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
- 1982-04-01 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 | $69.97 | $190.80 | 1,482,792 | — | — |
| 2014-12-30 | $69.60 | $189.81 | 1,353,525 | — | — |
| 2014-12-29 | $69.81 | $190.38 | 1,434,054 | — | — |
| 2014-12-26 | $69.16 | $188.60 | 870,972 | — | — |
| 2014-12-24 | $68.76 | $187.52 | 771,764 | — | — |
| 2014-12-23 | $68.76 | $187.52 | 1,577,299 | — | — |
| 2014-12-22 | $68.28 | $186.19 | 1,044,399 | — | — |
| 2014-12-19 | $67.62 | $184.39 | 2,546,859 | — | — |
| 2014-12-18 | $68.33 | $186.33 | 1,944,811 | — | — |
| 2014-12-17 | $66.89 | $182.40 | 2,711,628 | — | — |
| 2014-12-16 | $65.68 | $179.12 | 2,467,197 | — | — |
| 2014-12-15 | $67.23 | $183.33 | 1,818,761 | — | — |
| 2014-12-12 | $67.41 | $183.83 | 2,107,353 | — | — |
| 2014-12-11 | $67.22 | $183.31 | 1,744,170 | — | — |
| 2014-12-10 | $66.13 | $180.33 | 1,255,184 | — | — |
| 2014-12-09 | $66.73 | $181.98 | 1,896,321 | — | — |
| 2014-12-08 | $66.48 | $181.30 | 1,198,035 | — | — |
| 2014-12-05 | $67.03 | $182.80 | 1,600,307 | — | — |
| 2014-12-04 | $66.83 | $182.25 | 3,154,969 | — | — |
| 2014-12-03 | $66.43 | $181.17 | 1,391,872 | — | — |
| 2014-12-02 | $65.51 | $178.65 | 1,513,841 | — | — |
| 2014-12-01 | $65.31 | $178.10 | 1,604,389 | — | — |
| 2014-11-28 | $65.40 | $178.35 | 804,669 | — | — |
| 2014-11-26 | $64.81 | $176.74 | 1,256,545 | — | — |
| 2014-11-25 | $63.95 | $174.38 | 2,511,234 | — | — |
| 2014-11-24 | $64.65 | $176.29 | 1,746,768 | — | — |
| 2014-11-21 | $63.76 | $173.87 | 3,129,486 | — | — |
| 2014-11-20 | $64.74 | $176.54 | 4,092,491 | — | — |
| 2014-11-19 | $62.80 | $171.25 | 2,941,462 | — | — |
| 2014-11-18 | $62.51 | $169.73 | 2,330,384 | — | — |
| 2014-11-17 | $62.82 | $170.56 | 2,429,715 | — | — |
| 2014-11-14 | $62.64 | $170.05 | 1,336,950 | — | — |
| 2014-11-13 | $62.29 | $169.11 | 2,659,303 | — | — |
| 2014-11-12 | $63.01 | $171.06 | 2,222,518 | — | — |
| 2014-11-11 | $62.00 | $168.34 | 1,369,112 | — | — |
| 2014-11-10 | $61.89 | $168.04 | 1,568,516 | — | — |
| 2014-11-07 | $61.12 | $165.95 | 2,373,927 | — | — |
| 2014-11-06 | $61.72 | $167.57 | 1,930,215 | — | — |
| 2014-11-05 | $60.63 | $164.61 | 2,443,570 | — | — |
| 2014-11-04 | $60.05 | $163.03 | 4,143,332 | — | — |
| 2014-11-03 | $58.56 | $158.99 | 2,553,415 | — | — |
| 2014-10-31 | $58.30 | $158.29 | 1,950,007 | — | — |
| 2014-10-30 | $58.31 | $158.31 | 1,234,279 | — | — |
| 2014-10-29 | $57.73 | $156.73 | 1,362,679 | — | — |
| 2014-10-28 | $57.54 | $156.23 | 1,797,114 | — | — |
| 2014-10-27 | $57.40 | $155.83 | 1,639,520 | — | — |
| 2014-10-24 | $56.60 | $153.66 | 1,793,526 | — | — |
| 2014-10-23 | $57.27 | $155.48 | 2,247,258 | — | — |
| 2014-10-22 | $56.15 | $152.45 | 3,044,752 | — | — |
