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
- 1985-06-28 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 | $60.06 | $67.59 | 1,899,200 | — | — |
| 2014-12-30 | $60.51 | $68.09 | 1,226,100 | — | — |
| 2014-12-29 | $60.76 | $68.37 | 648,100 | — | — |
| 2014-12-26 | $61.03 | $68.68 | 680,000 | — | — |
| 2014-12-24 | $60.99 | $68.63 | 355,500 | — | — |
| 2014-12-23 | $60.65 | $68.25 | 1,049,700 | — | — |
| 2014-12-22 | $60.19 | $67.73 | 849,500 | — | — |
| 2014-12-19 | $59.90 | $67.41 | 3,121,300 | — | — |
| 2014-12-18 | $59.46 | $66.91 | 2,267,100 | — | — |
| 2014-12-17 | $57.01 | $64.15 | 1,507,300 | — | — |
| 2014-12-16 | $56.63 | $63.73 | 2,648,600 | — | — |
| 2014-12-15 | $58.21 | $65.50 | 1,968,100 | — | — |
| 2014-12-12 | $58.88 | $66.26 | 1,536,100 | — | — |
| 2014-12-11 | $58.82 | $66.19 | 922,700 | — | — |
| 2014-12-10 | $58.91 | $66.29 | 1,353,100 | — | — |
| 2014-12-09 | $60.17 | $67.71 | 1,111,100 | — | — |
| 2014-12-08 | $60.10 | $67.63 | 1,464,000 | — | — |
| 2014-12-05 | $60.90 | $68.53 | 1,190,700 | — | — |
| 2014-12-04 | $61.09 | $68.74 | 1,019,900 | — | — |
| 2014-12-03 | $61.45 | $69.15 | 1,514,300 | — | — |
| 2014-12-02 | $60.74 | $68.35 | 1,794,000 | — | — |
| 2014-12-01 | $60.51 | $68.09 | 1,543,300 | — | — |
| 2014-11-28 | $62.00 | $69.77 | 989,300 | — | — |
| 2014-11-26 | $61.35 | $69.04 | 1,074,800 | — | — |
| 2014-11-25 | $61.03 | $68.68 | 2,232,600 | — | — |
| 2014-11-24 | $61.28 | $68.96 | 4,942,200 | — | — |
| 2014-11-21 | $61.95 | $69.71 | 7,463,700 | — | — |
| 2014-11-20 | $58.41 | $65.73 | 3,485,100 | — | — |
| 2014-11-19 | $59.10 | $66.51 | 2,122,100 | — | — |
| 2014-11-18 | $59.23 | $66.65 | 2,378,900 | — | — |
| 2014-11-17 | $58.99 | $66.38 | 1,474,700 | — | — |
| 2014-11-14 | $59.66 | $67.14 | 1,329,700 | — | — |
| 2014-11-13 | $59.31 | $66.74 | 1,779,800 | — | — |
| 2014-11-12 | $58.98 | $66.37 | 1,674,000 | — | — |
| 2014-11-11 | $58.99 | $66.38 | 1,762,100 | — | — |
| 2014-11-10 | $59.40 | $66.84 | 1,773,200 | — | — |
| 2014-11-07 | $59.42 | $66.87 | 1,700,700 | — | — |
| 2014-11-06 | $59.20 | $66.62 | 1,809,200 | — | — |
| 2014-11-05 | $58.32 | $65.63 | 1,748,500 | — | — |
| 2014-11-04 | $58.24 | $65.54 | 2,154,100 | — | — |
| 2014-11-03 | $57.77 | $65.01 | 2,541,200 | — | — |
| 2014-10-31 | $57.54 | $64.75 | 2,370,300 | — | — |
| 2014-10-30 | $57.37 | $64.56 | 1,627,000 | — | — |
| 2014-10-29 | $55.96 | $62.97 | 1,205,300 | — | — |
| 2014-10-28 | $56.10 | $63.13 | 2,073,400 | — | — |
| 2014-10-27 | $54.77 | $61.63 | 1,236,000 | — | — |
| 2014-10-24 | $54.45 | $61.27 | 1,882,100 | — | — |
| 2014-10-23 | $53.55 | $60.26 | 2,292,000 | — | — |
| 2014-10-22 | $52.25 | $58.80 | 2,794,300 | — | — |
