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
- 1992-04-16 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 | $45.20 | $46.76 | 1,603,100 | — | — |
| 2014-12-30 | $45.71 | $47.29 | 966,900 | — | — |
| 2014-12-29 | $46.41 | $48.01 | 863,000 | — | — |
| 2014-12-26 | $46.08 | $47.67 | 758,100 | — | — |
| 2014-12-24 | $45.46 | $47.03 | 570,500 | — | — |
| 2014-12-23 | $46.27 | $47.87 | 1,414,900 | — | — |
| 2014-12-22 | $45.00 | $46.55 | 2,037,400 | — | — |
| 2014-12-19 | $45.29 | $46.85 | 2,040,200 | — | — |
| 2014-12-18 | $44.49 | $46.03 | 1,314,000 | — | — |
| 2014-12-17 | $44.16 | $45.69 | 1,888,400 | — | — |
| 2014-12-16 | $43.93 | $45.45 | 3,428,900 | — | — |
| 2014-12-15 | $43.85 | $45.37 | 3,877,300 | — | — |
| 2014-12-12 | $42.16 | $43.62 | 2,300,900 | — | — |
| 2014-12-11 | $42.92 | $44.40 | 1,299,200 | — | — |
| 2014-12-10 | $43.00 | $44.49 | 1,626,600 | — | — |
| 2014-12-09 | $43.98 | $45.50 | 966,600 | — | — |
| 2014-12-08 | $43.44 | $44.94 | 1,098,800 | — | — |
| 2014-12-05 | $43.88 | $45.40 | 1,038,500 | — | — |
| 2014-12-04 | $43.64 | $45.15 | 779,200 | — | — |
| 2014-12-03 | $43.84 | $45.35 | 1,470,600 | — | — |
| 2014-12-02 | $43.42 | $44.92 | 2,071,500 | — | — |
| 2014-12-01 | $43.11 | $44.60 | 2,239,000 | — | — |
| 2014-11-28 | $42.19 | $43.65 | 1,242,500 | — | — |
| 2014-11-26 | $43.61 | $45.12 | 2,504,800 | — | — |
| 2014-11-25 | $44.66 | $46.20 | 1,682,100 | — | — |
| 2014-11-24 | $44.41 | $45.94 | 1,460,900 | — | — |
| 2014-11-21 | $44.94 | $46.49 | 1,436,100 | — | — |
| 2014-11-20 | $44.17 | $45.70 | 1,097,600 | — | — |
| 2014-11-19 | $44.00 | $45.52 | 1,216,700 | — | — |
| 2014-11-18 | $44.59 | $46.13 | 723,900 | — | — |
| 2014-11-17 | $44.46 | $46.00 | 743,200 | — | — |
| 2014-11-14 | $44.18 | $45.71 | 1,125,200 | — | — |
| 2014-11-13 | $44.09 | $45.61 | 1,138,900 | — | — |
| 2014-11-12 | $44.85 | $46.40 | 1,052,000 | — | — |
| 2014-11-11 | $45.11 | $46.55 | 813,300 | — | — |
| 2014-11-10 | $45.24 | $46.69 | 1,117,200 | — | — |
| 2014-11-07 | $45.55 | $47.01 | 895,300 | — | — |
| 2014-11-06 | $44.64 | $46.07 | 1,215,900 | — | — |
| 2014-11-05 | $43.58 | $44.98 | 1,012,200 | — | — |
| 2014-11-04 | $43.30 | $44.69 | 929,900 | — | — |
| 2014-11-03 | $43.53 | $44.92 | 1,545,000 | — | — |
| 2014-10-31 | $44.31 | $45.73 | 1,409,600 | — | — |
| 2014-10-30 | $43.95 | $45.36 | 1,546,800 | — | — |
| 2014-10-29 | $44.32 | $45.74 | 1,767,500 | — | — |
| 2014-10-28 | $45.26 | $46.71 | 2,513,600 | — | — |
| 2014-10-27 | $44.64 | $46.07 | 1,260,100 | — | — |
| 2014-10-24 | $45.30 | $46.75 | 951,400 | — | — |
| 2014-10-23 | $45.00 | $46.44 | 1,294,500 | — | — |
| 2014-10-22 | $43.98 | $45.39 | 1,046,000 | — | — |
