $73.56 | $73.56 | 374,600 | — | — |
| 2014-09-19 | $74.09 | $74.09 | 423,900 | — | — |
| 2014-09-18 | $75.41 | $75.41 | 282,700 | — | — |
| 2014-09-17 | $74.54 | $74.54 | 311,500 | — | — |
| 2014-09-16 | $74.77 | $74.77 | 379,900 | — | — |
| 2014-09-15 | $73.50 | $73.50 | 252,800 | — | — |
| 2014-09-12 | $74.19 | $74.19 | 269,200 | — | — |
| 2014-09-11 | $74.99 | $74.99 | 324,700 | — | — |
| 2014-09-10 | $74.27 | $74.27 | 253,500 | — | — |
| 2014-09-09 | $73.99 | $73.99 | 341,400 | — | — |
| 2014-09-08 | $74.04 | $74.04 | 513,400 | — | — |
| 2014-09-05 | $75.54 | $75.54 | 260,000 | — | — |
| 2014-09-04 | $75.01 | $75.01 | 372,900 | — | — |
| 2014-09-03 | $76.56 | $76.56 | 320,100 | — | — |
| 2014-09-02 | $77.71 | $77.71 | 744,400 | — | — |
| 2014-08-29 | $78.03 | $78.03 | 154,200 | — | — |
| 2014-08-28 | $77.72 | $77.72 | 244,400 | — | — |
| 2014-08-27 | $77.44 | $77.44 | 227,800 | — | — |
| 2014-08-26 | $77.05 | $77.05 | 210,200 | — | — |
| 2014-08-25 | $77.27 | $77.27 | 163,600 | — | — |
| 2014-08-22 | $77.00 | $77.00 | 243,700 | — | — |
| 2014-08-21 | $77.35 | $77.35 | 235,800 | — | — |
| 2014-08-20 | $77.51 | $77.51 | 226,400 | — | — |
| 2014-08-19 | $77.84 | $77.84 | 438,300 | — | — |
| 2014-08-18 | $76.71 | $76.71 | 344,700 | — | — |
| 2014-08-15 | $75.14 | $75.14 | 284,100 | — | — |
| 2014-08-14 | $74.47 | $74.47 | 408,300 | — | — |
| 2014-08-13 | $74.77 | $74.77 | 336,500 | — | — |
| 2014-08-12 | $73.90 | $73.90 | 475,600 | — | — |
| 2014-08-11 | $74.28 | $74.28 | 383,400 | — | — |
| 2014-08-08 | $75.15 | $75.15 | 315,300 | — | — |
| 2014-08-07 | $74.68 | $74.68 | 387,800 | — | — |
| 2014-08-06 | $75.90 | $75.90 | 444,600 | — | — |
| 2014-08-05 | $76.81 | $76.81 | 1,542,100 | — | — |
| 2014-08-04 | $82.55 | $82.55 | 499,300 | — | — |
| 2014-08-01 | $80.31 | $80.31 | 480,900 | — | — |
| 2014-07-31 | $80.07 | $80.07 | 326,400 | — | — |
| 2014-07-30 | $82.04 | $82.04 | 305,600 | — | — |
| 2014-07-29 | $81.65 | $81.65 | 381,500 | — | — |
| 2014-07-28 | $81.50 | $81.50 | 260,800 | — | — |
| 2014-07-25 | $81.64 | $81.64 | 183,700 | — | — |
| 2014-07-24 | $82.31 | $82.31 | 199,900 | — | — |
| 2014-07-23 | $82.02 | $82.02 | 294,000 | — | — |
| 2014-07-22 | $82.30 | $82.30 | 223,100 | — | — |
| 2014-07-21 | $81.80 | $81.80 | 347,500 | — | — |
| 2014-07-18 | $82.10 | $82.10 | 257,000 | — | — |
| 2014-07-17 | $80.38 | $80.38 | 594,100 | — | — |
| 2014-07-16 | $81.70 | $81.70 | 500,300 | — | — |
| 2014-07-15 | $82.68 | $82.68 | 442,500 | — | — |
| 2014-07-14 | $83.68 | $83.68 | 650,000 | — | — |
| 2014-07-11 | $83.59 | $83.59 | 251,800 | — | — |
| 2014-07-10 | $83.93 | $83.93 | 491,400 | — | — |
| 2014-07-09 | $84.57 | $84.57 | 300,100 | — | — |
| 2014-07-08 | $83.39 | $83.39 | 726,600 | — | — |
| 2014-07-07 | $84.72 | $84.72 | 415,600 | — | — |
| 2014-07-03 | $85.38 | $85.38 | 299,600 | — | — |
| 2014-07-02 | $84.88 | $84.88 | 465,500 | — | — |
| 2014-07-01 | $85.06 | $85.06 | 775,900 | — | — |
| 2014-06-30 | $82.32 | $82.32 | 487,600 | — | — |
| 2014-06-27 | $81.01 | $81.01 | 1,324,700 | — | — |
| 2014-06-26 | $80.32 | $80.32 | 437,400 | — | — |
