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
- 1999-11-18 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 | $40.94 | $44.65 | 1,421,100 | — | — |
| 2014-12-30 | $41.37 | $45.12 | 1,323,500 | — | — |
| 2014-12-29 | $41.33 | $45.08 | 975,900 | — | — |
| 2014-12-26 | $41.38 | $45.13 | 588,000 | — | — |
| 2014-12-24 | $41.13 | $44.86 | 1,426,900 | — | — |
| 2014-12-23 | $41.37 | $45.12 | 1,867,200 | — | — |
| 2014-12-22 | $41.88 | $45.68 | 1,585,900 | — | — |
| 2014-12-19 | $41.38 | $45.13 | 3,736,300 | — | — |
| 2014-12-18 | $40.70 | $44.39 | 3,104,100 | — | — |
| 2014-12-17 | $39.76 | $43.36 | 3,502,700 | — | — |
| 2014-12-16 | $38.47 | $41.96 | 3,842,600 | — | — |
| 2014-12-15 | $38.68 | $42.19 | 4,507,400 | — | — |
| 2014-12-12 | $39.72 | $43.32 | 2,333,400 | — | — |
| 2014-12-11 | $40.62 | $44.30 | 1,640,900 | — | — |
| 2014-12-10 | $40.34 | $44.00 | 2,650,000 | — | — |
| 2014-12-09 | $41.40 | $45.15 | 1,798,100 | — | — |
| 2014-12-08 | $41.51 | $45.27 | 1,425,800 | — | — |
| 2014-12-05 | $42.30 | $46.13 | 1,019,500 | — | — |
| 2014-12-04 | $42.27 | $46.10 | 1,345,000 | — | — |
| 2014-12-03 | $42.23 | $46.06 | 2,250,300 | — | — |
| 2014-12-02 | $41.98 | $45.78 | 2,014,400 | — | — |
| 2014-12-01 | $41.59 | $45.36 | 4,411,200 | — | — |
| 2014-11-28 | $42.74 | $46.61 | 1,091,800 | — | — |
| 2014-11-26 | $42.74 | $46.61 | 1,752,700 | — | — |
| 2014-11-25 | $42.71 | $46.58 | 2,713,900 | — | — |
| 2014-11-24 | $42.25 | $46.08 | 2,122,400 | — | — |
| 2014-11-21 | $42.25 | $46.08 | 5,306,200 | — | — |
| 2014-11-20 | $41.26 | $45.00 | 2,303,800 | — | — |
| 2014-11-19 | $40.80 | $44.50 | 4,012,100 | — | — |
| 2014-11-18 | $40.80 | $44.50 | 5,891,400 | — | — |
| 2014-11-17 | $41.24 | $44.98 | 2,697,200 | — | — |
| 2014-11-14 | $41.57 | $45.34 | 1,331,300 | — | — |
| 2014-11-13 | $41.45 | $45.21 | 1,805,500 | — | — |
| 2014-11-12 | $41.45 | $45.21 | 2,504,300 | — | — |
| 2014-11-11 | $41.66 | $45.44 | 2,163,800 | — | — |
| 2014-11-10 | $41.53 | $45.29 | 2,583,900 | — | — |
| 2014-11-07 | $40.93 | $44.64 | 2,458,700 | — | — |
| 2014-11-06 | $41.37 | $45.12 | 2,968,300 | — | — |
| 2014-11-05 | $40.13 | $43.77 | 2,341,400 | — | — |
| 2014-11-04 | $40.18 | $43.82 | 5,765,200 | — | — |
| 2014-11-03 | $40.84 | $44.54 | 4,559,800 | — | — |
| 2014-10-31 | $39.54 | $43.13 | 2,918,744 | — | — |
| 2014-10-30 | $38.86 | $42.38 | 2,883,794 | — | — |
| 2014-10-29 | $38.98 | $42.52 | 2,074,213 | — | — |
| 2014-10-28 | $39.10 | $42.64 | 2,394,774 | — | — |
| 2014-10-27 | $38.62 | $42.12 | 1,545,209 | — | — |
| 2014-10-24 | $38.66 | $42.17 | 2,108,464 | — | — |
| 2014-10-23 | $38.42 | $41.90 | 2,453,071 | — | — |
| 2014-10-22 | $37.95 | $41.39 | 3,021,218 | — | — |
