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
- 1999-03-31 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 | $45.61 | $45.61 | 12,062,500 | — | — |
| 2014-12-30 | $45.95 | $45.95 | 8,945,000 | — | — |
| 2014-12-29 | $46.40 | $46.40 | 11,815,000 | — | — |
| 2014-12-26 | $46.25 | $46.25 | 7,030,000 | — | — |
| 2014-12-24 | $45.99 | $45.99 | 4,162,500 | — | — |
| 2014-12-23 | $45.90 | $45.90 | 14,612,500 | — | — |
| 2014-12-22 | $45.98 | $45.98 | 22,755,000 | — | — |
| 2014-12-19 | $44.38 | $44.38 | 25,210,000 | — | — |
| 2014-12-18 | $44.18 | $44.18 | 30,757,500 | — | — |
| 2014-12-17 | $43.01 | $43.01 | 22,252,500 | — | — |
| 2014-12-16 | $41.83 | $41.83 | 27,752,500 | — | — |
| 2014-12-15 | $43.15 | $43.15 | 22,215,000 | — | — |
| 2014-12-12 | $44.16 | $44.16 | 16,800,000 | — | — |
| 2014-12-11 | $44.57 | $44.57 | 13,662,500 | — | — |
| 2014-12-10 | $44.62 | $44.62 | 16,782,500 | — | — |
| 2014-12-09 | $45.41 | $45.41 | 16,950,000 | — | — |
| 2014-12-08 | $45.43 | $45.43 | 14,805,000 | — | — |
| 2014-12-05 | $45.44 | $45.44 | 19,240,000 | — | — |
| 2014-12-04 | $45.60 | $45.60 | 18,382,500 | — | — |
| 2014-12-03 | $45.21 | $45.21 | 16,352,500 | — | — |
| 2014-12-02 | $45.57 | $45.57 | 22,140,000 | — | — |
| 2014-12-01 | $46.13 | $46.13 | 18,510,000 | — | — |
| 2014-11-28 | $46.41 | $46.41 | 7,192,500 | — | — |
| 2014-11-26 | $46.67 | $46.67 | 15,670,000 | — | — |
| 2014-11-25 | $47.17 | $47.17 | 16,380,000 | — | — |
| 2014-11-24 | $46.41 | $46.41 | 10,335,000 | — | — |
| 2014-11-21 | $46.06 | $46.06 | 19,695,000 | — | — |
| 2014-11-20 | $46.16 | $46.16 | 11,237,500 | — | — |
| 2014-11-19 | $46.27 | $46.27 | 13,562,500 | — | — |
| 2014-11-18 | $46.67 | $46.67 | 13,795,000 | — | — |
| 2014-11-17 | $46.66 | $46.66 | 17,797,500 | — | — |
| 2014-11-14 | $46.92 | $46.92 | 15,032,500 | — | — |
| 2014-11-13 | $46.72 | $46.72 | 17,727,500 | — | — |
| 2014-11-12 | $46.44 | $46.44 | 20,505,000 | — | — |
| 2014-11-11 | $46.69 | $46.69 | 34,742,500 | — | — |
| 2014-11-10 | $44.80 | $44.80 | 22,070,000 | — | — |
| 2014-11-07 | $43.78 | $43.78 | 15,282,500 | — | — |
| 2014-11-06 | $43.91 | $43.91 | 18,530,000 | — | — |
| 2014-11-05 | $43.81 | $43.81 | 29,125,000 | — | — |
| 2014-11-04 | $43.91 | $43.91 | 83,930,000 | — | — |
| 2014-11-03 | $47.94 | $47.94 | 27,545,000 | — | — |
| 2014-10-31 | $48.25 | $48.25 | 36,802,500 | — | — |
| 2014-10-30 | $45.86 | $45.86 | 13,572,500 | — | — |
| 2014-10-29 | $45.77 | $45.77 | 13,595,000 | — | — |
| 2014-10-28 | $46.26 | $46.26 | 12,525,000 | — | — |
| 2014-10-27 | $45.37 | $45.37 | 9,432,500 | — | — |
| 2014-10-24 | $45.54 | $45.54 | 13,467,500 | — | — |
| 2014-10-23 | $45.24 | $45.24 | 17,725,000 | — | — |
| 2014-10-22 | $44.58 | $44.58 | 14,887,500 | — | — |