| 2014-06-25 | $79.36 | $79.36 | 832,500 | — | — |
| 2014-06-24 | $79.01 | $79.01 | 600,400 | — | — |
| 2014-06-23 | $79.56 | $79.56 | 254,900 | — | — |
| 2014-06-20 | $78.89 | $78.89 | 388,000 | — | — |
| 2014-06-19 | $78.83 | $78.83 | 607,000 | — | — |
| 2014-06-18 | $78.87 | $78.87 | 937,700 | — | — |
| 2014-06-17 | $82.91 | $82.91 | 1,040,400 | — | — |
| 2014-06-16 | $76.11 | $76.11 | 590,500 | — | — |
| 2014-06-13 | $76.31 | $76.31 | 813,400 | — | — |
| 2014-06-12 | $78.87 | $78.87 | 217,200 | — | — |
| 2014-06-11 | $78.81 | $78.81 | 206,500 | — | — |
| 2014-06-10 | $78.78 | $78.78 | 224,200 | — | — |
| 2014-06-09 | $78.87 | $78.87 | 384,600 | — | — |
| 2014-06-06 | $78.11 | $78.11 | 414,800 | — | — |
| 2014-06-05 | $77.74 | $77.74 | 671,900 | — | — |
| 2014-06-04 | $77.36 | $77.36 | 962,200 | — | — |
| 2014-06-03 | $75.29 | $75.29 | 464,000 | — | — |
| 2014-06-02 | $74.78 | $74.78 | 480,100 | — | — |
| 2014-05-30 | $74.30 | $74.30 | 511,300 | — | — |
| 2014-05-29 | $73.55 | $73.55 | 648,300 | — | — |
| 2014-05-28 | $72.96 | $72.96 | 287,800 | — | — |
| 2014-05-27 | $73.17 | $73.17 | 345,800 | — | — |
| 2014-05-23 | $73.33 | $73.33 | 356,200 | — | — |
| 2014-05-22 | $72.31 | $72.31 | 277,200 | — | — |
| 2014-05-21 | $71.61 | $71.61 | 265,300 | — | — |
| 2014-05-20 | $71.81 | $71.81 | 466,200 | — | — |
| 2014-05-19 | $72.22 | $72.22 | 670,900 | — | — |
| 2014-05-16 | $72.30 | $72.30 | 432,600 | — | — |
| 2014-05-15 | $72.36 | $72.36 | 566,900 | — | — |
| 2014-05-14 | $73.39 | $73.39 | 489,000 | — | — |
| 2014-05-13 | $73.41 | $73.41 | 720,100 | — | — |
| 2014-05-12 | $74.23 | $74.23 | 766,200 | — | — |
| 2014-05-09 | $74.03 | $74.03 | 496,800 | — | — |
| 2014-05-08 | $74.51 | $74.51 | 959,600 | — | — |
| 2014-05-07 | $74.72 | $74.72 | 1,061,100 | — | — |
| 2014-05-06 | $73.98 | $73.98 | 1,560,900 | — | — |
| 2014-05-05 | $72.20 | $72.20 | 932,300 | — | — |
| 2014-05-02 | $71.92 | $71.92 | 1,066,700 | — | — |
| 2014-05-01 | $70.53 | $70.53 | 1,013,000 | — | — |
| 2014-04-30 | $69.44 | $69.44 | 619,500 | — | — |
| 2014-04-29 | $67.53 | $67.53 | 382,000 | — | — |
| 2014-04-28 | $67.02 | $67.02 | 446,900 | — | — |
| 2014-04-25 | $67.70 | $67.70 | 352,800 | — | — |
| 2014-04-24 | $69.30 | $69.30 | 971,800 | — | — |
| 2014-04-23 | $68.00 | $68.00 | 844,200 | — | — |
| 2014-04-22 | $66.98 | $66.98 | 1,533,100 | — | — |
| 2014-04-21 | $64.34 | $64.34 | 1,182,900 | — | — |
| 2014-04-17 | $63.52 | $63.52 | 692,000 | — | — |
| 2014-04-16 | $63.89 | $63.89 | 2,249,700 | — | — |
| 2014-04-15 | $61.39 | $61.39 | 4,061,800 | — | — |
| 2014-04-14 | $68.28 | $68.28 | 436,300 | — | — |
| 2014-04-11 | $66.79 | $66.79 | 345,900 | — | — |
| 2014-04-10 | $67.77 | $67.77 | 239,800 | — | — |
| 2014-04-09 | $69.01 | $69.01 | 332,400 | — | — |
| 2014-04-08 | $68.34 | $68.34 | 244,700 | — | — |
| 2014-04-07 | $67.67 | $67.67 | 376,400 | — | — |
| 2014-04-04 | $68.22 | $68.22 | 341,800 | — | — |
| 2014-04-03 | $69.52 | $69.52 | 297,500 | — | — |
| 2014-04-02 | $69.73 | $69.73 | 403,400 | — | — |
| 2014-04-01 | $69.58 | $69.58 | 345,300 | — | — |