| 2014-10-21 | $52.80 | $59.42 | 1,784,400 | — | — |
| 2014-10-20 | $51.82 | $58.31 | 2,905,300 | — | — |
| 2014-10-17 | $50.79 | $57.15 | 2,390,500 | — | — |
| 2014-10-16 | $49.89 | $56.14 | 2,944,500 | — | — |
| 2014-10-15 | $50.52 | $56.85 | 4,815,800 | — | — |
| 2014-10-14 | $50.13 | $56.41 | 5,947,400 | — | — |
| 2014-10-13 | $51.94 | $58.45 | 3,838,300 | — | — |
| 2014-10-10 | $53.72 | $60.45 | 5,370,800 | — | — |
| 2014-10-09 | $56.07 | $63.10 | 3,988,800 | — | — |
| 2014-10-08 | $57.08 | $64.23 | 2,846,500 | — | — |
| 2014-10-07 | $56.59 | $63.68 | 3,293,000 | — | — |
| 2014-10-06 | $58.18 | $65.47 | 2,691,100 | — | — |
| 2014-10-03 | $58.12 | $65.40 | 3,592,700 | — | — |
| 2014-10-02 | $57.74 | $64.97 | 10,205,200 | — | — |
| 2014-10-01 | $55.66 | $62.63 | 9,834,100 | — | — |
| 2014-09-30 | $55.10 | $62.00 | 2,384,500 | — | — |
| 2014-09-29 | $55.04 | $61.94 | 1,784,500 | — | — |
| 2014-09-26 | $54.28 | $61.08 | 3,518,400 | — | — |
| 2014-09-25 | $54.43 | $61.25 | 3,394,500 | — | — |
| 2014-09-24 | $55.66 | $62.63 | 3,607,900 | — | — |
| 2014-09-23 | $54.95 | $61.84 | 2,227,300 | — | — |
| 2014-09-22 | $54.88 | $61.76 | 4,380,300 | — | — |
| 2014-09-19 | $55.61 | $62.58 | 4,684,300 | — | — |
| 2014-09-18 | $55.73 | $62.71 | 2,960,400 | — | — |
| 2014-09-17 | $54.89 | $61.77 | 3,410,000 | — | — |
| 2014-09-16 | $54.75 | $61.61 | 3,440,500 | — | — |
| 2014-09-15 | $53.73 | $60.46 | 4,057,800 | — | — |
| 2014-09-12 | $53.54 | $60.25 | 3,253,000 | — | — |
| 2014-09-11 | $54.13 | $60.91 | 1,862,400 | — | — |
| 2014-09-10 | $53.37 | $60.06 | 1,418,400 | — | — |
| 2014-09-09 | $53.64 | $60.36 | 1,372,900 | — | — |
| 2014-09-08 | $54.37 | $61.18 | 1,175,200 | — | — |
| 2014-09-05 | $54.18 | $60.97 | 2,099,300 | — | — |
| 2014-09-04 | $54.18 | $60.97 | 2,137,500 | — | — |
| 2014-09-03 | $54.36 | $61.17 | 1,940,600 | — | — |
| 2014-09-02 | $53.46 | $60.16 | 1,793,300 | — | — |
| 2014-08-29 | $53.64 | $60.36 | 1,774,900 | — | — |
| 2014-08-28 | $54.00 | $60.77 | 1,250,700 | — | — |
| 2014-08-27 | $53.78 | $60.52 | 1,161,300 | — | — |
| 2014-08-26 | $54.24 | $61.04 | 1,947,700 | — | — |
| 2014-08-25 | $53.54 | $60.25 | 1,052,600 | — | — |
| 2014-08-22 | $53.46 | $60.16 | 2,312,500 | — | — |
| 2014-08-21 | $53.78 | $60.52 | 1,751,700 | — | — |
| 2014-08-20 | $53.59 | $60.30 | 3,147,100 | — | — |
| 2014-08-19 | $53.75 | $60.48 | 2,290,900 | — | — |
| 2014-08-18 | $53.79 | $60.53 | 4,700,600 | — | — |
| 2014-08-15 | $52.66 | $59.26 | 14,273,900 | — | — |
| 2014-08-14 | $56.28 | $63.33 | 3,602,300 | — | — |
| 2014-08-13 | $55.79 | $62.78 | 1,223,500 | — | — |
| 2014-08-12 | $54.62 | $61.46 | 1,520,500 | — | — |
| 2014-08-11 | $54.34 | $61.15 | 1,920,300 | — | — |