| 2014-10-21 | $44.70 | $46.13 | 1,121,500 | — | — |
| 2014-10-20 | $43.40 | $44.79 | 1,869,700 | — | — |
| 2014-10-17 | $43.53 | $44.92 | 2,451,700 | — | — |
| 2014-10-16 | $45.23 | $46.68 | 1,706,600 | — | — |
| 2014-10-15 | $44.77 | $46.20 | 2,424,800 | — | — |
| 2014-10-14 | $43.62 | $45.02 | 2,194,400 | — | — |
| 2014-10-13 | $42.34 | $43.70 | 2,173,800 | — | — |
| 2014-10-10 | $42.08 | $43.43 | 1,893,700 | — | — |
| 2014-10-09 | $42.24 | $43.59 | 2,192,900 | — | — |
| 2014-10-08 | $42.75 | $44.12 | 4,386,400 | — | — |
| 2014-10-07 | $42.13 | $43.48 | 7,252,600 | — | — |
| 2014-10-06 | $47.10 | $48.61 | 1,615,100 | — | — |
| 2014-10-03 | $46.44 | $47.93 | 1,968,700 | — | — |
| 2014-10-02 | $45.75 | $47.22 | 2,343,800 | — | — |
| 2014-10-01 | $45.31 | $46.76 | 1,679,900 | — | — |
| 2014-09-30 | $45.46 | $46.92 | 1,689,000 | — | — |
| 2014-09-29 | $45.98 | $47.45 | 1,140,900 | — | — |
| 2014-09-26 | $46.06 | $47.54 | 1,205,300 | — | — |
| 2014-09-25 | $45.45 | $46.91 | 1,543,100 | — | — |
| 2014-09-24 | $45.81 | $47.28 | 1,162,700 | — | — |
| 2014-09-23 | $45.76 | $47.23 | 1,470,100 | — | — |
| 2014-09-22 | $45.52 | $46.98 | 919,700 | — | — |
| 2014-09-19 | $46.09 | $47.57 | 1,435,300 | — | — |
| 2014-09-18 | $46.41 | $47.90 | 724,600 | — | — |
| 2014-09-17 | $46.40 | $47.89 | 1,004,200 | — | — |
| 2014-09-16 | $46.43 | $47.92 | 1,401,200 | — | — |
| 2014-09-15 | $47.04 | $48.55 | 723,000 | — | — |
| 2014-09-12 | $46.78 | $48.28 | 865,900 | — | — |
| 2014-09-11 | $47.14 | $48.65 | 908,600 | — | — |
| 2014-09-10 | $47.34 | $48.86 | 1,110,300 | — | — |
| 2014-09-09 | $47.72 | $49.25 | 847,400 | — | — |
| 2014-09-08 | $48.12 | $49.66 | 466,400 | — | — |
| 2014-09-05 | $48.26 | $49.81 | 645,900 | — | — |
| 2014-09-04 | $48.42 | $49.97 | 995,000 | — | — |
| 2014-09-03 | $48.20 | $49.74 | 995,600 | — | — |
| 2014-09-02 | $48.32 | $49.87 | 907,400 | — | — |
| 2014-08-29 | $48.84 | $50.40 | 1,327,400 | — | — |
| 2014-08-28 | $48.23 | $49.77 | 1,109,800 | — | — |
| 2014-08-27 | $48.51 | $50.06 | 1,166,900 | — | — |
| 2014-08-26 | $48.42 | $49.97 | 796,000 | — | — |
| 2014-08-25 | $48.56 | $50.12 | 745,100 | — | — |
| 2014-08-22 | $48.39 | $49.94 | 1,321,600 | — | — |
| 2014-08-21 | $49.24 | $50.82 | 1,185,100 | — | — |
| 2014-08-20 | $48.84 | $50.40 | 1,177,300 | — | — |
| 2014-08-19 | $48.92 | $50.49 | 1,245,700 | — | — |
| 2014-08-18 | $49.29 | $50.87 | 1,086,000 | — | — |
| 2014-08-15 | $48.49 | $50.04 | 843,700 | — | — |
| 2014-08-14 | $48.73 | $50.29 | 1,203,900 | — | — |
| 2014-08-13 | $48.11 | $49.65 | 1,448,500 | — | — |
| 2014-08-12 | $49.38 | $50.85 | 1,284,700 | — | — |
