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
- 1980-03-17 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 | $40.01 | $118.94 | 2,033,220 | — | — |
| 2014-12-30 | $40.45 | $120.24 | 2,408,240 | — | — |
| 2014-12-29 | $40.74 | $121.10 | 2,716,677 | — | — |
| 2014-12-26 | $40.19 | $119.46 | 1,841,749 | — | — |
| 2014-12-24 | $39.70 | $118.01 | 1,731,762 | — | — |
| 2014-12-23 | $40.00 | $118.91 | 2,785,153 | — | — |
| 2014-12-22 | $40.10 | $119.19 | 4,110,791 | — | — |
| 2014-12-19 | $40.92 | $121.63 | 5,515,430 | — | — |
| 2014-12-18 | $39.49 | $117.38 | 5,059,989 | — | — |
| 2014-12-17 | $39.15 | $116.37 | 6,428,676 | — | — |
| 2014-12-16 | $38.25 | $113.71 | 5,087,190 | — | — |
| 2014-12-15 | $38.18 | $113.48 | 6,998,479 | — | — |
| 2014-12-12 | $39.05 | $116.07 | 3,688,701 | — | — |
| 2014-12-11 | $39.83 | $118.38 | 5,334,602 | — | — |
| 2014-12-10 | $40.32 | $119.87 | 4,267,729 | — | — |
| 2014-12-09 | $41.07 | $122.08 | 5,972,171 | — | — |
| 2014-12-08 | $41.47 | $123.28 | 4,133,379 | — | — |
| 2014-12-05 | $42.60 | $126.63 | 2,855,166 | — | — |
| 2014-12-04 | $43.33 | $128.79 | 2,635,901 | — | — |
| 2014-12-03 | $43.73 | $130.00 | 2,399,016 | — | — |
| 2014-12-02 | $43.14 | $128.24 | 3,286,953 | — | — |
| 2014-12-01 | $43.42 | $129.07 | 5,204,155 | — | — |
| 2014-11-28 | $43.66 | $129.77 | 3,643,760 | — | — |
| 2014-11-26 | $46.82 | $139.17 | 2,311,854 | — | — |
| 2014-11-25 | $46.67 | $138.72 | 3,268,504 | — | — |
| 2014-11-24 | $47.42 | $140.95 | 2,519,528 | — | — |
| 2014-11-21 | $48.48 | $144.12 | 4,878,807 | — | — |
| 2014-11-20 | $46.63 | $138.62 | 3,106,598 | — | — |
| 2014-11-19 | $47.22 | $140.38 | 4,243,603 | — | — |
| 2014-11-18 | $48.65 | $144.62 | 2,902,235 | — | — |
| 2014-11-17 | $49.20 | $146.26 | 1,759,436 | — | — |
| 2014-11-14 | $49.41 | $146.86 | 2,910,514 | — | — |
| 2014-11-13 | $48.73 | $144.85 | 1,606,400 | — | — |
| 2014-11-12 | $49.19 | $146.23 | 2,566,007 | — | — |
| 2014-11-11 | $49.86 | $148.22 | 3,466,125 | — | — |
| 2014-11-10 | $50.08 | $148.87 | 3,347,505 | — | — |
| 2014-11-07 | $50.63 | $150.50 | 3,942,854 | — | — |
| 2014-11-06 | $49.09 | $145.93 | 1,968,174 | — | — |
| 2014-11-05 | $49.31 | $146.58 | 3,119,134 | — | — |
| 2014-11-04 | $49.84 | $148.14 | 2,215,586 | — | — |
| 2014-11-03 | $49.63 | $147.54 | 2,253,904 | — | — |
| 2014-10-31 | $50.26 | $149.40 | 2,471,867 | — | — |
| 2014-10-30 | $49.71 | $147.76 | 2,478,963 | — | — |
| 2014-10-29 | $49.74 | $147.84 | 3,559,082 | — | — |
| 2014-10-28 | $50.42 | $149.88 | 1,763,930 | — | — |
| 2014-10-27 | $49.72 | $147.79 | 2,383,878 | — | — |
| 2014-10-24 | $50.01 | $148.64 | 1,797,517 | — | — |
| 2014-10-23 | $49.68 | $147.66 | 2,196,782 | — | — |
| 2014-10-22 | $49.88 | $148.27 | 3,493,563 | — | — |
