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
- 2013-12-09 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 | $53.63 | $53.90 | 10,626,000 | — | — |
| 2014-12-30 | $53.42 | $53.69 | 8,063,100 | — | — |
| 2014-12-29 | $52.85 | $53.12 | 8,788,900 | — | — |
| 2014-12-26 | $51.96 | $52.22 | 6,841,800 | — | — |
| 2014-12-24 | $51.43 | $51.69 | 5,955,400 | — | — |
| 2014-12-23 | $50.21 | $50.46 | 7,166,300 | — | — |
| 2014-12-22 | $50.84 | $51.10 | 8,872,400 | — | — |
| 2014-12-19 | $50.71 | $50.97 | 26,787,700 | — | — |
| 2014-12-18 | $50.14 | $50.39 | 16,945,300 | — | — |
| 2014-12-17 | $48.80 | $49.05 | 24,779,800 | — | — |
| 2014-12-16 | $47.96 | $48.20 | 22,053,700 | — | — |
| 2014-12-15 | $50.84 | $51.10 | 15,368,500 | — | — |
| 2014-12-12 | $49.97 | $50.22 | 15,364,000 | — | — |
| 2014-12-11 | $50.53 | $50.79 | 15,054,200 | — | — |
| 2014-12-10 | $48.94 | $49.19 | 18,500,000 | — | — |
| 2014-12-09 | $48.31 | $48.55 | 20,575,400 | — | — |
| 2014-12-08 | $50.82 | $51.08 | 16,167,300 | — | — |
| 2014-12-05 | $51.01 | $51.27 | 15,588,200 | — | — |
| 2014-12-04 | $49.65 | $49.90 | 15,219,000 | — | — |
| 2014-12-03 | $48.24 | $48.48 | 8,913,700 | — | — |
| 2014-12-02 | $47.86 | $48.10 | 11,853,900 | — | — |
| 2014-12-01 | $47.88 | $48.12 | 15,151,400 | — | — |
| 2014-11-28 | $48.53 | $48.78 | 21,638,700 | — | — |
| 2014-11-26 | $44.97 | $45.20 | 12,798,600 | — | — |
| 2014-11-25 | $44.15 | $44.37 | 11,563,800 | — | — |
| 2014-11-24 | $43.21 | $43.43 | 9,576,600 | — | — |
| 2014-11-21 | $43.31 | $43.53 | 10,866,500 | — | — |
| 2014-11-20 | $44.16 | $44.38 | 9,431,400 | — | — |
| 2014-11-19 | $44.10 | $44.32 | 11,291,100 | — | — |
| 2014-11-18 | $45.05 | $45.28 | 14,218,900 | — | — |
| 2014-11-17 | $43.69 | $43.91 | 8,691,700 | — | — |
| 2014-11-14 | $44.01 | $44.23 | 8,746,200 | — | — |
| 2014-11-13 | $44.12 | $44.34 | 11,135,000 | — | — |
| 2014-11-12 | $43.43 | $43.65 | 7,705,300 | — | — |
| 2014-11-11 | $43.44 | $43.66 | 11,048,700 | — | — |
| 2014-11-10 | $43.83 | $44.05 | 13,171,000 | — | — |
| 2014-11-07 | $43.20 | $43.42 | 9,022,600 | — | — |
| 2014-11-06 | $43.14 | $43.36 | 14,477,200 | — | — |
| 2014-11-05 | $42.25 | $42.46 | 11,528,800 | — | — |
| 2014-11-04 | $42.70 | $42.92 | 17,421,200 | — | — |
| 2014-11-03 | $42.00 | $42.21 | 8,441,400 | — | — |
| 2014-10-31 | $41.35 | $41.56 | 13,008,200 | — | — |
| 2014-10-30 | $40.30 | $40.50 | 10,566,600 | — | — |
| 2014-10-29 | $39.94 | $40.04 | 15,782,400 | — | — |
| 2014-10-28 | $40.24 | $40.34 | 12,185,300 | — | — |
| 2014-10-27 | $39.91 | $40.01 | 13,353,100 | — | — |
| 2014-10-24 | $39.82 | $39.92 | 17,834,100 | — | — |
| 2014-10-23 | $38.48 | $38.58 | 33,292,000 | — | — |
| 2014-10-22 | $37.04 | $37.13 | 18,958,400 | — | — |