| 2014-10-21 | $45.32 | $45.32 | 18,445,000 | — | — |
| 2014-10-20 | $44.12 | $44.12 | 14,742,500 | — | — |
| 2014-10-17 | $43.09 | $43.09 | 22,537,500 | — | — |
| 2014-10-16 | $42.93 | $42.93 | 26,485,000 | — | — |
| 2014-10-15 | $42.35 | $42.35 | 40,267,500 | — | — |
| 2014-10-14 | $42.02 | $42.02 | 30,215,000 | — | — |
| 2014-10-13 | $41.63 | $41.63 | 46,687,500 | — | — |
| 2014-10-10 | $42.55 | $42.55 | 38,227,500 | — | — |
| 2014-10-09 | $44.09 | $44.09 | 26,712,500 | — | — |
| 2014-10-08 | $45.08 | $45.08 | 26,152,500 | — | — |
| 2014-10-07 | $44.37 | $44.37 | 24,435,000 | — | — |
| 2014-10-06 | $44.79 | $44.79 | 24,110,000 | — | — |
| 2014-10-03 | $45.66 | $45.66 | 15,422,500 | — | — |
| 2014-10-02 | $45.60 | $45.60 | 19,945,000 | — | — |
| 2014-10-01 | $45.51 | $45.51 | 23,970,000 | — | — |
| 2014-09-30 | $46.34 | $46.34 | 16,537,500 | — | — |
| 2014-09-29 | $46.44 | $46.44 | 21,530,000 | — | — |
| 2014-09-26 | $46.98 | $46.98 | 17,225,000 | — | — |
| 2014-09-25 | $46.56 | $46.56 | 18,817,500 | — | — |
| 2014-09-24 | $47.28 | $47.28 | 14,117,500 | — | — |
| 2014-09-23 | $46.65 | $46.65 | 16,292,500 | — | — |
| 2014-09-22 | $46.63 | $46.63 | 16,980,000 | — | — |
| 2014-09-19 | $47.44 | $47.44 | 21,025,000 | — | — |
| 2014-09-18 | $47.89 | $47.89 | 21,795,000 | — | — |
| 2014-09-17 | $46.95 | $46.95 | 16,112,500 | — | — |
| 2014-09-16 | $46.92 | $46.92 | 20,250,000 | — | — |
| 2014-09-15 | $46.14 | $46.14 | 20,725,000 | — | — |
| 2014-09-12 | $46.56 | $46.56 | 19,797,500 | — | — |
| 2014-09-11 | $47.07 | $47.07 | 15,480,000 | — | — |
| 2014-09-10 | $47.55 | $47.55 | 17,135,000 | — | — |
| 2014-09-09 | $47.08 | $47.08 | 21,762,500 | — | — |
| 2014-09-08 | $47.95 | $47.95 | 24,162,500 | — | — |
| 2014-09-05 | $47.80 | $47.80 | 42,632,500 | — | — |
| 2014-09-04 | $48.83 | $48.83 | 24,177,500 | — | — |
| 2014-09-03 | $49.38 | $49.38 | 19,482,500 | — | — |
| 2014-09-02 | $50.20 | $50.20 | 17,042,500 | — | — |
| 2014-08-29 | $49.77 | $49.77 | 13,317,500 | — | — |
| 2014-08-28 | $50.03 | $50.03 | 12,000,000 | — | — |
| 2014-08-27 | $50.43 | $50.43 | 14,195,000 | — | — |
| 2014-08-26 | $51.10 | $51.10 | 10,245,000 | — | — |
| 2014-08-25 | $51.08 | $51.08 | 14,265,000 | — | — |
| 2014-08-22 | $51.10 | $51.10 | 15,027,500 | — | — |
| 2014-08-21 | $50.60 | $50.60 | 10,062,500 | — | — |
| 2014-08-20 | $50.93 | $50.93 | 8,972,500 | — | — |
| 2014-08-19 | $50.87 | $50.87 | 10,557,500 | — | — |
| 2014-08-18 | $51.05 | $51.05 | 15,060,000 | — | — |
| 2014-08-15 | $50.80 | $50.80 | 33,395,000 | — | — |
| 2014-08-14 | $51.39 | $51.39 | 17,845,000 | — | — |
| 2014-08-13 | $51.75 | $51.75 | 18,205,000 | — | — |
| 2014-08-12 | $51.77 | $51.77 | 19,855,000 | — | — |
| 2014-08-11 | $52.37 | $52.37 | 51,280,000 | — | — |