| 2014-10-21 | $56.87 | $154.41 | 2,360,320 | — | — |
| 2014-10-20 | $56.05 | $152.17 | 2,394,461 | — | — |
| 2014-10-17 | $54.41 | $147.71 | 1,448,527 | — | — |
| 2014-10-16 | $54.41 | $147.71 | 2,994,282 | — | — |
| 2014-10-15 | $53.78 | $146.02 | 4,662,995 | — | — |
| 2014-10-14 | $53.97 | $146.53 | 2,674,270 | — | — |
| 2014-10-13 | $52.93 | $143.72 | 2,664,127 | — | — |
| 2014-10-10 | $53.89 | $146.31 | 2,410,542 | — | — |
| 2014-10-09 | $54.49 | $147.95 | 3,435,396 | — | — |
| 2014-10-08 | $54.84 | $148.90 | 2,040,060 | — | — |
| 2014-10-07 | $53.31 | $144.73 | 2,398,048 | — | — |
| 2014-10-06 | $54.23 | $147.23 | 1,889,641 | — | — |
| 2014-10-03 | $54.41 | $147.71 | 1,319,261 | — | — |
| 2014-10-02 | $53.85 | $146.20 | 1,484,029 | — | — |
| 2014-10-01 | $53.46 | $145.14 | 1,778,559 | — | — |
| 2014-09-30 | $54.15 | $147.01 | 1,505,800 | — | — |
| 2014-09-29 | $54.79 | $148.74 | 2,524,470 | — | — |
| 2014-09-26 | $55.19 | $149.84 | 2,554,652 | — | — |
| 2014-09-25 | $54.81 | $148.81 | 3,721,515 | — | — |
| 2014-09-24 | $54.97 | $149.25 | 2,605,369 | — | — |
| 2014-09-23 | $53.56 | $145.41 | 1,856,737 | — | — |
| 2014-09-22 | $53.82 | $146.11 | 3,122,807 | — | — |
| 2014-09-19 | $53.81 | $146.09 | 1,807,381 | — | — |
| 2014-09-18 | $53.81 | $146.09 | 1,613,172 | — | — |
| 2014-09-17 | $53.06 | $144.07 | 1,621,336 | — | — |
| 2014-09-16 | $53.35 | $144.86 | 1,831,750 | — | — |
| 2014-09-15 | $52.58 | $142.75 | 877,775 | — | — |
| 2014-09-12 | $52.70 | $143.08 | 1,393,728 | — | — |
| 2014-09-11 | $52.66 | $142.97 | 2,560,343 | — | — |
| 2014-09-10 | $52.35 | $142.14 | 2,575,187 | — | — |
| 2014-09-09 | $51.47 | $139.74 | 1,296,376 | — | — |
| 2014-09-08 | $51.84 | $140.75 | 1,244,298 | — | — |
| 2014-09-05 | $52.11 | $141.48 | 2,347,579 | — | — |
| 2014-09-04 | $52.24 | $141.83 | 2,276,699 | — | — |
| 2014-09-03 | $51.49 | $139.79 | 1,150,410 | — | — |
| 2014-09-02 | $51.42 | $139.61 | 1,351,794 | — | — |
| 2014-08-29 | $51.62 | $140.14 | 1,126,165 | — | — |
| 2014-08-28 | $51.54 | $139.92 | 1,033,266 | — | — |
| 2014-08-27 | $51.53 | $139.90 | 1,627,768 | — | — |
| 2014-08-26 | $51.56 | $139.99 | 2,167,966 | — | — |
| 2014-08-25 | $51.62 | $140.14 | 1,751,221 | — | — |
| 2014-08-22 | $51.66 | $140.25 | 1,590,411 | — | — |
| 2014-08-21 | $51.51 | $139.85 | 2,427,860 | — | — |
| 2014-08-20 | $50.91 | $138.23 | 3,261,845 | — | — |
| 2014-08-19 | $51.11 | $138.01 | 2,464,475 | — | — |
| 2014-08-18 | $50.64 | $136.74 | 3,163,380 | — | — |
| 2014-08-15 | $49.80 | $134.47 | 2,223,508 | — | — |
| 2014-08-14 | $50.73 | $136.98 | 1,521,386 | — | — |
| 2014-08-13 | $50.33 | $135.91 | 2,252,453 | — | — |
| 2014-08-12 | $50.46 | $136.26 | 1,946,543 | — | — |
| 2014-08-11 | $50.54 | $136.48 | 2,469,176 | — | — |