| 2014-10-21 | $37.85 | $37.95 | 26,347,700 | — | — |
| 2014-10-20 | $35.22 | $35.31 | 13,532,700 | — | — |
| 2014-10-17 | $33.38 | $33.46 | 16,001,100 | — | — |
| 2014-10-16 | $32.97 | $33.05 | 24,983,100 | — | — |
| 2014-10-15 | $31.69 | $31.77 | 39,941,300 | — | — |
| 2014-10-14 | $31.51 | $31.59 | 28,136,800 | — | — |
| 2014-10-13 | $28.58 | $28.65 | 34,532,900 | — | — |
| 2014-10-10 | $30.78 | $30.86 | 31,018,700 | — | — |
| 2014-10-09 | $31.98 | $32.06 | 22,634,100 | — | — |
| 2014-10-08 | $33.00 | $33.08 | 22,753,600 | — | — |
| 2014-10-07 | $34.09 | $34.18 | 10,030,100 | — | — |
| 2014-10-06 | $34.93 | $35.02 | 12,789,300 | — | — |
| 2014-10-03 | $36.23 | $36.32 | 15,076,600 | — | — |
| 2014-10-02 | $33.93 | $34.02 | 21,476,300 | — | — |
| 2014-10-01 | $34.39 | $34.48 | 19,443,300 | — | — |
| 2014-09-30 | $35.48 | $35.57 | 10,657,900 | — | — |
| 2014-09-29 | $35.03 | $35.12 | 7,485,000 | — | — |
| 2014-09-26 | $35.93 | $36.02 | 8,514,800 | — | — |
| 2014-09-25 | $35.21 | $35.30 | 10,931,800 | — | — |
| 2014-09-24 | $36.12 | $36.21 | 8,487,700 | — | — |
| 2014-09-23 | $35.33 | $35.42 | 12,146,800 | — | — |
| 2014-09-22 | $35.58 | $35.67 | 10,964,300 | — | — |
| 2014-09-19 | $36.63 | $36.72 | 17,589,900 | — | — |
| 2014-09-18 | $38.05 | $38.15 | 4,553,800 | — | — |
| 2014-09-17 | $37.46 | $37.55 | 6,682,700 | — | — |
| 2014-09-16 | $37.98 | $38.08 | 6,723,000 | — | — |
| 2014-09-15 | $37.07 | $37.16 | 7,954,200 | — | — |
| 2014-09-12 | $37.65 | $37.75 | 8,229,200 | — | — |
| 2014-09-11 | $38.09 | $38.19 | 10,066,700 | — | — |
| 2014-09-10 | $38.58 | $38.68 | 8,107,500 | — | — |
| 2014-09-09 | $37.96 | $38.06 | 9,101,100 | — | — |
| 2014-09-08 | $38.23 | $38.33 | 7,345,800 | — | — |
| 2014-09-05 | $37.85 | $37.95 | 12,067,600 | — | — |
| 2014-09-04 | $38.47 | $38.57 | 12,004,000 | — | — |
| 2014-09-03 | $39.14 | $39.24 | 9,995,100 | — | — |
| 2014-09-02 | $40.50 | $40.60 | 10,932,800 | — | — |
| 2014-08-29 | $38.88 | $38.98 | 6,644,600 | — | — |
| 2014-08-28 | $39.17 | $39.27 | 3,888,100 | — | — |
| 2014-08-27 | $38.99 | $39.09 | 6,457,300 | — | — |
| 2014-08-26 | $39.09 | $39.19 | 5,732,600 | — | — |
| 2014-08-25 | $39.42 | $39.52 | 7,071,800 | — | — |
| 2014-08-22 | $39.85 | $39.95 | 5,771,400 | — | — |
| 2014-08-21 | $39.51 | $39.61 | 8,152,000 | — | — |
| 2014-08-20 | $40.60 | $40.70 | 6,504,500 | — | — |
| 2014-08-19 | $40.43 | $40.53 | 5,819,600 | — | — |
| 2014-08-18 | $40.66 | $40.76 | 10,900,700 | — | — |
| 2014-08-15 | $39.19 | $39.29 | 9,806,500 | — | — |
| 2014-08-14 | $39.57 | $39.67 | 10,132,500 | — | — |
| 2014-08-13 | $38.12 | $38.22 | 6,177,000 | — | — |
| 2014-08-12 | $37.52 | $37.62 | 6,223,700 | — | — |
| 2014-08-11 | $37.97 | $38.07 | 9,015,800 | — | — |
