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
- 1993-08-13 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 | $48.37 | $60.49 | 1,152,926 | — | — |
| 2014-12-30 | $48.74 | $60.95 | 1,443,629 | — | — |
| 2014-12-29 | $49.52 | $61.93 | 991,387 | — | — |
| 2014-12-26 | $49.01 | $61.29 | 918,683 | — | — |
| 2014-12-24 | $49.01 | $61.28 | 584,358 | — | — |
| 2014-12-23 | $49.64 | $62.07 | 2,475,344 | — | — |
| 2014-12-22 | $48.29 | $60.39 | 1,461,010 | — | — |
| 2014-12-19 | $48.26 | $60.34 | 3,738,576 | — | — |
| 2014-12-18 | $47.19 | $59.01 | 1,996,747 | — | — |
| 2014-12-17 | $46.17 | $57.73 | 2,913,386 | — | — |
| 2014-12-16 | $45.19 | $56.51 | 3,949,418 | — | — |
| 2014-12-15 | $46.44 | $58.08 | 2,566,678 | — | — |
| 2014-12-12 | $46.44 | $58.08 | 2,340,046 | — | — |
| 2014-12-11 | $47.02 | $58.79 | 1,770,683 | — | — |
| 2014-12-10 | $47.02 | $58.80 | 2,539,187 | — | — |
| 2014-12-09 | $49.27 | $61.61 | 1,872,810 | — | — |
| 2014-12-08 | $49.35 | $61.71 | 1,557,570 | — | — |
| 2014-12-05 | $50.59 | $63.26 | 1,319,918 | — | — |
| 2014-12-04 | $51.08 | $63.88 | 1,360,246 | — | — |
| 2014-12-03 | $51.72 | $64.67 | 1,711,952 | — | — |
| 2014-12-02 | $50.40 | $63.02 | 1,521,899 | — | — |
| 2014-12-01 | $50.02 | $62.54 | 1,801,355 | — | — |
| 2014-11-28 | $49.79 | $62.26 | 1,013,880 | — | — |
| 2014-11-26 | $50.13 | $62.69 | 1,631,182 | — | — |
| 2014-11-25 | $50.33 | $62.80 | 1,576,882 | — | — |
| 2014-11-24 | $51.17 | $63.84 | 1,247,555 | — | — |
| 2014-11-21 | $51.25 | $63.94 | 2,171,464 | — | — |
| 2014-11-20 | $50.77 | $63.35 | 1,784,542 | — | — |
| 2014-11-19 | $50.26 | $62.70 | 2,474,662 | — | — |
| 2014-11-18 | $50.39 | $62.86 | 2,704,702 | — | — |
| 2014-11-17 | $49.27 | $61.47 | 2,053,093 | — | — |
| 2014-11-14 | $48.57 | $60.60 | 3,492,632 | — | — |
| 2014-11-13 | $48.68 | $60.73 | 3,393,914 | — | — |
| 2014-11-12 | $48.64 | $60.68 | 4,029,619 | — | — |
| 2014-11-11 | $48.86 | $60.95 | 3,606,232 | — | — |
| 2014-11-10 | $49.52 | $61.78 | 3,860,810 | — | — |
| 2014-11-07 | $50.77 | $63.35 | 1,885,533 | — | — |
| 2014-11-06 | $51.72 | $64.52 | 2,200,886 | — | — |
| 2014-11-05 | $50.46 | $62.95 | 1,995,952 | — | — |
| 2014-11-04 | $49.04 | $61.18 | 1,727,288 | — | — |
| 2014-11-03 | $50.24 | $62.68 | 2,528,168 | — | — |
| 2014-10-31 | $50.19 | $62.62 | 3,816,278 | — | — |
| 2014-10-30 | $47.86 | $59.71 | 7,657,322 | — | — |
| 2014-10-29 | $50.05 | $62.45 | 2,100,010 | — | — |
| 2014-10-28 | $50.28 | $62.73 | 1,433,973 | — | — |
| 2014-10-27 | $48.65 | $60.70 | 1,846,568 | — | — |
| 2014-10-24 | $49.56 | $61.83 | 1,912,342 | — | — |
| 2014-10-23 | $49.75 | $62.07 | 2,005,494 | — | — |
| 2014-10-22 | $49.05 | $61.19 | 1,710,021 | — | — |
| 2014-10-21 | $49.68 | $61.99 | 1,667,080 | — | — |
| 2014-10-20 | $48.05 | $59.95 | 1,357,747 | — | — |
| 2014-10-17 | $48.40 | $60.38 | 3,495,358 | — | — |
