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
- 1983-09-23 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 | $55.37 | $78.93 | 1,033,300 | — | — |
| 2014-12-30 | $56.02 | $79.86 | 993,200 | — | — |
| 2014-12-29 | $56.45 | $80.47 | 1,420,900 | — | — |
| 2014-12-26 | $57.13 | $80.51 | 851,800 | — | — |
| 2014-12-24 | $56.99 | $80.32 | 381,400 | — | — |
| 2014-12-23 | $57.13 | $80.51 | 1,246,800 | — | — |
| 2014-12-22 | $56.76 | $79.99 | 1,110,800 | — | — |
| 2014-12-19 | $56.69 | $79.89 | 3,796,900 | — | — |
| 2014-12-18 | $56.09 | $79.05 | 1,925,500 | — | — |
| 2014-12-17 | $54.64 | $77.00 | 3,361,100 | — | — |
| 2014-12-16 | $53.35 | $75.19 | 3,097,600 | — | — |
| 2014-12-15 | $53.47 | $75.35 | 1,978,000 | — | — |
| 2014-12-12 | $53.96 | $76.05 | 2,688,500 | — | — |
| 2014-12-11 | $56.39 | $79.47 | 1,169,700 | — | — |
| 2014-12-10 | $56.49 | $79.61 | 2,084,600 | — | — |
| 2014-12-09 | $57.91 | $81.61 | 1,904,800 | — | — |
| 2014-12-08 | $58.84 | $82.92 | 1,619,000 | — | — |
| 2014-12-05 | $58.30 | $82.16 | 1,463,600 | — | — |
| 2014-12-04 | $57.96 | $81.68 | 1,444,200 | — | — |
| 2014-12-03 | $58.03 | $81.78 | 1,119,800 | — | — |
| 2014-12-02 | $57.62 | $81.20 | 1,155,400 | — | — |
| 2014-12-01 | $57.06 | $80.41 | 1,801,300 | — | — |
| 2014-11-28 | $56.86 | $80.13 | 660,800 | — | — |
| 2014-11-26 | $57.04 | $80.39 | 905,100 | — | — |
| 2014-11-25 | $57.12 | $80.50 | 1,483,000 | — | — |
| 2014-11-24 | $57.04 | $80.39 | 952,300 | — | — |
| 2014-11-21 | $56.99 | $80.32 | 1,255,200 | — | — |
| 2014-11-20 | $56.56 | $79.71 | 1,195,700 | — | — |
| 2014-11-19 | $56.42 | $79.51 | 1,081,500 | — | — |
| 2014-11-18 | $56.38 | $79.46 | 709,500 | — | — |
| 2014-11-17 | $56.22 | $79.23 | 780,900 | — | — |
| 2014-11-14 | $56.38 | $79.46 | 840,300 | — | — |
| 2014-11-13 | $56.80 | $80.05 | 810,100 | — | — |
| 2014-11-12 | $56.97 | $80.29 | 849,700 | — | — |
| 2014-11-11 | $56.99 | $80.32 | 1,330,600 | — | — |
| 2014-11-10 | $56.57 | $79.72 | 1,461,100 | — | — |
| 2014-11-07 | $56.98 | $80.30 | 1,722,900 | — | — |
| 2014-11-06 | $56.31 | $79.36 | 1,050,000 | — | — |
| 2014-11-05 | $55.87 | $78.74 | 1,329,500 | — | — |
| 2014-11-04 | $55.68 | $78.47 | 1,108,800 | — | — |
| 2014-11-03 | $55.62 | $78.38 | 1,488,600 | — | — |
| 2014-10-31 | $55.61 | $78.37 | 1,415,400 | — | — |
| 2014-10-30 | $54.79 | $77.22 | 1,161,500 | — | — |
| 2014-10-29 | $54.37 | $76.62 | 1,594,200 | — | — |
| 2014-10-28 | $54.36 | $76.61 | 1,406,000 | — | — |
| 2014-10-27 | $53.90 | $75.96 | 1,710,400 | — | — |
| 2014-10-24 | $53.41 | $75.27 | 1,811,100 | — | — |
| 2014-10-23 | $52.89 | $74.54 | 2,132,800 | — | — |
| 2014-10-22 | $52.12 | $73.45 | 1,675,900 | — | — |