| 2014-10-21 | $38.63 | $42.13 | 3,120,196 | — | — |
| 2014-10-20 | $37.45 | $40.84 | 6,909,196 | — | — |
| 2014-10-17 | $37.39 | $40.78 | 5,327,498 | — | — |
| 2014-10-16 | $36.99 | $40.34 | 7,496,216 | — | — |
| 2014-10-15 | $37.05 | $40.40 | 6,604,012 | — | — |
| 2014-10-14 | $37.05 | $40.40 | 5,554,114 | — | — |
| 2014-10-13 | $37.76 | $41.18 | 3,533,165 | — | — |
| 2014-10-10 | $38.37 | $41.85 | 7,176,773 | — | — |
| 2014-10-09 | $39.36 | $42.93 | 3,531,767 | — | — |
| 2014-10-08 | $40.39 | $44.05 | 2,970,331 | — | — |
| 2014-10-07 | $39.34 | $42.91 | 2,117,271 | — | — |
| 2014-10-06 | $40.46 | $44.13 | 1,618,045 | — | — |
| 2014-10-03 | $40.71 | $44.40 | 2,205,065 | — | — |
| 2014-10-02 | $39.94 | $43.55 | 2,387,924 | — | — |
| 2014-10-01 | $40.20 | $43.84 | 3,468,857 | — | — |
| 2014-09-30 | $40.76 | $44.45 | 2,964,599 | — | — |
| 2014-09-29 | $40.88 | $44.58 | 2,273,987 | — | — |
| 2014-09-26 | $40.41 | $44.08 | 3,101,323 | — | — |
| 2014-09-25 | $40.69 | $44.28 | 2,278,181 | — | — |
| 2014-09-24 | $41.46 | $45.11 | 2,307,399 | — | — |
| 2014-09-23 | $40.76 | $44.35 | 2,281,955 | — | — |
| 2014-09-22 | $41.17 | $44.79 | 2,357,867 | — | — |
| 2014-09-19 | $41.67 | $45.34 | 3,039,252 | — | — |
| 2014-09-18 | $41.77 | $45.45 | 4,008,066 | — | — |
| 2014-09-17 | $42.12 | $45.84 | 3,788,440 | — | — |
| 2014-09-16 | $41.42 | $45.07 | 1,928,960 | — | — |
| 2014-09-15 | $41.43 | $45.08 | 2,266,298 | — | — |
| 2014-09-12 | $41.92 | $45.61 | 3,621,379 | — | — |
| 2014-09-11 | $41.19 | $44.82 | 1,392,268 | — | — |
| 2014-09-10 | $41.27 | $44.90 | 2,066,104 | — | — |
| 2014-09-09 | $41.09 | $44.71 | 1,797,968 | — | — |
| 2014-09-08 | $41.24 | $44.87 | 1,881,428 | — | — |
| 2014-09-05 | $41.43 | $45.08 | 1,268,405 | — | — |
| 2014-09-04 | $41.27 | $44.90 | 1,105,259 | — | — |
| 2014-09-03 | $41.53 | $45.19 | 2,066,244 | — | — |
| 2014-09-02 | $41.54 | $45.20 | 2,817,809 | — | — |
| 2014-08-29 | $40.89 | $44.49 | 2,767,900 | — | — |
| 2014-08-28 | $40.88 | $44.48 | 1,950,769 | — | — |
| 2014-08-27 | $41.04 | $44.66 | 1,667,814 | — | — |
| 2014-08-26 | $41.38 | $45.03 | 1,237,649 | — | — |
| 2014-08-25 | $41.30 | $44.94 | 1,352,006 | — | — |
| 2014-08-22 | $41.23 | $44.86 | 2,012,561 | — | — |
| 2014-08-21 | $41.48 | $45.13 | 1,717,303 | — | — |
| 2014-08-20 | $41.72 | $45.40 | 2,581,547 | — | — |
| 2014-08-19 | $41.89 | $45.58 | 1,667,814 | — | — |
| 2014-08-18 | $41.86 | $45.55 | 3,860,717 | — | — |
| 2014-08-15 | $41.19 | $44.82 | 7,799,162 | — | — |
| 2014-08-14 | $39.79 | $43.29 | 4,862,943 | — | — |
| 2014-08-13 | $39.18 | $42.64 | 2,406,377 | — | — |
| 2014-08-12 | $38.87 | $42.29 | 3,693,656 | — | — |
| 2014-08-11 | $39.48 | $42.96 | 1,751,275 | — | — |