| 2014-08-08 | $53.91 | $60.66 | 1,891,600 | — | — |
| 2014-08-07 | $53.63 | $60.35 | 1,334,400 | — | — |
| 2014-08-06 | $54.23 | $61.02 | 2,095,900 | — | — |
| 2014-08-05 | $54.15 | $60.93 | 1,575,000 | — | — |
| 2014-08-04 | $54.15 | $60.93 | 1,905,300 | — | — |
| 2014-08-01 | $53.34 | $60.02 | 2,439,800 | — | — |
| 2014-07-31 | $53.35 | $60.03 | 2,805,800 | — | — |
| 2014-07-30 | $55.61 | $62.58 | 1,067,700 | — | — |
| 2014-07-29 | $55.47 | $62.42 | 1,371,700 | — | — |
| 2014-07-28 | $55.19 | $62.11 | 1,460,000 | — | — |
| 2014-07-25 | $55.23 | $62.15 | 1,964,700 | — | — |
| 2014-07-24 | $56.00 | $63.02 | 1,642,000 | — | — |
| 2014-07-23 | $55.88 | $62.88 | 2,009,000 | — | — |
| 2014-07-22 | $56.39 | $63.46 | 1,754,300 | — | — |
| 2014-07-21 | $56.20 | $63.24 | 2,022,700 | — | — |
| 2014-07-18 | $57.36 | $64.55 | 2,613,500 | — | — |
| 2014-07-17 | $55.42 | $62.36 | 2,873,500 | — | — |
| 2014-07-16 | $55.42 | $62.36 | 1,064,600 | — | — |
| 2014-07-15 | $55.48 | $62.43 | 1,147,200 | — | — |
| 2014-07-14 | $56.04 | $63.06 | 1,241,600 | — | — |
| 2014-07-11 | $55.57 | $62.53 | 1,226,900 | — | — |
| 2014-07-10 | $55.44 | $62.39 | 1,708,900 | — | — |
| 2014-07-09 | $55.63 | $62.60 | 1,097,800 | — | — |
| 2014-07-08 | $55.64 | $62.61 | 2,107,000 | — | — |
| 2014-07-07 | $55.93 | $62.94 | 1,376,400 | — | — |
| 2014-07-03 | $56.88 | $64.01 | 842,200 | — | — |
| 2014-07-02 | $56.83 | $63.95 | 1,361,900 | — | — |
| 2014-07-01 | $57.13 | $64.29 | 2,329,900 | — | — |
| 2014-06-30 | $56.38 | $63.44 | 2,248,900 | — | — |
| 2014-06-27 | $56.40 | $63.47 | 1,131,700 | — | — |
| 2014-06-26 | $56.25 | $63.30 | 1,069,200 | — | — |
| 2014-06-25 | $55.62 | $62.59 | 1,579,400 | — | — |
| 2014-06-24 | $55.80 | $62.79 | 1,066,900 | — | — |
| 2014-06-23 | $56.17 | $63.21 | 885,600 | — | — |
| 2014-06-20 | $56.19 | $63.23 | 1,870,300 | — | — |
| 2014-06-19 | $56.31 | $63.37 | 1,977,700 | — | — |
| 2014-06-18 | $56.96 | $64.10 | 4,854,000 | — | — |
| 2014-06-17 | $54.63 | $61.47 | 1,942,500 | — | — |
| 2014-06-16 | $54.58 | $61.42 | 1,584,900 | — | — |
| 2014-06-13 | $54.25 | $61.05 | 1,766,000 | — | — |
| 2014-06-12 | $53.85 | $60.60 | 1,147,600 | — | — |
| 2014-06-11 | $54.09 | $60.87 | 991,800 | — | — |
| 2014-06-10 | $54.08 | $60.86 | 1,162,800 | — | — |
| 2014-06-09 | $54.51 | $61.34 | 2,130,200 | — | — |
| 2014-06-06 | $54.87 | $61.75 | 2,313,500 | — | — |
| 2014-06-05 | $53.72 | $60.45 | 1,416,800 | — | — |
| 2014-06-04 | $53.03 | $59.67 | 1,242,600 | — | — |
| 2014-06-03 | $53.15 | $59.81 | 2,434,400 | — | — |
| 2014-06-02 | $52.52 | $59.10 | 1,596,800 | — | — |
| 2014-05-30 | $52.37 | $58.93 | 1,826,900 | — | — |