| 2014-10-21 | $52.93 | $74.59 | 1,693,800 | — | — |
| 2014-10-20 | $51.89 | $73.13 | 2,008,600 | — | — |
| 2014-10-17 | $51.71 | $72.87 | 2,673,600 | — | — |
| 2014-10-16 | $50.92 | $71.76 | 2,649,000 | — | — |
| 2014-10-15 | $50.53 | $71.21 | 3,322,200 | — | — |
| 2014-10-14 | $50.75 | $71.52 | 3,802,500 | — | — |
| 2014-10-13 | $50.30 | $70.89 | 3,315,800 | — | — |
| 2014-10-10 | $50.75 | $71.52 | 3,497,300 | — | — |
| 2014-10-09 | $51.43 | $72.48 | 5,221,200 | — | — |
| 2014-10-08 | $53.91 | $75.98 | 2,978,400 | — | — |
| 2014-10-07 | $53.42 | $75.28 | 3,059,700 | — | — |
| 2014-10-06 | $54.51 | $76.82 | 1,167,900 | — | — |
| 2014-10-03 | $54.66 | $77.03 | 2,381,100 | — | — |
| 2014-10-02 | $54.56 | $76.89 | 3,439,300 | — | — |
| 2014-10-01 | $54.17 | $76.34 | 4,745,500 | — | — |
| 2014-09-30 | $54.61 | $76.96 | 2,174,500 | — | — |
| 2014-09-29 | $54.80 | $77.23 | 2,369,600 | — | — |
| 2014-09-26 | $55.00 | $77.51 | 2,306,100 | — | — |
| 2014-09-25 | $54.45 | $76.57 | 1,986,900 | — | — |
| 2014-09-24 | $55.49 | $78.03 | 1,209,100 | — | — |
| 2014-09-23 | $54.69 | $76.90 | 1,329,400 | — | — |
| 2014-09-22 | $55.06 | $77.42 | 1,046,400 | — | — |
| 2014-09-19 | $55.81 | $78.48 | 3,542,600 | — | — |
| 2014-09-18 | $56.67 | $79.69 | 1,331,900 | — | — |
| 2014-09-17 | $55.82 | $78.49 | 1,447,200 | — | — |
| 2014-09-16 | $55.66 | $78.27 | 1,203,300 | — | — |
| 2014-09-15 | $55.38 | $77.87 | 973,700 | — | — |
| 2014-09-12 | $55.45 | $77.97 | 1,408,300 | — | — |
| 2014-09-11 | $55.78 | $78.44 | 1,324,300 | — | — |
| 2014-09-10 | $55.60 | $78.18 | 1,507,900 | — | — |
| 2014-09-09 | $55.82 | $78.49 | 1,578,500 | — | — |
| 2014-09-08 | $56.42 | $79.34 | 1,398,600 | — | — |
| 2014-09-05 | $56.83 | $79.91 | 1,316,900 | — | — |
| 2014-09-04 | $56.51 | $79.46 | 1,234,000 | — | — |
| 2014-09-03 | $56.49 | $79.44 | 1,118,500 | — | — |
| 2014-09-02 | $56.60 | $79.59 | 1,560,400 | — | — |
| 2014-08-29 | $56.52 | $79.48 | 1,002,500 | — | — |
| 2014-08-28 | $56.20 | $79.03 | 777,000 | — | — |
| 2014-08-27 | $56.53 | $79.49 | 864,700 | — | — |
| 2014-08-26 | $56.62 | $79.62 | 1,061,000 | — | — |
| 2014-08-25 | $56.37 | $79.27 | 956,200 | — | — |
| 2014-08-22 | $55.70 | $78.32 | 1,293,500 | — | — |
| 2014-08-21 | $56.18 | $79.00 | 1,263,700 | — | — |
| 2014-08-20 | $55.64 | $78.24 | 1,554,400 | — | — |
| 2014-08-19 | $55.30 | $77.76 | 981,200 | — | — |
| 2014-08-18 | $55.26 | $77.71 | 1,174,100 | — | — |
| 2014-08-15 | $54.79 | $77.05 | 2,597,500 | — | — |
| 2014-08-14 | $54.85 | $77.13 | 1,014,100 | — | — |
| 2014-08-13 | $54.39 | $76.48 | 1,162,300 | — | — |
| 2014-08-12 | $54.30 | $76.36 | 1,524,000 | — | — |
| 2014-08-11 | $54.45 | $76.57 | 1,042,900 | — | — |