| 2014-08-08 | $39.51 | $42.99 | 2,468,868 | — | — |
| 2014-08-07 | $39.38 | $42.85 | 2,276,643 | — | — |
| 2014-08-06 | $39.76 | $43.27 | 2,193,182 | — | — |
| 2014-08-05 | $39.51 | $42.99 | 2,422,594 | — | — |
| 2014-08-04 | $40.24 | $43.79 | 1,338,725 | — | — |
| 2014-08-01 | $40.11 | $43.64 | 2,238,757 | — | — |
| 2014-07-31 | $40.12 | $43.66 | 3,785,924 | — | — |
| 2014-07-30 | $40.62 | $44.19 | 1,917,077 | — | — |
| 2014-07-29 | $40.08 | $43.61 | 2,800,334 | — | — |
| 2014-07-28 | $40.26 | $43.81 | 2,111,260 | — | — |
| 2014-07-25 | $40.44 | $44.00 | 2,404,001 | — | — |
| 2014-07-24 | $40.66 | $44.24 | 3,543,091 | — | — |
| 2014-07-23 | $41.11 | $44.73 | 2,032,133 | — | — |
| 2014-07-22 | $41.29 | $44.92 | 3,371,557 | — | — |
| 2014-07-21 | $40.57 | $44.14 | 2,773,492 | — | — |
| 2014-07-18 | $40.16 | $43.70 | 2,385,268 | — | — |
| 2014-07-17 | $39.45 | $42.92 | 6,156,932 | — | — |
| 2014-07-16 | $40.74 | $44.33 | 2,612,163 | — | — |
| 2014-07-15 | $40.53 | $44.10 | 2,928,111 | — | — |
| 2014-07-14 | $40.64 | $44.22 | 2,079,944 | — | — |
| 2014-07-11 | $40.49 | $44.05 | 1,654,253 | — | — |
| 2014-07-10 | $40.41 | $43.97 | 1,662,641 | — | — |
| 2014-07-09 | $40.70 | $44.29 | 1,787,343 | — | — |
| 2014-07-08 | $40.88 | $44.48 | 2,259,028 | — | — |
| 2014-07-07 | $41.57 | $45.24 | 1,326,982 | — | — |
| 2014-07-03 | $41.82 | $45.50 | 839,779 | — | — |
| 2014-07-02 | $41.52 | $45.18 | 1,978,170 | — | — |
| 2014-07-01 | $41.67 | $45.34 | 2,811,098 | — | — |
| 2014-06-30 | $41.09 | $44.71 | 1,837,531 | — | — |
| 2014-06-27 | $41.13 | $44.75 | 2,123,562 | — | — |
| 2014-06-26 | $41.36 | $44.90 | 1,541,155 | — | — |
| 2014-06-25 | $41.47 | $45.02 | 1,482,579 | — | — |
| 2014-06-24 | $41.24 | $44.77 | 1,573,868 | — | — |
| 2014-06-23 | $41.57 | $45.12 | 2,006,969 | — | — |
| 2014-06-20 | $42.04 | $45.64 | 2,837,101 | — | — |
| 2014-06-19 | $41.93 | $45.52 | 4,403,001 | — | — |
| 2014-06-18 | $42.40 | $46.03 | 1,558,351 | — | — |
| 2014-06-17 | $42.11 | $45.71 | 1,857,243 | — | — |
| 2014-06-16 | $41.72 | $45.29 | 1,641,811 | — | — |
| 2014-06-13 | $41.85 | $45.43 | 1,474,750 | — | — |
| 2014-06-12 | $41.77 | $45.35 | 2,345,844 | — | — |
| 2014-06-11 | $42.14 | $45.75 | 1,972,019 | — | — |
| 2014-06-10 | $42.12 | $45.73 | 1,772,384 | — | — |
| 2014-06-09 | $42.40 | $46.03 | 1,661,942 | — | — |
| 2014-06-06 | $42.21 | $45.82 | 1,797,548 | — | — |
| 2014-06-05 | $41.92 | $45.51 | 2,562,674 | — | — |
| 2014-06-04 | $41.09 | $44.61 | 1,597,774 | — | — |
| 2014-06-03 | $40.93 | $44.43 | 2,575,535 | — | — |
| 2014-06-02 | $40.69 | $44.18 | 1,782,170 | — | — |
| 2014-05-30 | $40.73 | $44.22 | 3,560,986 | — | — |