| 2014-10-16 | $47.99 | $59.88 | 4,044,501 | — | — |
| 2014-10-15 | $46.08 | $57.49 | 3,945,555 | — | — |
| 2014-10-14 | $46.16 | $57.59 | 4,061,995 | — | — |
| 2014-10-13 | $44.23 | $55.18 | 3,018,920 | — | — |
| 2014-10-10 | $45.65 | $56.96 | 4,235,576 | — | — |
| 2014-10-09 | $45.26 | $56.47 | 2,548,048 | — | — |
| 2014-10-08 | $47.08 | $58.73 | 2,783,541 | — | — |
| 2014-10-07 | $46.23 | $57.68 | 1,758,528 | — | — |
| 2014-10-06 | $47.59 | $59.37 | 2,174,758 | — | — |
| 2014-10-03 | $47.76 | $59.59 | 2,792,288 | — | — |
| 2014-10-02 | $47.56 | $59.34 | 3,065,950 | — | — |
| 2014-10-01 | $46.95 | $58.58 | 3,749,141 | — | — |
| 2014-09-30 | $46.31 | $57.78 | 6,115,315 | — | — |
| 2014-09-29 | $47.81 | $59.65 | 3,363,242 | — | — |
| 2014-09-26 | $49.58 | $61.85 | 1,646,291 | — | — |
| 2014-09-25 | $49.58 | $61.85 | 2,056,046 | — | — |
| 2014-09-24 | $50.03 | $62.41 | 2,146,699 | — | — |
| 2014-09-23 | $49.58 | $61.85 | 1,515,992 | — | — |
| 2014-09-22 | $50.04 | $62.44 | 1,874,286 | — | — |
| 2014-09-19 | $50.88 | $63.48 | 2,030,146 | — | — |
| 2014-09-18 | $51.36 | $64.07 | 1,973,686 | — | — |
| 2014-09-17 | $50.87 | $63.47 | 2,602,576 | — | — |
| 2014-09-16 | $51.36 | $64.08 | 2,637,451 | — | — |
| 2014-09-15 | $51.66 | $64.46 | 1,971,755 | — | — |
| 2014-09-12 | $52.99 | $66.11 | 1,201,093 | — | — |
| 2014-09-11 | $53.86 | $67.20 | 1,054,208 | — | — |
| 2014-09-10 | $54.00 | $67.37 | 1,165,877 | — | — |
| 2014-09-09 | $54.42 | $67.89 | 1,319,464 | — | — |
| 2014-09-08 | $55.04 | $68.67 | 1,398,075 | — | — |
| 2014-09-05 | $55.63 | $69.40 | 1,170,989 | — | — |
| 2014-09-04 | $55.50 | $69.24 | 1,137,250 | — | — |
| 2014-09-03 | $55.26 | $68.94 | 1,257,325 | — | — |
| 2014-09-02 | $55.18 | $68.85 | 1,097,035 | — | — |
| 2014-08-29 | $54.74 | $68.30 | 899,371 | — | — |
| 2014-08-28 | $54.53 | $68.04 | 982,413 | — | — |
| 2014-08-27 | $54.55 | $67.92 | 550,392 | — | — |
| 2014-08-26 | $54.42 | $67.75 | 844,389 | — | — |
| 2014-08-25 | $54.94 | $68.40 | 713,522 | — | — |
| 2014-08-22 | $54.78 | $68.20 | 1,064,432 | — | — |
| 2014-08-21 | $55.20 | $68.73 | 1,051,709 | — | — |
| 2014-08-20 | $56.09 | $69.83 | 1,075,451 | — | — |
| 2014-08-19 | $55.36 | $68.92 | 839,731 | — | — |
| 2014-08-18 | $54.95 | $68.41 | 954,013 | — | — |
| 2014-08-15 | $54.72 | $68.12 | 967,304 | — | — |
| 2014-08-14 | $54.95 | $68.41 | 790,997 | — | — |
| 2014-08-13 | $54.78 | $68.20 | 1,029,102 | — | — |
| 2014-08-12 | $54.28 | $67.58 | 712,954 | — | — |
| 2014-08-11 | $54.44 | $67.77 | 929,930 | — | — |
| 2014-08-08 | $54.51 | $67.86 | 1,389,669 | — | — |
| 2014-08-07 | $53.49 | $66.59 | 1,782,838 | — | — |
| 2014-08-06 | $53.50 | $66.61 | 1,567,907 | — | — |
| 2014-08-05 | $54.04 | $67.28 | 1,798,515 | — | — |
| 2014-08-04 | $54.60 | $67.97 | 1,390,918 | — | — |
| 2014-08-01 | $53.62 | $66.75 | 2,199,750 | — | — |