| 2014-08-08 | $51.26 | $51.26 | 25,740,000 | — | — |
| 2014-08-07 | $51.40 | $51.40 | 16,875,000 | — | — |
| 2014-08-06 | $51.22 | $51.22 | 16,547,500 | — | — |
| 2014-08-05 | $51.25 | $51.25 | 23,835,000 | — | — |
| 2014-08-04 | $52.00 | $52.00 | 34,190,000 | — | — |
| 2014-08-01 | $49.84 | $49.84 | 20,147,500 | — | — |
| 2014-07-31 | $49.70 | $49.70 | 20,550,000 | — | — |
| 2014-07-30 | $50.24 | $50.24 | 15,642,500 | — | — |
| 2014-07-29 | $49.86 | $49.86 | 17,532,500 | — | — |
| 2014-07-28 | $49.57 | $49.57 | 11,160,000 | — | — |
| 2014-07-25 | $49.11 | $49.11 | 16,565,000 | — | — |
| 2014-07-24 | $49.47 | $49.47 | 15,545,000 | — | — |
| 2014-07-23 | $49.55 | $49.55 | 12,917,500 | — | — |
| 2014-07-22 | $49.23 | $49.23 | 14,297,500 | — | — |
| 2014-07-21 | $48.64 | $48.64 | 13,395,000 | — | — |
| 2014-07-18 | $48.51 | $48.51 | 19,887,500 | — | — |
| 2014-07-17 | $48.05 | $48.05 | 23,317,500 | — | — |
| 2014-07-16 | $48.95 | $48.95 | 14,432,500 | — | — |
| 2014-07-15 | $49.24 | $49.24 | 15,572,500 | — | — |
| 2014-07-14 | $49.14 | $49.14 | 14,752,500 | — | — |
| 2014-07-11 | $48.60 | $48.60 | 15,247,500 | — | — |
| 2014-07-10 | $48.65 | $48.65 | 19,137,500 | — | — |
| 2014-07-09 | $49.45 | $49.45 | 18,812,500 | — | — |
| 2014-07-08 | $49.01 | $49.01 | 27,807,500 | — | — |
| 2014-07-07 | $50.10 | $50.10 | 17,142,500 | — | — |
| 2014-07-03 | $49.72 | $49.72 | 8,212,500 | — | — |
| 2014-07-02 | $49.51 | $49.51 | 15,440,000 | — | — |
| 2014-07-01 | $49.87 | $49.87 | 25,125,000 | — | — |
| 2014-06-30 | $48.12 | $48.12 | 14,465,000 | — | — |
| 2014-06-27 | $48.22 | $48.22 | 14,170,000 | — | — |
| 2014-06-26 | $48.71 | $48.71 | 13,880,000 | — | — |
| 2014-06-25 | $48.86 | $48.86 | 14,805,000 | — | — |
| 2014-06-24 | $48.19 | $48.19 | 19,122,500 | — | — |
| 2014-06-23 | $48.22 | $48.22 | 10,530,000 | — | — |
| 2014-06-20 | $48.13 | $48.13 | 22,555,000 | — | — |
| 2014-06-19 | $48.27 | $48.27 | 14,507,500 | — | — |
| 2014-06-18 | $48.68 | $48.68 | 18,050,000 | — | — |
| 2014-06-17 | $47.86 | $47.86 | 17,187,500 | — | — |
| 2014-06-16 | $48.10 | $48.10 | 18,787,500 | — | — |
| 2014-06-13 | $47.57 | $47.57 | 43,250,000 | — | — |
| 2014-06-12 | $49.04 | $49.04 | 24,145,000 | — | — |
| 2014-06-11 | $49.95 | $49.95 | 18,695,000 | — | — |
| 2014-06-10 | $48.92 | $48.92 | 14,705,000 | — | — |
| 2014-06-09 | $49.20 | $49.20 | 14,767,500 | — | — |
| 2014-06-06 | $49.52 | $49.52 | 15,795,000 | — | — |
| 2014-06-05 | $49.92 | $49.92 | 17,162,500 | — | — |
| 2014-06-04 | $49.84 | $49.84 | 16,867,500 | — | — |
| 2014-06-03 | $50.62 | $50.62 | 15,645,000 | — | — |
| 2014-06-02 | $51.15 | $51.15 | 12,990,000 | — | — |
| 2014-05-30 | $51.15 | $51.15 | 22,652,500 | — | — |