| 2014-05-29 | $40.74 | $44.23 | 2,179,063 | — | — |
| 2014-05-28 | $40.85 | $44.35 | 2,518,777 | — | — |
| 2014-05-27 | $40.26 | $43.70 | 1,664,459 | — | — |
| 2014-05-23 | $40.19 | $43.63 | 4,907,819 | — | — |
| 2014-05-22 | $39.73 | $43.13 | 2,357,168 | — | — |
| 2014-05-21 | $39.33 | $42.70 | 1,541,015 | — | — |
| 2014-05-20 | $38.85 | $42.17 | 2,572,460 | — | — |
| 2014-05-19 | $39.32 | $42.69 | 3,833,456 | — | — |
| 2014-05-16 | $39.36 | $42.73 | 3,363,308 | — | — |
| 2014-05-15 | $38.98 | $42.31 | 8,024,800 | — | — |
| 2014-05-14 | $39.95 | $43.37 | 3,622,078 | — | — |
| 2014-05-13 | $40.65 | $44.13 | 2,048,769 | — | — |
| 2014-05-12 | $40.35 | $43.80 | 2,854,856 | — | — |
| 2014-05-09 | $39.62 | $43.01 | 1,800,484 | — | — |
| 2014-05-08 | $39.56 | $42.94 | 3,088,322 | — | — |
| 2014-05-07 | $39.36 | $42.73 | 3,102,442 | — | — |
| 2014-05-06 | $39.35 | $42.72 | 3,109,432 | — | — |
| 2014-05-05 | $39.58 | $42.97 | 2,918,045 | — | — |
| 2014-05-02 | $39.01 | $42.35 | 2,909,098 | — | — |
| 2014-05-01 | $38.96 | $42.30 | 2,058,415 | — | — |
| 2014-04-30 | $38.66 | $41.96 | 2,346,683 | — | — |
| 2014-04-29 | $38.13 | $41.39 | 4,688,612 | — | — |
| 2014-04-28 | $38.43 | $41.72 | 4,206,582 | — | — |
| 2014-04-25 | $38.91 | $42.24 | 2,209,539 | — | — |
| 2014-04-24 | $39.54 | $42.93 | 2,525,347 | — | — |
| 2014-04-23 | $39.35 | $42.72 | 1,250,092 | — | — |
| 2014-04-22 | $39.32 | $42.69 | 2,062,749 | — | — |
| 2014-04-21 | $39.12 | $42.47 | 1,657,888 | — | — |
| 2014-04-17 | $39.09 | $42.44 | 2,882,676 | — | — |
| 2014-04-16 | $38.40 | $41.68 | 1,738,413 | — | — |
| 2014-04-15 | $37.99 | $41.24 | 3,037,155 | — | — |
| 2014-04-14 | $37.66 | $40.88 | 3,971,159 | — | — |
| 2014-04-11 | $37.75 | $40.98 | 3,623,616 | — | — |
| 2014-04-10 | $38.66 | $41.97 | 2,749,027 | — | — |
| 2014-04-09 | $39.75 | $43.15 | 2,820,465 | — | — |
| 2014-04-08 | $39.10 | $42.34 | 2,575,815 | — | — |
| 2014-04-07 | $38.88 | $42.10 | 3,613,131 | — | — |
| 2014-04-04 | $39.75 | $43.05 | 3,226,165 | — | — |
| 2014-04-03 | $40.49 | $43.85 | 2,240,994 | — | — |
| 2014-04-02 | $40.54 | $43.90 | 2,683,461 | — | — |
| 2014-04-01 | $40.31 | $43.66 | 2,922,799 | — | — |
| 2014-03-31 | $40.00 | $43.32 | 3,062,738 | — | — |
| 2014-03-28 | $39.12 | $42.37 | 2,805,646 | — | — |
| 2014-03-27 | $39.12 | $42.37 | 4,151,780 | — | — |
| 2014-03-26 | $39.46 | $42.74 | 3,579,859 | — | — |
| 2014-03-25 | $39.46 | $42.73 | 2,414,765 | — | — |
| 2014-03-24 | $39.53 | $42.81 | 2,776,009 | — | — |
| 2014-03-21 | $40.12 | $43.45 | 3,862,534 | — | — |
| 2014-03-20 | $40.56 | $43.92 | 2,528,143 | — | — |
| 2014-03-19 | $40.51 | $43.87 | 2,522,551 | — | — |
| 2014-03-18 | $40.62 | $43.99 | 1,809,991 | — | — |