| 2014-05-29 | $52.69 | $59.29 | 2,477,000 | — | — |
| 2014-05-28 | $51.72 | $58.20 | 1,957,200 | — | — |
| 2014-05-27 | $52.47 | $59.04 | 1,590,900 | — | — |
| 2014-05-23 | $52.00 | $58.52 | 1,152,800 | — | — |
| 2014-05-22 | $51.51 | $57.96 | 1,588,600 | — | — |
| 2014-05-21 | $50.93 | $57.31 | 2,374,800 | — | — |
| 2014-05-20 | $51.07 | $57.47 | 2,182,100 | — | — |
| 2014-05-19 | $51.55 | $58.01 | 2,841,600 | — | — |
| 2014-05-16 | $51.67 | $58.14 | 7,928,700 | — | — |
| 2014-05-15 | $47.82 | $53.81 | 3,479,700 | — | — |
| 2014-05-14 | $48.07 | $54.09 | 1,749,900 | — | — |
| 2014-05-13 | $48.32 | $54.37 | 2,172,300 | — | — |
| 2014-05-12 | $48.61 | $54.70 | 3,270,400 | — | — |
| 2014-05-09 | $46.85 | $52.72 | 961,700 | — | — |
| 2014-05-08 | $46.82 | $52.69 | 1,937,000 | — | — |
| 2014-05-07 | $46.76 | $52.62 | 2,014,700 | — | — |
| 2014-05-06 | $47.03 | $52.92 | 1,690,700 | — | — |
| 2014-05-05 | $47.52 | $53.47 | 1,389,100 | — | — |
| 2014-05-02 | $47.68 | $53.65 | 2,144,200 | — | — |
| 2014-05-01 | $48.42 | $54.49 | 2,323,600 | — | — |
| 2014-04-30 | $48.02 | $54.04 | 1,624,600 | — | — |
| 2014-04-29 | $47.57 | $53.53 | 1,883,700 | — | — |
| 2014-04-28 | $46.62 | $52.46 | 3,470,600 | — | — |
| 2014-04-25 | $47.00 | $52.89 | 2,368,800 | — | — |
| 2014-04-24 | $47.72 | $53.70 | 2,241,000 | — | — |
| 2014-04-23 | $48.23 | $54.27 | 1,624,600 | — | — |
| 2014-04-22 | $49.01 | $55.15 | 1,742,700 | — | — |
| 2014-04-21 | $48.40 | $54.46 | 3,048,500 | — | — |
| 2014-04-17 | $48.49 | $54.57 | 3,302,900 | — | — |
| 2014-04-16 | $47.55 | $53.51 | 2,050,700 | — | — |
| 2014-04-15 | $46.82 | $52.69 | 3,221,800 | — | — |
| 2014-04-14 | $45.83 | $51.57 | 2,463,300 | — | — |
| 2014-04-11 | $45.19 | $50.85 | 8,206,700 | — | — |
| 2014-04-10 | $45.97 | $51.73 | 4,297,800 | — | — |
| 2014-04-09 | $48.49 | $54.57 | 3,074,700 | — | — |
| 2014-04-08 | $47.15 | $53.06 | 3,128,200 | — | — |
| 2014-04-07 | $46.59 | $52.43 | 2,269,700 | — | — |
| 2014-04-04 | $47.32 | $53.25 | 5,314,500 | — | — |
| 2014-04-03 | $48.31 | $54.36 | 2,877,800 | — | — |
| 2014-04-02 | $49.58 | $55.79 | 2,069,000 | — | — |
| 2014-04-01 | $50.07 | $56.34 | 2,833,800 | — | — |
| 2014-03-31 | $49.18 | $55.34 | 2,895,800 | — | — |
| 2014-03-28 | $48.34 | $54.40 | 2,210,600 | — | — |
| 2014-03-27 | $48.28 | $54.33 | 4,610,800 | — | — |
| 2014-03-26 | $48.68 | $54.78 | 2,973,600 | — | — |
| 2014-03-25 | $49.78 | $56.02 | 2,555,800 | — | — |
| 2014-03-24 | $49.74 | $55.97 | 2,705,400 | — | — |
| 2014-03-21 | $50.04 | $56.31 | 3,862,700 | — | — |
| 2014-03-20 | $51.61 | $58.08 | 2,717,400 | — | — |
| 2014-03-19 | $51.05 | $57.45 | 3,824,900 | — | — |
| 2014-03-18 | $52.43 | $59.00 | 1,678,800 | — | — |