| 2014-08-08 | $51.09 | $137.97 | 3,176,369 | — | — |
| 2014-08-07 | $49.01 | $132.33 | 3,482,897 | — | — |
| 2014-08-06 | $47.85 | $129.21 | 1,397,810 | — | — |
| 2014-08-05 | $47.49 | $128.25 | 1,562,331 | — | — |
| 2014-08-04 | $47.66 | $128.69 | 1,779,548 | — | — |
| 2014-08-01 | $46.73 | $126.20 | 1,450,011 | — | — |
| 2014-07-31 | $46.86 | $126.55 | 1,964,109 | — | — |
| 2014-07-30 | $47.56 | $128.43 | 1,804,907 | — | — |
| 2014-07-29 | $46.73 | $126.18 | 1,308,870 | — | — |
| 2014-07-28 | $46.57 | $125.76 | 1,117,258 | — | — |
| 2014-07-25 | $46.69 | $126.07 | 761,992 | — | — |
| 2014-07-24 | $47.07 | $127.12 | 1,083,612 | — | — |
| 2014-07-23 | $46.52 | $125.61 | 1,047,863 | — | — |
| 2014-07-22 | $46.48 | $125.50 | 1,903,372 | — | — |
| 2014-07-21 | $46.21 | $124.78 | 1,447,909 | — | — |
| 2014-07-18 | $46.65 | $125.98 | 1,536,849 | — | — |
| 2014-07-17 | $46.06 | $124.39 | 2,348,197 | — | — |
| 2014-07-16 | $46.35 | $125.15 | 2,717,689 | — | — |
| 2014-07-15 | $47.33 | $127.82 | 1,686,897 | — | — |
| 2014-07-14 | $47.74 | $128.93 | 1,719,183 | — | — |
| 2014-07-11 | $47.90 | $129.34 | 2,979,562 | — | — |
| 2014-07-10 | $48.67 | $131.44 | 4,084,327 | — | — |
| 2014-07-09 | $50.01 | $135.04 | 2,169,080 | — | — |
| 2014-07-08 | $49.51 | $133.69 | 1,816,040 | — | — |
| 2014-07-07 | $49.56 | $133.82 | 1,596,225 | — | — |
| 2014-07-03 | $49.60 | $133.93 | 970,179 | — | — |
| 2014-07-02 | $49.08 | $132.53 | 1,862,922 | — | — |
| 2014-07-01 | $48.63 | $131.33 | 2,442,580 | — | — |
| 2014-06-30 | $47.42 | $128.06 | 1,161,048 | — | — |
| 2014-06-27 | $47.27 | $127.64 | 3,984,501 | — | — |
| 2014-06-26 | $46.31 | $125.06 | 1,389,398 | — | — |
| 2014-06-25 | $46.73 | $126.18 | 1,594,369 | — | — |
| 2014-06-24 | $46.89 | $126.61 | 1,261,493 | — | — |
| 2014-06-23 | $46.91 | $126.68 | 1,085,715 | — | — |
| 2014-06-20 | $46.65 | $125.96 | 2,104,013 | — | — |
| 2014-06-19 | $46.62 | $125.89 | 1,216,590 | — | — |
| 2014-06-18 | $46.81 | $126.42 | 1,314,931 | — | — |
| 2014-06-17 | $46.90 | $126.66 | 954,840 | — | — |
| 2014-06-16 | $46.65 | $125.96 | 864,787 | — | — |
| 2014-06-13 | $46.36 | $125.20 | 855,014 | — | — |
| 2014-06-12 | $46.16 | $124.65 | 1,495,162 | — | — |
| 2014-06-11 | $46.72 | $126.16 | 1,489,224 | — | — |
| 2014-06-10 | $47.38 | $127.95 | 1,201,498 | — | — |
| 2014-06-09 | $47.98 | $129.56 | 1,490,832 | — | — |
| 2014-06-06 | $48.10 | $129.89 | 1,200,509 | — | — |
| 2014-06-05 | $47.64 | $128.65 | 1,532,519 | — | — |
| 2014-06-04 | $47.28 | $127.68 | 1,983,282 | — | — |
| 2014-06-03 | $46.89 | $125.87 | 1,497,389 | — | — |
| 2014-06-02 | $46.69 | $125.35 | 1,557,507 | — | — |
| 2014-05-30 | $46.39 | $124.55 | 1,509,264 | — | — |