| 2014-08-08 | $37.18 | $37.27 | 20,753,800 | — | — |
| 2014-08-07 | $36.86 | $36.95 | 9,886,800 | — | — |
| 2014-08-06 | $37.46 | $37.55 | 9,501,300 | — | — |
| 2014-08-05 | $37.18 | $37.27 | 10,423,000 | — | — |
| 2014-08-04 | $38.14 | $38.24 | 11,090,100 | — | — |
| 2014-08-01 | $39.43 | $39.53 | 8,975,900 | — | — |
| 2014-07-31 | $38.85 | $38.95 | 13,532,100 | — | — |
| 2014-07-30 | $39.55 | $39.55 | 10,757,600 | — | — |
| 2014-07-29 | $39.53 | $39.53 | 10,713,400 | — | — |
| 2014-07-28 | $40.29 | $40.29 | 15,941,300 | — | — |
| 2014-07-25 | $41.68 | $41.68 | 10,986,700 | — | — |
| 2014-07-24 | $42.16 | $42.16 | 18,015,200 | — | — |
| 2014-07-23 | $43.33 | $43.33 | 10,166,700 | — | — |
| 2014-07-22 | $42.38 | $42.38 | 6,456,900 | — | — |
| 2014-07-21 | $42.48 | $42.48 | 5,679,500 | — | — |
| 2014-07-18 | $42.92 | $42.92 | 8,869,000 | — | — |
| 2014-07-17 | $41.70 | $41.70 | 13,919,700 | — | — |
| 2014-07-16 | $43.48 | $43.48 | 6,371,100 | — | — |
| 2014-07-15 | $43.70 | $43.70 | 8,358,400 | — | — |
| 2014-07-14 | $42.98 | $42.98 | 7,214,700 | — | — |
| 2014-07-11 | $42.88 | $42.88 | 8,135,500 | — | — |
| 2014-07-10 | $42.82 | $42.82 | 11,827,200 | — | — |
| 2014-07-09 | $41.99 | $41.99 | 20,468,300 | — | — |
| 2014-07-08 | $40.26 | $40.26 | 26,399,400 | — | — |
| 2014-07-07 | $40.10 | $40.10 | 14,223,500 | — | — |
| 2014-07-03 | $41.62 | $41.62 | 8,258,000 | — | — |
| 2014-07-02 | $41.95 | $41.95 | 19,744,600 | — | — |
| 2014-07-01 | $43.86 | $43.86 | 9,162,600 | — | — |
| 2014-06-30 | $42.96 | $42.96 | 10,439,600 | — | — |
| 2014-06-27 | $44.00 | $44.00 | 41,468,300 | — | — |
| 2014-06-26 | $44.55 | $44.55 | 11,174,300 | — | — |
| 2014-06-25 | $43.91 | $43.91 | 10,944,400 | — | — |
| 2014-06-24 | $43.18 | $43.18 | 13,248,100 | — | — |
| 2014-06-23 | $44.36 | $44.36 | 18,454,500 | — | — |
| 2014-06-20 | $44.55 | $44.55 | 40,641,900 | — | — |
| 2014-06-19 | $43.06 | $43.06 | 14,116,000 | — | — |
| 2014-06-18 | $42.66 | $42.66 | 11,249,400 | — | — |
| 2014-06-17 | $41.87 | $41.87 | 12,523,400 | — | — |
| 2014-06-16 | $41.06 | $41.06 | 13,633,600 | — | — |
| 2014-06-13 | $40.38 | $40.38 | 13,586,100 | — | — |
| 2014-06-12 | $40.20 | $40.20 | 37,320,100 | — | — |
| 2014-06-11 | $42.29 | $42.29 | 13,184,000 | — | — |
| 2014-06-10 | $43.66 | $43.66 | 8,384,400 | — | — |
| 2014-06-09 | $43.59 | $43.59 | 11,689,500 | — | — |
| 2014-06-06 | $43.88 | $43.88 | 13,615,400 | — | — |
| 2014-06-05 | $42.41 | $42.41 | 8,539,600 | — | — |
| 2014-06-04 | $42.82 | $42.82 | 11,931,500 | — | — |
| 2014-06-03 | $41.44 | $41.44 | 9,456,200 | — | — |
| 2014-06-02 | $41.22 | $41.22 | 9,902,100 | — | — |
| 2014-05-30 | $40.16 | $40.16 | 13,888,300 | — | — |