| 2014-03-17 | $51.28 | $57.71 | 1,956,900 | — | — |
| 2014-03-14 | $50.47 | $56.79 | 2,811,700 | — | — |
| 2014-03-13 | $50.47 | $56.79 | 4,004,700 | — | — |
| 2014-03-12 | $52.34 | $58.90 | 1,982,500 | — | — |
| 2014-03-11 | $52.81 | $59.43 | 2,126,500 | — | — |
| 2014-03-10 | $52.59 | $59.18 | 1,839,300 | — | — |
| 2014-03-07 | $53.61 | $60.33 | 1,477,900 | — | — |
| 2014-03-06 | $53.74 | $60.47 | 2,273,900 | — | — |
| 2014-03-05 | $53.44 | $60.14 | 2,133,800 | — | — |
| 2014-03-04 | $53.50 | $60.20 | 3,840,300 | — | — |
| 2014-03-03 | $51.67 | $58.14 | 6,328,700 | — | — |
| 2014-02-28 | $52.48 | $59.06 | 6,954,000 | — | — |
| 2014-02-27 | $54.28 | $61.08 | 11,608,800 | — | — |
| 2014-02-26 | $54.72 | $61.58 | 3,835,000 | — | — |
| 2014-02-25 | $54.66 | $61.51 | 2,481,200 | — | — |
| 2014-02-24 | $54.47 | $61.29 | 4,212,900 | — | — |
| 2014-02-21 | $55.40 | $62.34 | 2,534,700 | — | — |
| 2014-02-20 | $54.90 | $61.78 | 1,847,400 | — | — |
| 2014-02-19 | $54.47 | $61.29 | 2,309,600 | — | — |
| 2014-02-18 | $54.52 | $61.35 | 2,750,800 | — | — |
| 2014-02-14 | $54.17 | $60.96 | 3,345,400 | — | — |
| 2014-02-13 | $54.13 | $60.91 | 3,033,100 | — | — |
| 2014-02-12 | $53.77 | $60.51 | 3,001,500 | — | — |
| 2014-02-11 | $52.92 | $59.55 | 1,961,000 | — | — |
| 2014-02-10 | $52.28 | $58.83 | 2,340,700 | — | — |
| 2014-02-07 | $51.99 | $58.50 | 2,649,700 | — | — |
| 2014-02-06 | $50.96 | $57.35 | 1,827,300 | — | — |
| 2014-02-05 | $49.96 | $56.22 | 1,699,200 | — | — |
| 2014-02-04 | $50.12 | $56.40 | 2,032,300 | — | — |
| 2014-02-03 | $49.33 | $55.51 | 4,320,300 | — | — |
| 2014-01-31 | $51.25 | $57.67 | 2,155,300 | — | — |
| 2014-01-30 | $51.52 | $57.98 | 4,046,100 | — | — |
| 2014-01-29 | $49.65 | $55.87 | 2,729,000 | — | — |
| 2014-01-28 | $51.24 | $57.66 | 1,818,700 | — | — |
| 2014-01-27 | $50.59 | $56.93 | 3,640,900 | — | — |
| 2014-01-24 | $50.44 | $56.76 | 4,245,200 | — | — |
| 2014-01-23 | $51.86 | $58.36 | 3,593,200 | — | — |
| 2014-01-22 | $52.37 | $58.93 | 3,108,300 | — | — |
| 2014-01-21 | $53.30 | $59.98 | 2,153,300 | — | — |
| 2014-01-17 | $53.24 | $59.91 | 2,123,200 | — | — |
| 2014-01-16 | $53.60 | $60.32 | 2,403,300 | — | — |
| 2014-01-15 | $53.29 | $59.97 | 3,241,200 | — | — |
| 2014-01-14 | $52.64 | $59.24 | 2,876,400 | — | — |
| 2014-01-13 | $51.57 | $58.03 | 4,561,700 | — | — |
| 2014-01-10 | $51.47 | $57.92 | 2,182,700 | — | — |
| 2014-01-09 | $51.08 | $57.48 | 3,716,400 | — | — |
| 2014-01-08 | $50.24 | $56.53 | 2,047,400 | — | — |
| 2014-01-07 | $49.68 | $55.90 | 2,002,500 | — | — |
| 2014-01-06 | $48.55 | $54.63 | 1,856,500 | — | — |
| 2014-01-03 | $48.90 | $55.03 | 1,934,200 | — | — |
| 2014-01-02 | $49.25 | $55.42 | 2,488,000 | — | — |