| 2014-10-21 | $50.59 | $150.38 | 2,535,258 | — | — |
| 2014-10-20 | $50.16 | $149.10 | 2,005,901 | — | — |
| 2014-10-17 | $49.92 | $148.39 | 2,747,189 | — | — |
| 2014-10-16 | $49.65 | $147.59 | 4,095,298 | — | — |
| 2014-10-15 | $49.61 | $147.46 | 6,093,039 | — | — |
| 2014-10-14 | $49.35 | $146.68 | 4,140,120 | — | — |
| 2014-10-13 | $48.26 | $143.47 | 4,951,658 | — | — |
| 2014-10-10 | $47.12 | $140.07 | 3,847,295 | — | — |
| 2014-10-09 | $48.43 | $143.97 | 4,604,667 | — | — |
| 2014-10-08 | $49.35 | $146.68 | 4,478,005 | — | — |
| 2014-10-07 | $48.29 | $143.54 | 5,953,485 | — | — |
| 2014-10-06 | $49.01 | $145.68 | 8,707,534 | — | — |
| 2014-10-03 | $48.39 | $143.84 | 5,866,678 | — | — |
| 2014-10-02 | $49.70 | $147.74 | 5,242,946 | — | — |
| 2014-10-01 | $49.42 | $146.91 | 4,265,482 | — | — |
| 2014-09-30 | $49.79 | $147.99 | 3,084,246 | — | — |
| 2014-09-29 | $49.90 | $148.32 | 4,911,093 | — | — |
| 2014-09-26 | $50.59 | $150.38 | 3,108,372 | — | — |
| 2014-09-25 | $50.71 | $150.73 | 6,148,387 | — | — |
| 2014-09-24 | $52.59 | $156.34 | 3,220,488 | — | — |
| 2014-09-23 | $51.98 | $154.50 | 2,149,239 | — | — |
| 2014-09-22 | $51.82 | $154.02 | 5,424,365 | — | — |
| 2014-09-19 | $53.53 | $159.13 | 2,453,891 | — | — |
| 2014-09-18 | $54.27 | $161.31 | 1,066,991 | — | — |
| 2014-09-17 | $54.06 | $160.71 | 3,222,498 | — | — |
| 2014-09-16 | $55.36 | $164.55 | 3,136,992 | — | — |
| 2014-09-15 | $54.63 | $162.39 | 3,195,652 | — | — |
| 2014-09-12 | $55.10 | $163.78 | 2,926,362 | — | — |
| 2014-09-11 | $55.11 | $163.83 | 2,369,213 | — | — |
| 2014-09-10 | $55.73 | $165.66 | 1,828,385 | — | — |
| 2014-09-09 | $55.82 | $165.94 | 2,387,662 | — | — |
| 2014-09-08 | $55.64 | $165.38 | 1,512,734 | — | — |
| 2014-09-05 | $56.44 | $167.77 | 1,598,950 | — | — |
| 2014-09-04 | $56.50 | $167.95 | 3,422,249 | — | — |
| 2014-09-03 | $56.82 | $168.90 | 1,766,177 | — | — |
| 2014-09-02 | $57.67 | $168.30 | 1,449,344 | — | — |
| 2014-08-29 | $58.03 | $169.36 | 1,337,346 | — | — |
| 2014-08-28 | $57.69 | $168.37 | 3,081,644 | — | — |
| 2014-08-27 | $58.88 | $171.83 | 1,432,077 | — | — |
| 2014-08-26 | $58.45 | $170.59 | 1,928,674 | — | — |
| 2014-08-25 | $58.72 | $171.38 | 1,417,767 | — | — |
| 2014-08-22 | $58.94 | $172.03 | 2,332,196 | — | — |
| 2014-08-21 | $59.66 | $174.12 | 2,032,984 | — | — |
| 2014-08-20 | $60.06 | $175.28 | 3,340,291 | — | — |
| 2014-08-19 | $59.21 | $172.82 | 6,688,269 | — | — |
| 2014-08-18 | $61.52 | $179.55 | 2,009,213 | — | — |
| 2014-08-15 | $61.26 | $178.79 | 2,742,104 | — | — |
| 2014-08-14 | $60.16 | $175.58 | 1,494,403 | — | — |
| 2014-08-13 | $60.19 | $175.65 | 1,433,023 | — | — |
| 2014-08-12 | $60.44 | $176.39 | 898,936 | — | — |
| 2014-08-11 | $60.29 | $175.95 | 1,891,065 | — | — |