| 2014-05-29 | $39.82 | $39.82 | 9,667,100 | — | — |
| 2014-05-28 | $39.80 | $39.80 | 11,132,400 | — | — |
| 2014-05-27 | $39.35 | $39.35 | 9,586,900 | — | — |
| 2014-05-23 | $39.11 | $39.11 | 9,864,400 | — | — |
| 2014-05-22 | $38.72 | $38.72 | 6,414,500 | — | — |
| 2014-05-21 | $38.32 | $38.32 | 6,564,100 | — | — |
| 2014-05-20 | $38.24 | $38.24 | 6,285,400 | — | — |
| 2014-05-19 | $38.57 | $38.57 | 7,164,500 | — | — |
| 2014-05-16 | $38.53 | $38.53 | 7,062,500 | — | — |
| 2014-05-15 | $38.19 | $38.19 | 10,673,900 | — | — |
| 2014-05-14 | $38.84 | $38.84 | 7,987,700 | — | — |
| 2014-05-13 | $39.31 | $39.31 | 8,680,100 | — | — |
| 2014-05-12 | $39.39 | $39.39 | 12,438,300 | — | — |
| 2014-05-09 | $38.26 | $38.26 | 9,704,400 | — | — |
| 2014-05-08 | $38.25 | $38.25 | 14,450,100 | — | — |
| 2014-05-07 | $37.22 | $37.22 | 7,800,000 | — | — |
| 2014-05-06 | $36.67 | $36.67 | 9,492,600 | — | — |
| 2014-05-05 | $36.60 | $36.60 | 5,818,100 | — | — |
| 2014-05-02 | $36.49 | $36.49 | 6,986,300 | — | — |
| 2014-05-01 | $36.39 | $36.39 | 11,497,700 | — | — |
| 2014-04-30 | $35.07 | $35.07 | 6,944,600 | — | — |
| 2014-04-29 | $35.51 | $35.51 | 8,994,200 | — | — |
| 2014-04-28 | $35.16 | $35.16 | 13,149,300 | — | — |
| 2014-04-25 | $36.00 | $36.00 | 9,574,100 | — | — |
| 2014-04-24 | $37.26 | $37.26 | 21,038,700 | — | — |
| 2014-04-23 | $37.09 | $37.09 | 14,649,500 | — | — |
| 2014-04-22 | $36.16 | $36.16 | 8,941,800 | — | — |
| 2014-04-21 | $35.67 | $35.67 | 7,189,200 | — | — |
| 2014-04-17 | $35.40 | $35.40 | 9,225,000 | — | — |
| 2014-04-16 | $35.51 | $35.51 | 15,634,200 | — | — |
| 2014-04-15 | $33.72 | $33.72 | 15,979,100 | — | — |
| 2014-04-14 | $33.37 | $33.37 | 13,465,400 | — | — |
| 2014-04-11 | $33.68 | $33.68 | 15,532,400 | — | — |
| 2014-04-10 | $35.29 | $35.29 | 16,311,400 | — | — |
| 2014-04-09 | $36.90 | $36.90 | 11,473,300 | — | — |
| 2014-04-08 | $35.98 | $35.98 | 17,409,200 | — | — |
| 2014-04-07 | $35.78 | $35.78 | 10,569,800 | — | — |
| 2014-04-04 | $36.56 | $36.56 | 8,731,000 | — | — |
| 2014-04-03 | $37.34 | $37.34 | 7,937,400 | — | — |
| 2014-04-02 | $37.71 | $37.71 | 12,511,000 | — | — |
| 2014-04-01 | $37.94 | $37.94 | 11,064,900 | — | — |
| 2014-03-31 | $36.60 | $36.60 | 8,415,300 | — | — |
| 2014-03-28 | $35.39 | $35.39 | 6,792,700 | — | — |
| 2014-03-27 | $35.77 | $35.77 | 9,542,200 | — | — |
| 2014-03-26 | $36.70 | $36.70 | 7,318,200 | — | — |
| 2014-03-25 | $37.90 | $37.90 | 10,418,400 | — | — |
| 2014-03-24 | $36.80 | $36.80 | 6,514,000 | — | — |
| 2014-03-21 | $36.11 | $36.11 | 14,110,700 | — | — |
| 2014-03-20 | $36.56 | $36.56 | 6,952,100 | — | — |
| 2014-03-19 | $37.08 | $37.08 | 3,863,100 | — | — |
| 2014-03-18 | $37.35 | $37.35 | 5,715,900 | — | — |