| 2014-05-29 | $45.94 | $123.33 | 1,209,662 | — | — |
| 2014-05-28 | $45.56 | $122.31 | 1,801,938 | — | — |
| 2014-05-27 | $45.64 | $122.53 | 1,528,808 | — | — |
| 2014-05-23 | $46.34 | $124.40 | 1,676,506 | — | — |
| 2014-05-22 | $45.83 | $123.03 | 2,929,587 | — | — |
| 2014-05-21 | $45.16 | $121.23 | 2,464,351 | — | — |
| 2014-05-20 | $44.87 | $120.45 | 3,033,371 | — | — |
| 2014-05-19 | $46.86 | $125.79 | 1,223,022 | — | — |
| 2014-05-16 | $46.89 | $125.87 | 1,926,751 | — | — |
| 2014-05-15 | $45.96 | $123.38 | 2,005,919 | — | — |
| 2014-05-14 | $46.55 | $124.96 | 1,533,385 | — | — |
| 2014-05-13 | $46.52 | $124.87 | 1,527,571 | — | — |
| 2014-05-12 | $46.23 | $124.11 | 1,828,533 | — | — |
| 2014-05-09 | $45.50 | $122.14 | 1,937,266 | — | — |
| 2014-05-08 | $45.21 | $121.38 | 4,725,959 | — | — |
| 2014-05-07 | $43.16 | $115.87 | 2,672,044 | — | — |
| 2014-05-06 | $43.49 | $116.76 | 2,606,112 | — | — |
| 2014-05-05 | $44.15 | $118.52 | 1,102,291 | — | — |
| 2014-05-02 | $44.14 | $118.49 | 1,296,376 | — | — |
| 2014-05-01 | $43.85 | $117.71 | 1,479,452 | — | — |
| 2014-04-30 | $43.82 | $117.63 | 2,228,332 | — | — |
| 2014-04-29 | $44.02 | $118.17 | 1,494,172 | — | — |
| 2014-04-28 | $43.79 | $117.56 | 1,752,458 | — | — |
| 2014-04-25 | $43.52 | $116.84 | 1,112,310 | — | — |
| 2014-04-24 | $43.86 | $117.73 | 1,288,707 | — | — |
| 2014-04-23 | $43.78 | $117.54 | 1,536,107 | — | — |
| 2014-04-22 | $43.90 | $117.84 | 1,703,102 | — | — |
| 2014-04-21 | $43.57 | $116.97 | 1,914,505 | — | — |
| 2014-04-17 | $43.62 | $117.10 | 1,566,413 | — | — |
| 2014-04-16 | $44.33 | $119.01 | 1,552,435 | — | — |
| 2014-04-15 | $43.77 | $117.50 | 2,239,217 | — | — |
| 2014-04-14 | $43.71 | $117.34 | 2,537,458 | — | — |
| 2014-04-11 | $43.69 | $117.30 | 4,630,338 | — | — |
| 2014-04-10 | $45.13 | $121.16 | 4,038,805 | — | — |
| 2014-04-09 | $47.60 | $127.78 | 2,122,321 | — | — |
| 2014-04-08 | $46.80 | $125.63 | 2,910,908 | — | — |
| 2014-04-07 | $46.06 | $123.66 | 3,938,979 | — | — |
| 2014-04-04 | $47.06 | $126.33 | 1,807,504 | — | — |
| 2014-04-03 | $47.64 | $127.89 | 1,503,945 | — | — |
| 2014-04-02 | $47.52 | $127.57 | 1,921,061 | — | — |
| 2014-04-01 | $46.43 | $124.66 | 1,401,521 | — | — |
| 2014-03-31 | $45.89 | $123.20 | 1,348,454 | — | — |
| 2014-03-28 | $45.72 | $122.73 | 1,171,934 | — | — |
| 2014-03-27 | $45.27 | $121.53 | 1,897,434 | — | — |
| 2014-03-26 | $45.40 | $121.88 | 2,714,473 | — | — |
| 2014-03-25 | $46.40 | $124.57 | 1,738,232 | — | — |
| 2014-03-24 | $46.81 | $125.68 | 2,005,919 | — | — |
| 2014-03-21 | $47.40 | $127.24 | 3,359,321 | — | — |
| 2014-03-20 | $46.27 | $124.22 | 3,665,850 | — | — |
| 2014-03-19 | $46.33 | $124.38 | 1,273,492 | — | — |
| 2014-03-18 | $46.31 | $124.33 | 1,004,939 | — | — |