| 2014-08-08 | $60.07 | $175.31 | 1,773,864 | — | — |
| 2014-08-07 | $59.79 | $174.49 | 2,366,611 | — | — |
| 2014-08-06 | $60.79 | $177.41 | 2,585,047 | — | — |
| 2014-08-05 | $59.65 | $174.10 | 2,706,506 | — | — |
| 2014-08-04 | $60.84 | $177.55 | 1,552,235 | — | — |
| 2014-08-01 | $59.99 | $175.09 | 1,528,818 | — | — |
| 2014-07-31 | $60.11 | $175.43 | 2,769,896 | — | — |
| 2014-07-30 | $61.15 | $178.47 | 2,188,148 | — | — |
| 2014-07-29 | $62.15 | $181.38 | 1,088,161 | — | — |
| 2014-07-28 | $61.85 | $180.52 | 1,270,999 | — | — |
| 2014-07-25 | $61.92 | $180.71 | 1,093,601 | — | — |
| 2014-07-24 | $62.00 | $180.96 | 1,408,779 | — | — |
| 2014-07-23 | $62.00 | $180.96 | 2,025,770 | — | — |
| 2014-07-22 | $61.97 | $180.86 | 1,823,299 | — | — |
| 2014-07-21 | $60.94 | $177.85 | 892,668 | — | — |
| 2014-07-18 | $60.94 | $177.85 | 1,052,090 | — | — |
| 2014-07-17 | $60.43 | $176.37 | 2,352,892 | — | — |
| 2014-07-16 | $61.68 | $180.02 | 3,502,433 | — | — |
| 2014-07-15 | $60.53 | $176.67 | 2,119,436 | — | — |
| 2014-07-14 | $60.38 | $176.22 | 2,559,029 | — | — |
| 2014-07-11 | $59.76 | $174.40 | 1,723,365 | — | — |
| 2014-07-10 | $58.99 | $172.15 | 1,270,999 | — | — |
| 2014-07-09 | $59.60 | $173.95 | 1,764,403 | — | — |
| 2014-07-08 | $59.47 | $173.56 | 1,325,638 | — | — |
| 2014-07-07 | $59.81 | $174.57 | 2,638,030 | — | — |
| 2014-07-03 | $60.11 | $175.43 | 2,708,990 | — | — |
| 2014-07-02 | $59.35 | $173.21 | 1,921,223 | — | — |
| 2014-07-01 | $58.51 | $170.77 | 1,914,245 | — | — |
| 2014-06-30 | $57.88 | $168.92 | 1,590,198 | — | — |
| 2014-06-27 | $58.25 | $170.00 | 955,704 | — | — |
| 2014-06-26 | $58.03 | $169.36 | 1,574,469 | — | — |
| 2014-06-25 | $57.51 | $167.83 | 1,492,747 | — | — |
| 2014-06-24 | $57.53 | $167.90 | 1,687,294 | — | — |
| 2014-06-23 | $58.56 | $170.92 | 1,964,863 | — | — |
| 2014-06-20 | $57.46 | $167.71 | 1,712,248 | — | — |
| 2014-06-19 | $57.92 | $169.04 | 2,102,406 | — | — |
| 2014-06-18 | $57.10 | $166.65 | 4,237,808 | — | — |
| 2014-06-17 | $56.13 | $163.81 | 2,596,874 | — | — |
| 2014-06-16 | $56.69 | $165.44 | 1,679,015 | — | — |
| 2014-06-13 | $56.47 | $164.80 | 1,323,864 | — | — |
| 2014-06-12 | $56.28 | $164.25 | 2,677,294 | — | — |
| 2014-06-11 | $57.26 | $167.12 | 1,347,754 | — | — |
| 2014-06-10 | $57.43 | $167.61 | 1,205,007 | — | — |
| 2014-06-09 | $57.57 | $168.03 | 989,173 | — | — |
| 2014-06-06 | $57.46 | $167.68 | 784,455 | — | — |
| 2014-06-05 | $57.23 | $167.02 | 1,258,700 | — | — |
| 2014-06-04 | $56.77 | $165.68 | 2,442,301 | — | — |
| 2014-06-03 | $57.09 | $166.62 | 2,523,194 | — | — |
| 2014-06-02 | $57.63 | $168.20 | 1,641,289 | — | — |
| 2014-05-30 | $57.40 | $167.51 | 3,413,734 | — | — |