| 2014-08-11 | $49.19 | $50.65 | 899,300 | — | — |
| 2014-08-08 | $48.80 | $50.25 | 911,800 | — | — |
| 2014-08-07 | $48.20 | $49.63 | 964,100 | — | — |
| 2014-08-06 | $48.18 | $49.61 | 1,273,900 | — | — |
| 2014-08-05 | $48.28 | $49.72 | 2,403,500 | — | — |
| 2014-08-04 | $48.12 | $49.55 | 2,091,600 | — | — |
| 2014-08-01 | $48.23 | $49.66 | 2,058,900 | — | — |
| 2014-07-31 | $48.71 | $50.16 | 2,139,200 | — | — |
| 2014-07-30 | $49.31 | $50.78 | 2,270,800 | — | — |
| 2014-07-29 | $49.59 | $51.06 | 5,339,800 | — | — |
| 2014-07-28 | $52.03 | $53.58 | 2,362,600 | — | — |
| 2014-07-25 | $52.33 | $53.89 | 1,099,800 | — | — |
| 2014-07-24 | $52.88 | $54.45 | 1,998,800 | — | — |
| 2014-07-23 | $52.85 | $54.42 | 944,800 | — | — |
| 2014-07-22 | $53.69 | $55.29 | 1,222,900 | — | — |
| 2014-07-21 | $52.85 | $54.42 | 1,208,100 | — | — |
| 2014-07-18 | $53.10 | $54.68 | 977,500 | — | — |
| 2014-07-17 | $53.22 | $54.80 | 1,806,600 | — | — |
| 2014-07-16 | $53.69 | $55.29 | 1,546,500 | — | — |
| 2014-07-15 | $53.30 | $54.88 | 1,643,800 | — | — |
| 2014-07-14 | $53.52 | $55.11 | 1,076,600 | — | — |
| 2014-07-11 | $53.52 | $55.11 | 1,232,100 | — | — |
| 2014-07-10 | $53.29 | $54.87 | 1,417,500 | — | — |
| 2014-07-09 | $53.90 | $55.50 | 2,725,000 | — | — |
| 2014-07-08 | $55.11 | $56.75 | 1,208,700 | — | — |
| 2014-07-07 | $55.78 | $57.44 | 936,500 | — | — |
| 2014-07-03 | $56.08 | $57.75 | 600,600 | — | — |
| 2014-07-02 | $55.53 | $57.18 | 867,500 | — | — |
| 2014-07-01 | $55.52 | $57.17 | 1,583,000 | — | — |
| 2014-06-30 | $56.22 | $57.89 | 1,876,600 | — | — |
| 2014-06-27 | $56.09 | $57.76 | 1,291,600 | — | — |
| 2014-06-26 | $56.11 | $57.78 | 821,700 | — | — |
| 2014-06-25 | $55.67 | $57.33 | 731,600 | — | — |
| 2014-06-24 | $55.71 | $57.37 | 1,116,700 | — | — |
| 2014-06-23 | $56.90 | $58.59 | 1,706,000 | — | — |
| 2014-06-20 | $56.46 | $58.14 | 1,282,500 | — | — |
| 2014-06-19 | $55.52 | $57.17 | 1,075,200 | — | — |
| 2014-06-18 | $54.88 | $56.51 | 1,168,200 | — | — |
| 2014-06-17 | $54.37 | $55.99 | 848,200 | — | — |
| 2014-06-16 | $54.42 | $56.04 | 1,008,500 | — | — |
| 2014-06-13 | $54.68 | $56.31 | 534,600 | — | — |
| 2014-06-12 | $54.60 | $56.22 | 1,519,900 | — | — |
| 2014-06-11 | $55.11 | $56.75 | 766,800 | — | — |
| 2014-06-10 | $55.34 | $56.99 | 1,074,500 | — | — |
| 2014-06-09 | $56.20 | $57.87 | 999,600 | — | — |
| 2014-06-06 | $55.67 | $57.33 | 890,300 | — | — |
| 2014-06-05 | $55.27 | $56.91 | 1,049,700 | — | — |
| 2014-06-04 | $54.39 | $56.01 | 1,226,400 | — | — |
| 2014-06-03 | $54.46 | $56.08 | 750,600 | — | — |
| 2014-06-02 | $54.07 | $55.68 | 578,200 | — | — |
| 2014-05-30 | $53.96 | $55.56 | 1,003,300 | — | — |