| 2014-08-08 | $54.27 | $76.31 | 1,314,600 | — | — |
| 2014-08-07 | $53.51 | $75.25 | 1,254,100 | — | — |
| 2014-08-06 | $54.21 | $76.23 | 1,989,700 | — | — |
| 2014-08-05 | $53.17 | $74.77 | 3,049,700 | — | — |
| 2014-08-04 | $53.97 | $75.89 | 2,119,700 | — | — |
| 2014-08-01 | $53.66 | $75.46 | 2,279,600 | — | — |
| 2014-07-31 | $54.15 | $76.15 | 3,621,200 | — | — |
| 2014-07-30 | $56.07 | $78.85 | 3,026,600 | — | — |
| 2014-07-29 | $57.10 | $80.29 | 1,183,600 | — | — |
| 2014-07-28 | $57.41 | $80.73 | 1,343,400 | — | — |
| 2014-07-25 | $57.23 | $80.48 | 901,700 | — | — |
| 2014-07-24 | $57.72 | $81.17 | 1,958,000 | — | — |
| 2014-07-23 | $58.07 | $81.66 | 1,073,900 | — | — |
| 2014-07-22 | $57.95 | $81.49 | 1,376,100 | — | — |
| 2014-07-21 | $57.33 | $80.62 | 1,288,200 | — | — |
| 2014-07-18 | $57.56 | $80.94 | 1,189,200 | — | — |
| 2014-07-17 | $56.72 | $79.76 | 1,381,300 | — | — |
| 2014-07-16 | $57.71 | $81.15 | 1,012,000 | — | — |
| 2014-07-15 | $57.46 | $80.80 | 1,328,500 | — | — |
| 2014-07-14 | $57.33 | $80.62 | 881,100 | — | — |
| 2014-07-11 | $57.09 | $80.28 | 1,345,000 | — | — |
| 2014-07-10 | $56.80 | $79.87 | 1,366,400 | — | — |
| 2014-07-09 | $57.54 | $80.91 | 1,610,500 | — | — |
| 2014-07-08 | $57.08 | $80.27 | 1,289,000 | — | — |
| 2014-07-07 | $57.70 | $81.14 | 827,500 | — | — |
| 2014-07-03 | $58.22 | $81.87 | 1,199,900 | — | — |
| 2014-07-02 | $57.52 | $80.88 | 1,567,900 | — | — |
| 2014-07-01 | $57.46 | $80.80 | 2,264,800 | — | — |
| 2014-06-30 | $57.84 | $81.33 | 1,322,000 | — | — |
| 2014-06-27 | $57.60 | $81.00 | 2,305,800 | — | — |
| 2014-06-26 | $57.45 | $80.79 | 1,515,900 | — | — |
| 2014-06-25 | $57.47 | $80.64 | 1,720,100 | — | — |
| 2014-06-24 | $57.46 | $80.63 | 1,332,800 | — | — |
| 2014-06-23 | $58.08 | $81.50 | 1,422,600 | — | — |
| 2014-06-20 | $58.04 | $81.44 | 2,052,800 | — | — |
| 2014-06-19 | $57.87 | $81.21 | 1,388,900 | — | — |
| 2014-06-18 | $58.16 | $81.61 | 3,483,300 | — | — |
| 2014-06-17 | $56.17 | $78.82 | 1,485,300 | — | — |
| 2014-06-16 | $55.34 | $77.66 | 1,465,700 | — | — |
| 2014-06-13 | $55.61 | $78.03 | 1,281,500 | — | — |
| 2014-06-12 | $56.02 | $78.61 | 1,194,600 | — | — |
| 2014-06-11 | $56.25 | $78.93 | 993,700 | — | — |
| 2014-06-10 | $56.74 | $79.62 | 1,348,300 | — | — |
| 2014-06-09 | $56.58 | $79.40 | 1,809,000 | — | — |
| 2014-06-06 | $56.59 | $79.41 | 1,452,600 | — | — |
| 2014-06-05 | $56.05 | $78.65 | 1,436,400 | — | — |
| 2014-06-04 | $55.71 | $78.18 | 1,303,900 | — | — |
| 2014-06-03 | $55.22 | $77.49 | 1,095,300 | — | — |
| 2014-06-02 | $55.36 | $77.68 | 1,036,000 | — | — |
| 2014-05-30 | $55.21 | $77.47 | 1,108,200 | — | — |
| 2014-05-29 | $55.34 | $77.66 | 782,400 | — | — |