| 2014-05-29 | $59.10 | $172.47 | 1,237,412 | — | — |
| 2014-05-28 | $58.47 | $170.64 | 1,778,595 | — | — |
| 2014-05-27 | $59.26 | $172.96 | 851,393 | — | — |
| 2014-05-23 | $59.15 | $172.62 | 679,317 | — | — |
| 2014-05-22 | $59.00 | $172.20 | 1,086,860 | — | — |
| 2014-05-21 | $58.35 | $170.30 | 1,076,098 | — | — |
| 2014-05-20 | $57.89 | $168.94 | 1,893,076 | — | — |
| 2014-05-19 | $59.19 | $172.74 | 1,955,284 | — | — |
| 2014-05-16 | $59.87 | $174.72 | 2,054,390 | — | — |
| 2014-05-15 | $60.48 | $176.52 | 2,041,263 | — | — |
| 2014-05-14 | $60.85 | $177.60 | 2,073,431 | — | — |
| 2014-05-13 | $60.40 | $176.27 | 1,748,792 | — | — |
| 2014-05-12 | $59.83 | $174.62 | 3,143,260 | — | — |
| 2014-05-09 | $58.77 | $171.53 | 1,680,080 | — | — |
| 2014-05-08 | $59.37 | $173.26 | 1,404,521 | — | — |
| 2014-05-07 | $59.43 | $173.46 | 3,226,519 | — | — |
| 2014-05-06 | $59.60 | $173.95 | 1,930,684 | — | — |
| 2014-05-05 | $59.02 | $172.25 | 1,271,354 | — | — |
| 2014-05-02 | $59.10 | $172.47 | 2,113,759 | — | — |
| 2014-05-01 | $58.69 | $171.29 | 2,105,481 | — | — |
| 2014-04-30 | $59.65 | $174.07 | 1,858,779 | — | — |
| 2014-04-29 | $59.50 | $173.65 | 1,308,726 | — | — |
| 2014-04-28 | $59.16 | $172.67 | 2,008,030 | — | — |
| 2014-04-25 | $59.82 | $174.59 | 1,116,072 | — | — |
| 2014-04-24 | $60.03 | $175.21 | 1,454,193 | — | — |
| 2014-04-23 | $60.12 | $175.46 | 1,427,465 | — | — |
| 2014-04-22 | $60.23 | $175.78 | 2,201,276 | — | — |
| 2014-04-21 | $59.91 | $174.84 | 1,280,106 | — | — |
| 2014-04-17 | $60.16 | $175.58 | 1,194,836 | — | — |
| 2014-04-16 | $60.06 | $175.28 | 2,134,337 | — | — |
| 2014-04-15 | $59.25 | $172.91 | 3,060,238 | — | — |
| 2014-04-14 | $60.24 | $175.80 | 1,793,378 | — | — |
| 2014-04-11 | $59.53 | $173.73 | 1,426,873 | — | — |
| 2014-04-10 | $59.64 | $174.05 | 2,333,024 | — | — |
| 2014-04-09 | $61.22 | $178.66 | 2,885,323 | — | — |
| 2014-04-08 | $60.46 | $176.44 | 3,110,856 | — | — |
| 2014-04-07 | $59.26 | $172.94 | 2,401,263 | — | — |
| 2014-04-04 | $59.10 | $172.49 | 2,243,378 | — | — |
| 2014-04-03 | $58.83 | $171.71 | 1,871,197 | — | — |
| 2014-04-02 | $59.04 | $172.30 | 2,058,884 | — | — |
| 2014-04-01 | $58.48 | $170.67 | 2,513,970 | — | — |
| 2014-03-31 | $57.30 | $167.24 | 2,597,820 | — | — |
| 2014-03-28 | $57.02 | $166.40 | 2,002,945 | — | — |
| 2014-03-27 | $56.35 | $164.45 | 1,895,678 | — | — |
| 2014-03-26 | $56.09 | $163.71 | 4,487,230 | — | — |
| 2014-03-25 | $56.53 | $164.99 | 3,075,849 | — | — |
| 2014-03-24 | $55.06 | $160.70 | 1,586,532 | — | — |
| 2014-03-21 | $54.75 | $159.79 | 1,970,185 | — | — |
| 2014-03-20 | $54.27 | $158.38 | 2,196,190 | — | — |
| 2014-03-19 | $54.18 | $158.13 | 3,538,267 | — | — |
| 2014-03-18 | $55.46 | $161.86 | 1,830,159 | — | — |