| 2014-03-17 | $46.38 | $124.51 | 1,152,884 | — | — |
| 2014-03-14 | $46.02 | $123.55 | 1,484,276 | — | — |
| 2014-03-13 | $45.86 | $123.12 | 1,504,811 | — | — |
| 2014-03-12 | $46.14 | $123.85 | 3,765,057 | — | — |
| 2014-03-11 | $46.23 | $124.11 | 2,475,856 | — | — |
| 2014-03-10 | $46.79 | $125.61 | 2,662,395 | — | — |
| 2014-03-07 | $46.38 | $124.51 | 2,849,553 | — | — |
| 2014-03-06 | $46.14 | $123.88 | 3,213,850 | — | — |
| 2014-03-05 | $46.49 | $124.81 | 2,902,868 | — | — |
| 2014-03-04 | $45.80 | $122.94 | 1,963,738 | — | — |
| 2014-03-03 | $44.99 | $120.77 | 1,525,592 | — | — |
| 2014-02-28 | $45.54 | $122.25 | 2,391,740 | — | — |
| 2014-02-27 | $45.31 | $121.64 | 3,014,940 | — | — |
| 2014-02-26 | $45.73 | $122.77 | 4,720,145 | — | — |
| 2014-02-25 | $43.97 | $118.04 | 2,610,194 | — | — |
| 2014-02-24 | $43.48 | $116.71 | 2,255,670 | — | — |
| 2014-02-21 | $43.27 | $116.17 | 1,874,797 | — | — |
| 2014-02-20 | $43.10 | $115.69 | 2,082,613 | — | — |
| 2014-02-19 | $43.38 | $116.45 | 1,973,757 | — | — |
| 2014-02-18 | $44.78 | $117.30 | 2,625,904 | — | — |
| 2014-02-14 | $44.49 | $116.54 | 1,935,410 | — | — |
| 2014-02-13 | $44.28 | $115.99 | 1,995,405 | — | — |
| 2014-02-12 | $44.03 | $115.35 | 3,343,116 | — | — |
| 2014-02-11 | $45.04 | $117.98 | 3,324,685 | — | — |
| 2014-02-10 | $44.52 | $116.62 | 3,936,753 | — | — |
| 2014-02-07 | $44.12 | $115.58 | 3,232,900 | — | — |
| 2014-02-06 | $43.64 | $114.31 | 6,780,244 | — | — |
| 2014-02-05 | $41.87 | $109.68 | 4,334,077 | — | — |
| 2014-02-04 | $41.48 | $108.66 | 4,079,131 | — | — |
| 2014-02-03 | $41.12 | $107.73 | 3,506,648 | — | — |
| 2014-01-31 | $42.33 | $110.88 | 2,135,062 | — | — |
| 2014-01-30 | $42.57 | $111.52 | 2,215,343 | — | — |
| 2014-01-29 | $42.13 | $110.38 | 5,529,637 | — | — |
| 2014-01-28 | $42.90 | $112.39 | 2,889,508 | — | — |
| 2014-01-27 | $42.60 | $111.60 | 3,759,243 | — | — |
| 2014-01-24 | $42.55 | $111.48 | 3,661,520 | — | — |
| 2014-01-23 | $43.39 | $113.66 | 3,402,863 | — | — |
| 2014-01-22 | $43.90 | $115.01 | 2,720,782 | — | — |
| 2014-01-21 | $44.08 | $115.48 | 3,931,062 | — | — |
| 2014-01-17 | $44.60 | $116.83 | 2,693,568 | — | — |
| 2014-01-16 | $45.14 | $118.25 | 3,712,113 | — | — |
| 2014-01-15 | $45.91 | $120.27 | 3,304,398 | — | — |
| 2014-01-14 | $45.61 | $119.48 | 4,110,304 | — | — |
| 2014-01-13 | $45.76 | $119.88 | 2,457,672 | — | — |
| 2014-01-10 | $46.77 | $122.53 | 2,741,316 | — | — |
| 2014-01-09 | $46.69 | $122.30 | 6,539,029 | — | — |
| 2014-01-08 | $48.66 | $127.47 | 2,800,939 | — | — |
| 2014-01-07 | $49.96 | $130.87 | 1,264,338 | — | — |
| 2014-01-06 | $49.36 | $129.31 | 1,533,262 | — | — |
| 2014-01-03 | $49.70 | $130.20 | 987,868 | — | — |
| 2014-01-02 | $49.79 | $130.43 | 921,936 | — | — |