| 2014-03-31 | $69.41 | $69.41 | 172,500 | — | — |
| 2014-03-28 | $68.71 | $68.71 | 162,200 | — | — |
| 2014-03-27 | $68.71 | $68.71 | 189,200 | — | — |
| 2014-03-26 | $68.79 | $68.79 | 148,900 | — | — |
| 2014-03-25 | $70.45 | $70.45 | 233,500 | — | — |
| 2014-03-24 | $70.19 | $70.19 | 160,600 | — | — |
| 2014-03-21 | $71.18 | $71.18 | 339,400 | — | — |
| 2014-03-20 | $71.05 | $71.05 | 207,800 | — | — |
| 2014-03-19 | $70.74 | $70.74 | 287,500 | — | — |
| 2014-03-18 | $70.02 | $70.02 | 134,200 | — | — |
| 2014-03-17 | $69.50 | $69.50 | 584,900 | — | — |
| 2014-03-14 | $68.88 | $68.88 | 175,600 | — | — |
| 2014-03-13 | $68.94 | $68.94 | 290,600 | — | — |
| 2014-03-12 | $68.59 | $68.59 | 408,500 | — | — |
| 2014-03-11 | $68.81 | $68.81 | 364,800 | — | — |
| 2014-03-10 | $69.65 | $69.65 | 248,900 | — | — |
| 2014-03-07 | $70.61 | $70.61 | 219,900 | — | — |
| 2014-03-06 | $70.95 | $70.95 | 288,300 | — | — |
| 2014-03-05 | $71.80 | $71.80 | 342,300 | — | — |
| 2014-03-04 | $71.56 | $71.56 | 346,700 | — | — |
| 2014-03-03 | $69.20 | $69.20 | 307,700 | — | — |
| 2014-02-28 | $68.99 | $68.99 | 326,900 | — | — |
| 2014-02-27 | $68.68 | $68.68 | 307,900 | — | — |
| 2014-02-26 | $69.19 | $69.19 | 379,600 | — | — |
| 2014-02-25 | $68.26 | $68.26 | 350,100 | — | — |
| 2014-02-24 | $66.80 | $66.80 | 574,600 | — | — |
| 2014-02-21 | $66.24 | $66.24 | 806,100 | — | — |
| 2014-02-20 | $65.43 | $65.43 | 881,100 | — | — |
| 2014-02-19 | $64.86 | $64.86 | 1,300,400 | — | — |
| 2014-02-18 | $56.74 | $56.74 | 284,400 | — | — |
| 2014-02-14 | $55.96 | $55.96 | 213,500 | — | — |
| 2014-02-13 | $55.22 | $55.22 | 146,300 | — | — |
| 2014-02-12 | $54.97 | $54.97 | 243,500 | — | — |
| 2014-02-11 | $54.75 | $54.75 | 197,700 | — | — |
| 2014-02-10 | $54.55 | $54.55 | 253,900 | — | — |
| 2014-02-07 | $54.62 | $54.62 | 118,200 | — | — |
| 2014-02-06 | $53.94 | $53.94 | 75,400 | — | — |
| 2014-02-05 | $53.57 | $53.57 | 172,100 | — | — |
| 2014-02-04 | $53.57 | $53.57 | 284,700 | — | — |
| 2014-02-03 | $53.20 | $53.20 | 506,700 | — | — |
| 2014-01-31 | $54.96 | $54.96 | 237,300 | — | — |
| 2014-01-30 | $55.81 | $55.81 | 387,100 | — | — |
| 2014-01-29 | $53.56 | $53.56 | 244,100 | — | — |
| 2014-01-28 | $53.70 | $53.70 | 175,700 | — | — |
| 2014-01-27 | $53.31 | $53.31 | 252,200 | — | — |
| 2014-01-24 | $53.08 | $53.08 | 247,900 | — | — |
| 2014-01-23 | $53.61 | $53.61 | 147,400 | — | — |
| 2014-01-22 | $54.08 | $54.08 | 107,100 | — | — |
| 2014-01-21 | $53.90 | $53.90 | 129,400 | — | — |
| 2014-01-17 | $53.87 | $53.87 | 117,400 | — | — |
| 2014-01-16 | $54.19 | $54.19 | 97,300 | — | — |
| 2014-01-15 | $54.62 | $54.62 | 140,100 | — | — |
| 2014-01-14 | $54.60 | $54.60 | 121,600 | — | — |
| 2014-01-13 | $53.66 | $53.66 | 136,900 | — | — |
| 2014-01-10 | $54.28 | $54.28 | 158,900 | — | — |
| 2014-01-09 | $54.16 | $54.16 | 122,000 | — | — |
| 2014-01-08 | $53.91 | $53.91 | 202,100 | — | — |
| 2014-01-07 | $53.95 | $53.95 | 192,900 | — | — |
| 2014-01-06 | $53.40 | $53.40 | 219,200 | — | — |
| 2014-01-03 | $53.58 | $53.58 | 102,900 | — | — |
| 2014-01-02 | $53.18 | $53.18 | 190,800 | — | — |