| 2014-03-17 | $39.91 | $43.23 | 2,009,625 | — | — |
| 2014-03-14 | $39.66 | $42.95 | 2,439,790 | — | — |
| 2014-03-13 | $39.95 | $43.27 | 3,241,682 | — | — |
| 2014-03-12 | $40.82 | $44.20 | 2,309,915 | — | — |
| 2014-03-11 | $40.67 | $44.05 | 4,783,537 | — | — |
| 2014-03-10 | $41.60 | $45.05 | 3,583,633 | — | — |
| 2014-03-07 | $41.79 | $45.26 | 4,539,586 | — | — |
| 2014-03-06 | $42.04 | $45.53 | 7,239,962 | — | — |
| 2014-03-05 | $41.34 | $44.78 | 4,352,673 | — | — |
| 2014-03-04 | $41.33 | $44.76 | 3,972,976 | — | — |
| 2014-03-03 | $40.57 | $43.93 | 3,478,783 | — | — |
| 2014-02-28 | $40.72 | $44.10 | 3,998,000 | — | — |
| 2014-02-27 | $40.31 | $43.66 | 4,367,072 | — | — |
| 2014-02-26 | $40.84 | $44.23 | 3,356,458 | — | — |
| 2014-02-25 | $40.69 | $44.07 | 4,718,390 | — | — |
| 2014-02-24 | $40.59 | $43.96 | 3,345,134 | — | — |
| 2014-02-21 | $40.30 | $43.64 | 3,365,266 | — | — |
| 2014-02-20 | $40.98 | $44.38 | 6,471,482 | — | — |
| 2014-02-19 | $40.01 | $43.33 | 6,764,642 | — | — |
| 2014-02-18 | $39.45 | $42.72 | 9,161,513 | — | — |
| 2014-02-14 | $39.52 | $42.80 | 24,946,891 | — | — |
| 2014-02-13 | $42.98 | $46.54 | 4,323,595 | — | — |
| 2014-02-12 | $42.84 | $46.39 | 3,280,826 | — | — |
| 2014-02-11 | $42.73 | $46.27 | 2,985,848 | — | — |
| 2014-02-10 | $42.21 | $45.71 | 2,461,179 | — | — |
| 2014-02-07 | $42.50 | $46.03 | 2,749,586 | — | — |
| 2014-02-06 | $41.70 | $45.16 | 2,250,081 | — | — |
| 2014-02-05 | $41.08 | $44.49 | 3,192,892 | — | — |
| 2014-02-04 | $41.35 | $44.78 | 4,070,836 | — | — |
| 2014-02-03 | $40.16 | $43.50 | 4,095,161 | — | — |
| 2014-01-31 | $41.60 | $45.05 | 4,804,227 | — | — |
| 2014-01-30 | $42.57 | $46.10 | 5,232,994 | — | — |
| 2014-01-29 | $41.24 | $44.66 | 3,023,874 | — | — |
| 2014-01-28 | $41.56 | $45.01 | 3,545,328 | — | — |
| 2014-01-27 | $41.70 | $45.16 | 6,527,262 | — | — |
| 2014-01-24 | $41.39 | $44.83 | 3,713,507 | — | — |
| 2014-01-23 | $42.54 | $46.07 | 4,282,773 | — | — |
| 2014-01-22 | $43.58 | $47.20 | 3,871,621 | — | — |
| 2014-01-21 | $43.53 | $47.14 | 4,205,883 | — | — |
| 2014-01-17 | $43.43 | $47.03 | 2,375,901 | — | — |
| 2014-01-16 | $43.28 | $46.87 | 2,566,728 | — | — |
| 2014-01-15 | $43.16 | $46.74 | 3,264,610 | — | — |
| 2014-01-14 | $42.83 | $46.39 | 3,581,956 | — | — |
| 2014-01-13 | $42.15 | $45.65 | 4,119,487 | — | — |
| 2014-01-10 | $42.15 | $45.65 | 2,269,234 | — | — |
| 2014-01-09 | $41.78 | $45.25 | 2,457,125 | — | — |
| 2014-01-08 | $41.77 | $45.23 | 3,717,981 | — | — |
| 2014-01-07 | $41.09 | $44.50 | 2,045,554 | — | — |
| 2014-01-06 | $40.52 | $43.88 | 2,484,665 | — | — |
| 2014-01-03 | $40.72 | $44.09 | 2,609,647 | — | — |
| 2014-01-02 | $40.21 | $43.54 | 2,678,848 | — | — |