| 2014-05-29 | $51.67 | $51.67 | 20,262,500 | — | — |
| 2014-05-28 | $50.80 | $50.80 | 22,370,000 | — | — |
| 2014-05-27 | $50.36 | $50.36 | 33,717,500 | — | — |
| 2014-05-23 | $47.88 | $47.88 | 13,185,000 | — | — |
| 2014-05-22 | $47.12 | $47.12 | 14,005,000 | — | — |
| 2014-05-21 | $47.10 | $47.10 | 17,157,500 | — | — |
| 2014-05-20 | $46.01 | $46.01 | 15,912,500 | — | — |
| 2014-05-19 | $46.35 | $46.35 | 19,447,500 | — | — |
| 2014-05-16 | $45.49 | $45.49 | 19,767,500 | — | — |
| 2014-05-15 | $45.45 | $45.45 | 21,480,000 | — | — |
| 2014-05-14 | $45.83 | $45.83 | 15,960,000 | — | — |
| 2014-05-13 | $46.40 | $46.40 | 14,845,000 | — | — |
| 2014-05-12 | $46.53 | $46.53 | 19,440,000 | — | — |
| 2014-05-09 | $45.44 | $45.44 | 29,817,500 | — | — |
| 2014-05-08 | $44.32 | $44.32 | 65,462,500 | — | — |
| 2014-05-07 | $45.27 | $45.27 | 28,877,500 | — | — |
| 2014-05-06 | $46.73 | $46.73 | 15,015,000 | — | — |
| 2014-05-05 | $47.66 | $47.66 | 12,340,000 | — | — |
| 2014-05-02 | $47.20 | $47.20 | 17,310,000 | — | — |
| 2014-05-01 | $47.22 | $47.22 | 23,235,000 | — | — |
| 2014-04-30 | $46.31 | $46.31 | 15,542,500 | — | — |
| 2014-04-29 | $46.19 | $46.19 | 19,700,000 | — | — |
| 2014-04-28 | $45.59 | $45.59 | 38,472,500 | — | — |
| 2014-04-25 | $46.29 | $46.29 | 34,897,500 | — | — |
| 2014-04-24 | $48.68 | $48.68 | 15,282,500 | — | — |
| 2014-04-23 | $48.80 | $48.80 | 14,547,500 | — | — |
| 2014-04-22 | $49.20 | $49.20 | 16,745,000 | — | — |
| 2014-04-21 | $48.84 | $48.84 | 14,302,500 | — | — |
| 2014-04-17 | $48.33 | $48.33 | 26,492,500 | — | — |
| 2014-04-16 | $48.49 | $48.49 | 35,312,500 | — | — |
| 2014-04-15 | $46.79 | $46.79 | 25,720,000 | — | — |
| 2014-04-14 | $46.69 | $46.69 | 24,412,500 | — | — |
| 2014-04-11 | $46.25 | $46.25 | 40,267,500 | — | — |
| 2014-04-10 | $47.09 | $47.09 | 38,960,000 | — | — |
| 2014-04-09 | $49.39 | $49.39 | 37,187,500 | — | — |
| 2014-04-08 | $47.50 | $47.50 | 32,577,500 | — | — |
| 2014-04-07 | $46.79 | $46.79 | 43,820,000 | — | — |
| 2014-04-04 | $47.12 | $47.12 | 51,180,000 | — | — |
| 2014-04-03 | $49.50 | $49.50 | 26,530,000 | — | — |
| 2014-04-02 | $50.67 | $50.67 | 25,450,000 | — | — |
| 2014-04-01 | $50.05 | $50.05 | 30,265,000 | — | — |
| 2014-03-31 | $47.68 | $47.68 | 19,417,500 | — | — |
| 2014-03-28 | $47.68 | $47.68 | 29,120,000 | — | — |
| 2014-03-27 | $47.29 | $47.29 | 40,752,500 | — | — |
| 2014-03-26 | $47.55 | $47.55 | 26,645,000 | — | — |
| 2014-03-25 | $48.95 | $48.95 | 35,467,500 | — | — |
| 2014-03-24 | $49.12 | $49.12 | 35,917,500 | — | — |
| 2014-03-21 | $50.75 | $50.75 | 29,250,000 | — | — |
| 2014-03-20 | $51.70 | $51.70 | 15,905,000 | — | — |
| 2014-03-19 | $51.49 | $51.49 | 17,710,000 | — | — |
| 2014-03-18 | $52.18 | $52.18 | 14,167,500 | — | — |