| 2014-05-28 | $55.26 | $77.54 | 1,642,600 | — | — |
| 2014-05-27 | $55.22 | $77.49 | 2,093,500 | — | — |
| 2014-05-23 | $55.00 | $77.18 | 1,358,100 | — | — |
| 2014-05-22 | $54.80 | $76.90 | 2,340,400 | — | — |
| 2014-05-21 | $54.81 | $76.91 | 1,506,700 | — | — |
| 2014-05-20 | $54.00 | $75.78 | 2,000,900 | — | — |
| 2014-05-19 | $54.96 | $77.12 | 1,233,500 | — | — |
| 2014-05-16 | $54.33 | $76.24 | 2,231,700 | — | — |
| 2014-05-15 | $54.31 | $76.21 | 3,124,400 | — | — |
| 2014-05-14 | $55.87 | $78.40 | 2,474,400 | — | — |
| 2014-05-13 | $55.63 | $78.06 | 2,585,500 | — | — |
| 2014-05-12 | $55.45 | $77.81 | 2,195,500 | — | — |
| 2014-05-09 | $54.80 | $76.90 | 2,922,800 | — | — |
| 2014-05-08 | $53.81 | $75.51 | 2,716,000 | — | — |
| 2014-05-07 | $53.11 | $74.53 | 2,321,200 | — | — |
| 2014-05-06 | $51.45 | $72.20 | 1,706,600 | — | — |
| 2014-05-05 | $52.50 | $73.67 | 1,308,300 | — | — |
| 2014-05-02 | $52.95 | $74.30 | 1,750,500 | — | — |
| 2014-05-01 | $52.52 | $73.70 | 1,553,800 | — | — |
| 2014-04-30 | $52.35 | $73.46 | 2,235,200 | — | — |
| 2014-04-29 | $51.57 | $72.37 | 2,252,900 | — | — |
| 2014-04-28 | $51.47 | $72.23 | 2,562,500 | — | — |
| 2014-04-25 | $52.77 | $74.05 | 2,148,700 | — | — |
| 2014-04-24 | $53.86 | $75.58 | 1,230,400 | — | — |
| 2014-04-23 | $54.01 | $75.79 | 1,194,600 | — | — |
| 2014-04-22 | $54.05 | $75.85 | 1,416,700 | — | — |
| 2014-04-21 | $53.31 | $74.81 | 955,600 | — | — |
| 2014-04-17 | $53.70 | $75.35 | 1,968,700 | — | — |
| 2014-04-16 | $52.68 | $73.92 | 2,851,200 | — | — |
| 2014-04-15 | $51.90 | $72.83 | 2,186,000 | — | — |
| 2014-04-14 | $52.03 | $73.01 | 1,648,300 | — | — |
| 2014-04-11 | $51.80 | $72.69 | 3,387,400 | — | — |
| 2014-04-10 | $52.02 | $73.00 | 2,028,600 | — | — |
| 2014-04-09 | $53.36 | $74.88 | 1,880,200 | — | — |
| 2014-04-08 | $52.90 | $74.23 | 2,450,600 | — | — |
| 2014-04-07 | $52.09 | $73.10 | 2,419,000 | — | — |
| 2014-04-04 | $53.41 | $74.95 | 2,023,900 | — | — |
| 2014-04-03 | $54.59 | $76.60 | 2,265,600 | — | — |
| 2014-04-02 | $55.00 | $77.18 | 2,034,400 | — | — |
| 2014-04-01 | $54.42 | $76.36 | 1,885,300 | — | — |
| 2014-03-31 | $54.18 | $76.03 | 1,789,700 | — | — |
| 2014-03-28 | $53.67 | $75.31 | 2,004,100 | — | — |
| 2014-03-27 | $53.05 | $74.44 | 3,018,700 | — | — |
| 2014-03-26 | $53.68 | $75.16 | 5,372,400 | — | — |
| 2014-03-25 | $52.86 | $74.01 | 3,243,800 | — | — |
| 2014-03-24 | $52.06 | $72.89 | 1,902,500 | — | — |
| 2014-03-21 | $52.34 | $73.28 | 5,590,900 | — | — |
| 2014-03-20 | $52.06 | $72.89 | 2,200,300 | — | — |
| 2014-03-19 | $51.49 | $72.09 | 2,198,200 | — | — |
| 2014-03-18 | $52.30 | $73.23 | 2,864,700 | — | — |