| 2014-03-17 | $55.10 | $160.80 | 2,382,222 | — | — |
| 2014-03-14 | $54.32 | $158.53 | 3,197,899 | — | — |
| 2014-03-13 | $54.50 | $159.07 | 4,238,990 | — | — |
| 2014-03-12 | $54.46 | $158.95 | 2,090,343 | — | — |
| 2014-03-11 | $54.00 | $157.59 | 2,106,545 | — | — |
| 2014-03-10 | $54.90 | $160.23 | 2,461,578 | — | — |
| 2014-03-07 | $56.41 | $164.62 | 5,199,070 | — | — |
| 2014-03-06 | $57.58 | $168.05 | 2,110,684 | — | — |
| 2014-03-05 | $57.08 | $166.60 | 1,997,386 | — | — |
| 2014-03-04 | $57.99 | $166.33 | 1,776,466 | — | — |
| 2014-03-03 | $57.50 | $164.92 | 2,111,985 | — | — |
| 2014-02-28 | $58.26 | $167.10 | 1,353,667 | — | — |
| 2014-02-27 | $58.61 | $168.10 | 1,750,566 | — | — |
| 2014-02-26 | $58.39 | $167.47 | 1,292,051 | — | — |
| 2014-02-25 | $58.82 | $168.70 | 4,236,388 | — | — |
| 2014-02-24 | $59.88 | $171.76 | 2,477,189 | — | — |
| 2014-02-21 | $59.73 | $171.32 | 2,719,633 | — | — |
| 2014-02-20 | $59.69 | $171.20 | 2,642,288 | — | — |
| 2014-02-19 | $58.95 | $169.09 | 1,903,010 | — | — |
| 2014-02-18 | $59.47 | $170.57 | 4,294,575 | — | — |
| 2014-02-14 | $57.77 | $165.70 | 1,690,842 | — | — |
| 2014-02-13 | $57.17 | $163.97 | 1,577,780 | — | — |
| 2014-02-12 | $57.20 | $164.07 | 2,066,217 | — | — |
| 2014-02-11 | $56.84 | $163.03 | 3,181,578 | — | — |
| 2014-02-10 | $55.27 | $158.52 | 1,411,026 | — | — |
| 2014-02-07 | $55.51 | $159.22 | 1,882,550 | — | — |
| 2014-02-06 | $54.85 | $157.33 | 2,767,058 | — | — |
| 2014-02-05 | $53.74 | $154.15 | 3,699,345 | — | — |
| 2014-02-04 | $53.89 | $154.56 | 2,120,146 | — | — |
| 2014-02-03 | $53.07 | $152.21 | 2,487,597 | — | — |
| 2014-01-31 | $54.07 | $155.10 | 1,518,174 | — | — |
| 2014-01-30 | $54.36 | $155.92 | 1,950,908 | — | — |
| 2014-01-29 | $53.73 | $154.10 | 2,084,548 | — | — |
| 2014-01-28 | $54.30 | $155.75 | 1,744,298 | — | — |
| 2014-01-27 | $53.56 | $153.62 | 3,332,485 | — | — |
| 2014-01-24 | $53.26 | $152.77 | 4,447,138 | — | — |
| 2014-01-23 | $54.68 | $156.84 | 3,992,998 | — | — |
| 2014-01-22 | $55.91 | $160.36 | 1,650,750 | — | — |
| 2014-01-21 | $56.06 | $160.80 | 2,919,857 | — | — |
| 2014-01-17 | $56.69 | $162.61 | 3,316,519 | — | — |
| 2014-01-16 | $56.56 | $162.23 | 6,783,591 | — | — |
| 2014-01-15 | $54.92 | $157.52 | 3,084,128 | — | — |
| 2014-01-14 | $54.92 | $157.52 | 2,599,003 | — | — |
| 2014-01-13 | $55.21 | $158.37 | 1,902,182 | — | — |
| 2014-01-10 | $55.64 | $159.58 | 1,638,923 | — | — |
| 2014-01-09 | $54.91 | $157.50 | 1,948,306 | — | — |
| 2014-01-08 | $55.72 | $159.83 | 971,788 | — | — |
| 2014-01-07 | $56.04 | $160.75 | 1,779,304 | — | — |
| 2014-01-06 | $56.66 | $162.52 | 1,922,051 | — | — |
| 2014-01-03 | $57.09 | $163.75 | 1,409,015 | — | — |
| 2014-01-02 | $56.64 | $162.47 | 1,603,444 | — | — |