| 2014-03-17 | $51.52 | $51.52 | 22,515,000 | — | — |
| 2014-03-14 | $50.72 | $50.72 | 21,625,000 | — | — |
| 2014-03-13 | $51.99 | $51.99 | 24,180,000 | — | — |
| 2014-03-12 | $53.30 | $53.30 | 15,847,500 | — | — |
| 2014-03-11 | $53.05 | $53.05 | 15,702,500 | — | — |
| 2014-03-10 | $53.74 | $53.74 | 15,760,000 | — | — |
| 2014-03-07 | $54.32 | $54.32 | 14,062,500 | — | — |
| 2014-03-06 | $54.58 | $54.58 | 12,112,500 | — | — |
| 2014-03-05 | $54.82 | $54.82 | 11,922,500 | — | — |
| 2014-03-04 | $54.73 | $54.73 | 16,772,500 | — | — |
| 2014-03-03 | $53.53 | $53.53 | 17,535,000 | — | — |
| 2014-02-28 | $53.95 | $53.95 | 23,160,000 | — | — |
| 2014-02-27 | $54.31 | $54.31 | 15,745,000 | — | — |
| 2014-02-26 | $54.28 | $54.28 | 27,425,000 | — | — |
| 2014-02-25 | $54.14 | $54.14 | 30,380,000 | — | — |
| 2014-02-24 | $52.55 | $52.55 | 20,637,500 | — | — |
| 2014-02-21 | $52.63 | $52.63 | 51,830,000 | — | — |
| 2014-02-20 | $51.32 | $51.32 | 42,977,500 | — | — |
| 2014-02-19 | $50.95 | $50.95 | 26,640,000 | — | — |
| 2014-02-18 | $52.07 | $52.07 | 27,782,500 | — | — |
| 2014-02-14 | $51.20 | $51.20 | 22,665,000 | — | — |
| 2014-02-13 | $51.04 | $51.04 | 30,557,500 | — | — |
| 2014-02-12 | $49.87 | $49.87 | 28,645,000 | — | — |
| 2014-02-11 | $48.56 | $48.56 | 13,605,000 | — | — |
| 2014-02-10 | $48.31 | $48.31 | 14,607,500 | — | — |
| 2014-02-07 | $47.82 | $47.82 | 34,835,000 | — | — |
| 2014-02-06 | $45.53 | $45.53 | 11,305,000 | — | — |
| 2014-02-05 | $44.96 | $44.96 | 13,307,500 | — | — |
| 2014-02-04 | $45.04 | $45.04 | 13,825,000 | — | — |
| 2014-02-03 | $44.54 | $44.54 | 18,415,000 | — | — |
| 2014-01-31 | $45.80 | $45.80 | 20,267,500 | — | — |
| 2014-01-30 | $46.40 | $46.40 | 19,790,000 | — | — |
| 2014-01-29 | $45.35 | $45.35 | 17,122,500 | — | — |
| 2014-01-28 | $46.50 | $46.50 | 15,812,500 | — | — |
| 2014-01-27 | $45.73 | $45.73 | 30,075,000 | — | — |
| 2014-01-24 | $47.20 | $47.20 | 21,675,000 | — | — |
| 2014-01-23 | $48.35 | $48.35 | 13,292,500 | — | — |
| 2014-01-22 | $48.53 | $48.53 | 15,805,000 | — | — |
| 2014-01-21 | $48.24 | $48.24 | 18,867,500 | — | — |
| 2014-01-17 | $47.12 | $47.12 | 15,252,500 | — | — |
| 2014-01-16 | $47.39 | $47.39 | 19,660,000 | — | — |
| 2014-01-15 | $46.91 | $46.91 | 14,410,000 | — | — |
| 2014-01-14 | $46.37 | $46.37 | 15,600,000 | — | — |
| 2014-01-13 | $45.59 | $45.59 | 15,320,000 | — | — |
| 2014-01-10 | $45.95 | $45.95 | 12,242,500 | — | — |
| 2014-01-09 | $46.15 | $46.15 | 11,870,000 | — | — |
| 2014-01-08 | $46.30 | $46.30 | 12,717,500 | — | — |
| 2014-01-07 | $46.52 | $46.52 | 16,735,000 | — | — |
| 2014-01-06 | $45.58 | $45.58 | 16,415,000 | — | — |
| 2014-01-03 | $45.31 | $45.31 | 15,572,500 | — | — |
| 2014-01-02 | $45.82 | $45.82 | 16,332,500 | — | — |