| 2014-05-29 | $54.51 | $56.13 | 724,600 | — | — |
| 2014-05-28 | $54.24 | $55.85 | 658,600 | — | — |
| 2014-05-27 | $54.04 | $55.65 | 935,200 | — | — |
| 2014-05-23 | $54.05 | $55.66 | 858,400 | — | — |
| 2014-05-22 | $53.94 | $55.54 | 532,800 | — | — |
| 2014-05-21 | $53.89 | $55.49 | 682,900 | — | — |
| 2014-05-20 | $53.65 | $55.25 | 1,608,800 | — | — |
| 2014-05-19 | $54.07 | $55.68 | 1,567,300 | — | — |
| 2014-05-16 | $54.08 | $55.69 | 804,600 | — | — |
| 2014-05-15 | $53.98 | $55.58 | 1,384,000 | — | — |
| 2014-05-14 | $54.50 | $56.12 | 1,068,700 | — | — |
| 2014-05-13 | $55.02 | $56.66 | 791,200 | — | — |
| 2014-05-12 | $55.09 | $56.61 | 958,900 | — | — |
| 2014-05-09 | $55.15 | $56.68 | 1,182,000 | — | — |
| 2014-05-08 | $55.17 | $56.70 | 1,499,500 | — | — |
| 2014-05-07 | $55.23 | $56.76 | 1,217,300 | — | — |
| 2014-05-06 | $54.66 | $56.17 | 898,400 | — | — |
| 2014-05-05 | $54.54 | $56.05 | 752,600 | — | — |
| 2014-05-02 | $54.81 | $56.33 | 982,900 | — | — |
| 2014-05-01 | $54.91 | $56.43 | 1,489,400 | — | — |
| 2014-04-30 | $55.70 | $57.24 | 2,699,300 | — | — |
| 2014-04-29 | $56.40 | $57.96 | 3,139,000 | — | — |
| 2014-04-28 | $56.80 | $58.37 | 1,698,600 | — | — |
| 2014-04-25 | $56.94 | $58.52 | 877,600 | — | — |
| 2014-04-24 | $57.28 | $58.87 | 1,155,000 | — | — |
| 2014-04-23 | $56.71 | $58.28 | 919,500 | — | — |
| 2014-04-22 | $56.71 | $58.28 | 866,200 | — | — |
| 2014-04-21 | $56.50 | $58.06 | 887,700 | — | — |
| 2014-04-17 | $56.63 | $58.20 | 915,900 | — | — |
| 2014-04-16 | $56.50 | $58.06 | 1,327,700 | — | — |
| 2014-04-15 | $56.10 | $57.65 | 2,717,400 | — | — |
| 2014-04-14 | $54.45 | $55.96 | 1,476,500 | — | — |
| 2014-04-11 | $54.38 | $55.89 | 1,258,000 | — | — |
| 2014-04-10 | $55.60 | $57.14 | 2,187,800 | — | — |
| 2014-04-09 | $56.04 | $57.59 | 1,136,600 | — | — |
| 2014-04-08 | $55.77 | $57.31 | 1,128,000 | — | — |
| 2014-04-07 | $54.81 | $56.33 | 1,534,400 | — | — |
| 2014-04-04 | $55.51 | $57.05 | 1,635,700 | — | — |
| 2014-04-03 | $55.08 | $56.60 | 865,100 | — | — |
| 2014-04-02 | $55.26 | $56.79 | 1,046,300 | — | — |
| 2014-04-01 | $54.76 | $56.28 | 1,731,600 | — | — |
| 2014-03-31 | $55.16 | $56.69 | 1,760,700 | — | — |
| 2014-03-28 | $54.07 | $55.57 | 828,800 | — | — |
| 2014-03-27 | $53.62 | $55.10 | 1,546,100 | — | — |
| 2014-03-26 | $53.23 | $54.70 | 2,530,200 | — | — |
| 2014-03-25 | $54.00 | $55.49 | 1,707,300 | — | — |
| 2014-03-24 | $52.99 | $54.46 | 1,372,300 | — | — |
| 2014-03-21 | $52.26 | $53.71 | 2,304,800 | — | — |
| 2014-03-20 | $52.00 | $53.44 | 1,039,600 | — | — |
| 2014-03-19 | $52.01 | $53.45 | 1,060,100 | — | — |
| 2014-03-18 | $52.53 | $53.98 | 933,500 | — | — |