| 2014-03-17 | $51.90 | $72.67 | 1,519,900 | — | — |
| 2014-03-14 | $51.12 | $71.57 | 3,047,300 | — | — |
| 2014-03-13 | $51.66 | $72.33 | 3,844,900 | — | — |
| 2014-03-12 | $52.83 | $73.97 | 2,402,800 | — | — |
| 2014-03-11 | $52.76 | $73.87 | 3,081,500 | — | — |
| 2014-03-10 | $53.20 | $74.49 | 2,394,800 | — | — |
| 2014-03-07 | $53.81 | $75.34 | 4,133,900 | — | — |
| 2014-03-06 | $53.60 | $75.05 | 6,599,500 | — | — |
| 2014-03-05 | $53.42 | $74.79 | 3,827,000 | — | — |
| 2014-03-04 | $53.45 | $74.84 | 4,788,300 | — | — |
| 2014-03-03 | $52.57 | $73.60 | 5,424,200 | — | — |
| 2014-02-28 | $53.25 | $74.56 | 2,883,000 | — | — |
| 2014-02-27 | $52.95 | $74.14 | 1,806,500 | — | — |
| 2014-02-26 | $52.16 | $73.03 | 2,886,400 | — | — |
| 2014-02-25 | $52.78 | $73.90 | 2,122,500 | — | — |
| 2014-02-24 | $53.52 | $74.93 | 2,674,800 | — | — |
| 2014-02-21 | $52.48 | $73.48 | 2,041,500 | — | — |
| 2014-02-20 | $52.54 | $73.56 | 1,968,500 | — | — |
| 2014-02-19 | $52.86 | $74.01 | 2,480,800 | — | — |
| 2014-02-18 | $53.67 | $75.14 | 2,377,900 | — | — |
| 2014-02-14 | $52.81 | $73.94 | 2,438,200 | — | — |
| 2014-02-13 | $53.13 | $74.39 | 2,987,400 | — | — |
| 2014-02-12 | $53.15 | $74.42 | 2,588,800 | — | — |
| 2014-02-11 | $52.81 | $73.94 | 4,191,200 | — | — |
| 2014-02-10 | $52.85 | $74.00 | 3,362,900 | — | — |
| 2014-02-07 | $52.15 | $73.02 | 4,029,200 | — | — |
| 2014-02-06 | $51.22 | $71.71 | 3,254,100 | — | — |
| 2014-02-05 | $50.57 | $70.80 | 1,881,200 | — | — |
| 2014-02-04 | $50.82 | $71.15 | 2,482,400 | — | — |
| 2014-02-03 | $50.20 | $70.29 | 4,060,100 | — | — |
| 2014-01-31 | $52.01 | $72.82 | 4,677,100 | — | — |
| 2014-01-30 | $52.78 | $73.90 | 2,897,600 | — | — |
| 2014-01-29 | $52.65 | $73.72 | 3,862,700 | — | — |
| 2014-01-28 | $53.69 | $75.17 | 1,933,600 | — | — |
| 2014-01-27 | $52.95 | $74.14 | 2,866,100 | — | — |
| 2014-01-24 | $53.60 | $75.05 | 3,453,800 | — | — |
| 2014-01-23 | $56.18 | $78.66 | 2,992,100 | — | — |
| 2014-01-22 | $58.07 | $81.30 | 1,818,400 | — | — |
| 2014-01-21 | $58.32 | $81.65 | 1,829,000 | — | — |
| 2014-01-17 | $58.51 | $81.92 | 2,355,300 | — | — |
| 2014-01-16 | $58.28 | $81.60 | 1,420,500 | — | — |
| 2014-01-15 | $58.15 | $81.42 | 2,282,000 | — | — |
| 2014-01-14 | $58.00 | $81.21 | 2,258,700 | — | — |
| 2014-01-13 | $56.78 | $79.50 | 2,063,900 | — | — |
| 2014-01-10 | $57.80 | $80.93 | 2,166,700 | — | — |
| 2014-01-09 | $57.02 | $79.83 | 2,245,800 | — | — |
| 2014-01-08 | $56.75 | $79.46 | 1,756,600 | — | — |
| 2014-01-07 | $56.99 | $79.79 | 2,258,900 | — | — |
| 2014-01-06 | $57.30 | $80.23 | 1,409,400 | — | — |
| 2014-01-03 | $57.08 | $79.92 | 1,155,200 | — | — |
| 2014-01-02 | $56.72 | $79.41 | 1,092,100 | — | — |