| 2014-03-17 | $37.70 | $37.70 | 9,235,100 | — | — |
| 2014-03-14 | $36.34 | $36.34 | 7,198,600 | — | — |
| 2014-03-13 | $36.74 | $36.74 | 11,743,600 | — | — |
| 2014-03-12 | $37.56 | $37.56 | 9,412,700 | — | — |
| 2014-03-11 | $38.08 | $38.08 | 11,302,500 | — | — |
| 2014-03-10 | $38.96 | $38.96 | 11,413,500 | — | — |
| 2014-03-07 | $39.02 | $39.02 | 10,536,100 | — | — |
| 2014-03-06 | $38.81 | $38.81 | 14,006,200 | — | — |
| 2014-03-05 | $37.86 | $37.86 | 8,793,500 | — | — |
| 2014-03-04 | $37.34 | $37.34 | 11,739,700 | — | — |
| 2014-03-03 | $36.10 | $36.10 | 9,495,500 | — | — |
| 2014-02-28 | $36.93 | $36.93 | 7,989,800 | — | — |
| 2014-02-27 | $36.56 | $36.56 | 5,657,000 | — | — |
| 2014-02-26 | $36.75 | $36.75 | 10,514,100 | — | — |
| 2014-02-25 | $37.00 | $37.00 | 8,990,100 | — | — |
| 2014-02-24 | $36.65 | $36.65 | 7,018,500 | — | — |
| 2014-02-21 | $36.17 | $36.17 | 7,820,900 | — | — |
| 2014-02-20 | $35.66 | $35.66 | 9,282,100 | — | — |
| 2014-02-19 | $34.59 | $34.59 | 7,258,100 | — | — |
| 2014-02-18 | $34.31 | $34.31 | 7,087,200 | — | — |
| 2014-02-14 | $34.41 | $34.41 | 7,296,900 | — | — |
| 2014-02-13 | $35.03 | $35.03 | 8,409,200 | — | — |
| 2014-02-12 | $34.69 | $34.69 | 9,383,300 | — | — |
| 2014-02-11 | $35.13 | $35.13 | 11,988,300 | — | — |
| 2014-02-10 | $35.58 | $35.58 | 11,107,300 | — | — |
| 2014-02-07 | $35.67 | $35.67 | 15,404,700 | — | — |
| 2014-02-06 | $34.66 | $34.66 | 13,920,500 | — | — |
| 2014-02-05 | $33.80 | $33.80 | 15,465,100 | — | — |
| 2014-02-04 | $34.05 | $34.05 | 11,178,900 | — | — |
| 2014-02-03 | $33.96 | $33.96 | 21,739,500 | — | — |
| 2014-01-31 | $33.55 | $33.55 | 12,791,000 | — | — |
| 2014-01-30 | $33.80 | $33.80 | 13,660,500 | — | — |
| 2014-01-29 | $32.98 | $32.98 | 22,683,700 | — | — |
| 2014-01-28 | $31.96 | $31.96 | 23,937,900 | — | — |
| 2014-01-27 | $30.18 | $30.18 | 16,276,300 | — | — |
| 2014-01-24 | $30.40 | $30.40 | 13,686,200 | — | — |
| 2014-01-23 | $31.35 | $31.35 | 11,394,600 | — | — |
| 2014-01-22 | $31.20 | $31.20 | 7,578,800 | — | — |
| 2014-01-21 | $30.66 | $30.66 | 10,612,500 | — | — |
| 2014-01-17 | $30.02 | $30.02 | 18,276,700 | — | — |
| 2014-01-16 | $29.34 | $29.34 | 7,034,200 | — | — |
| 2014-01-15 | $28.84 | $28.84 | 11,192,500 | — | — |
| 2014-01-14 | $28.87 | $28.87 | 10,600,500 | — | — |
| 2014-01-13 | $28.65 | $28.65 | 10,587,800 | — | — |
| 2014-01-10 | $29.35 | $29.35 | 12,807,800 | — | — |
| 2014-01-09 | $29.42 | $29.42 | 26,049,300 | — | — |
| 2014-01-08 | $27.63 | $27.63 | 15,733,900 | — | — |
| 2014-01-07 | $26.91 | $26.91 | 11,288,700 | — | — |
| 2014-01-06 | $27.03 | $27.03 | 11,271,400 | — | — |
| 2014-01-03 | $26.54 | $26.54 | 13,829,600 | — | — |
| 2014-01-02 | $25.36 | $25.36 | 8,997,900 | — | — |