| 2014-03-17 | $52.19 | $53.63 | 925,500 | — | — |
| 2014-03-14 | $52.05 | $53.49 | 751,100 | — | — |
| 2014-03-13 | $52.45 | $53.90 | 1,319,600 | — | — |
| 2014-03-12 | $52.82 | $54.28 | 1,174,100 | — | — |
| 2014-03-11 | $53.13 | $54.60 | 1,162,400 | — | — |
| 2014-03-10 | $53.12 | $54.59 | 1,724,900 | — | — |
| 2014-03-07 | $54.17 | $55.67 | 1,525,600 | — | — |
| 2014-03-06 | $53.54 | $55.02 | 1,024,500 | — | — |
| 2014-03-05 | $52.80 | $54.26 | 984,400 | — | — |
| 2014-03-04 | $52.49 | $53.94 | 1,197,400 | — | — |
| 2014-03-03 | $52.21 | $53.65 | 1,716,200 | — | — |
| 2014-02-28 | $52.48 | $53.93 | 1,709,200 | — | — |
| 2014-02-27 | $51.67 | $53.10 | 1,871,700 | — | — |
| 2014-02-26 | $51.63 | $53.06 | 1,176,300 | — | — |
| 2014-02-25 | $51.25 | $52.67 | 1,181,400 | — | — |
| 2014-02-24 | $51.69 | $53.12 | 1,330,800 | — | — |
| 2014-02-21 | $51.64 | $53.07 | 1,324,100 | — | — |
| 2014-02-20 | $52.24 | $53.69 | 1,660,700 | — | — |
| 2014-02-19 | $51.83 | $53.26 | 1,289,800 | — | — |
| 2014-02-18 | $51.98 | $53.42 | 985,500 | — | — |
| 2014-02-14 | $52.10 | $53.54 | 685,400 | — | — |
| 2014-02-13 | $51.60 | $53.03 | 1,112,800 | — | — |
| 2014-02-12 | $51.92 | $53.36 | 1,878,500 | — | — |
| 2014-02-11 | $51.37 | $52.68 | 1,702,500 | — | — |
| 2014-02-10 | $51.28 | $52.59 | 1,722,900 | — | — |
| 2014-02-07 | $51.02 | $52.32 | 1,663,500 | — | — |
| 2014-02-06 | $50.85 | $52.15 | 1,697,000 | — | — |
| 2014-02-05 | $50.45 | $51.74 | 3,642,100 | — | — |
| 2014-02-04 | $51.92 | $53.24 | 3,342,900 | — | — |
| 2014-02-03 | $52.65 | $53.99 | 2,303,600 | — | — |
| 2014-01-31 | $53.33 | $54.69 | 1,595,600 | — | — |
| 2014-01-30 | $54.43 | $55.82 | 1,228,500 | — | — |
| 2014-01-29 | $53.77 | $55.14 | 1,289,700 | — | — |
| 2014-01-28 | $53.79 | $55.16 | 987,100 | — | — |
| 2014-01-27 | $53.12 | $54.47 | 1,417,100 | — | — |
| 2014-01-24 | $53.08 | $54.43 | 2,554,000 | — | — |
| 2014-01-23 | $55.40 | $56.81 | 1,814,500 | — | — |
| 2014-01-22 | $55.23 | $56.64 | 1,086,100 | — | — |
| 2014-01-21 | $55.60 | $57.02 | 1,473,100 | — | — |
| 2014-01-17 | $55.41 | $56.82 | 1,682,700 | — | — |
| 2014-01-16 | $55.35 | $56.76 | 2,581,200 | — | — |
| 2014-01-15 | $56.52 | $57.96 | 1,310,400 | — | — |
| 2014-01-14 | $56.30 | $57.73 | 1,308,300 | — | — |
| 2014-01-13 | $56.48 | $57.92 | 957,400 | — | — |
| 2014-01-10 | $56.93 | $58.38 | 1,595,700 | — | — |
| 2014-01-09 | $56.72 | $58.16 | 1,389,100 | — | — |
| 2014-01-08 | $57.01 | $58.46 | 1,495,700 | — | — |
| 2014-01-07 | $57.60 | $59.07 | 973,200 | — | — |
| 2014-01-06 | $57.24 | $58.70 | 1,249,200 | — | — |
| 2014-01-03 | $58.50 | $59.99 | 1,005,300 | — | — |
| 2014-01-02 | $57.69 | $59.16 | 1,332,700 | — | — |