| 2014-07-31 | $54.80 | $68.22 | 2,866,582 | — | — |
| 2014-07-30 | $56.78 | $70.69 | 2,586,672 | — | — |
| 2014-07-29 | $56.80 | $70.72 | 1,138,613 | — | — |
| 2014-07-28 | $57.65 | $71.77 | 1,000,475 | — | — |
| 2014-07-25 | $57.96 | $72.16 | 1,085,562 | — | — |
| 2014-07-24 | $57.71 | $71.85 | 1,055,571 | — | — |
| 2014-07-23 | $57.63 | $71.75 | 856,090 | — | — |
| 2014-07-22 | $57.83 | $72.00 | 1,359,338 | — | — |
| 2014-07-21 | $57.07 | $71.05 | 791,110 | — | — |
| 2014-07-18 | $57.38 | $71.43 | 1,134,296 | — | — |
| 2014-07-17 | $56.48 | $70.32 | 1,908,707 | — | — |
| 2014-07-16 | $57.38 | $71.43 | 1,898,483 | — | — |
| 2014-07-15 | $57.54 | $71.64 | 1,931,882 | — | — |
| 2014-07-14 | $58.01 | $72.22 | 1,769,774 | — | — |
| 2014-07-11 | $58.27 | $72.54 | 1,430,565 | — | — |
| 2014-07-10 | $58.23 | $72.50 | 1,921,771 | — | — |
| 2014-07-09 | $59.31 | $73.84 | 1,278,227 | — | — |
| 2014-07-08 | $58.59 | $72.95 | 1,647,086 | — | — |
| 2014-07-07 | $58.74 | $73.13 | 853,818 | — | — |
| 2014-07-03 | $58.99 | $73.44 | 585,154 | — | — |
| 2014-07-02 | $58.64 | $73.01 | 1,547,459 | — | — |
| 2014-07-01 | $58.17 | $72.42 | 910,618 | — | — |
| 2014-06-30 | $57.39 | $71.44 | 1,091,355 | — | — |
| 2014-06-27 | $57.54 | $71.63 | 923,909 | — | — |
| 2014-06-26 | $57.27 | $71.30 | 1,806,808 | — | — |
| 2014-06-25 | $56.80 | $70.72 | 1,313,330 | — | — |
| 2014-06-24 | $56.07 | $69.80 | 1,132,478 | — | — |
| 2014-06-23 | $56.87 | $70.80 | 1,273,342 | — | — |
| 2014-06-20 | $56.92 | $70.86 | 1,897,688 | — | — |
| 2014-06-19 | $57.30 | $71.34 | 1,048,528 | — | — |
| 2014-06-18 | $57.17 | $71.18 | 1,386,488 | — | — |
| 2014-06-17 | $57.28 | $71.31 | 803,266 | — | — |
| 2014-06-16 | $57.34 | $71.39 | 1,052,163 | — | — |
| 2014-06-13 | $57.32 | $71.37 | 957,534 | — | — |
| 2014-06-12 | $56.75 | $70.66 | 1,733,195 | — | — |
| 2014-06-11 | $58.17 | $72.42 | 896,758 | — | — |
| 2014-06-10 | $58.16 | $72.41 | 1,173,602 | — | — |
| 2014-06-09 | $58.02 | $72.23 | 919,933 | — | — |
| 2014-06-06 | $58.24 | $72.51 | 2,395,483 | — | — |
| 2014-06-05 | $57.35 | $71.40 | 1,948,922 | — | — |
| 2014-06-04 | $56.68 | $70.57 | 1,379,899 | — | — |
| 2014-06-03 | $56.16 | $69.92 | 1,218,587 | — | — |
| 2014-06-02 | $55.73 | $69.38 | 1,095,331 | — | — |
| 2014-05-30 | $55.36 | $68.92 | 1,684,802 | — | — |
| 2014-05-29 | $55.32 | $68.87 | 723,746 | — | — |
| 2014-05-28 | $55.13 | $68.64 | 1,302,538 | — | — |
| 2014-05-27 | $54.89 | $68.34 | 1,040,008 | — | — |
| 2014-05-23 | $54.73 | $68.13 | 1,510,766 | — | — |
| 2014-05-22 | $53.75 | $66.92 | 1,698,434 | — | — |
| 2014-05-21 | $53.24 | $66.28 | 1,403,869 | — | — |
| 2014-05-20 | $52.28 | $65.09 | 1,217,906 | — | — |
| 2014-05-19 | $52.79 | $65.72 | 1,096,126 | — | — |
| 2014-05-16 | $52.57 | $65.45 | 1,371,038 | — | — |
| 2014-05-15 | $51.99 | $64.73 | 1,762,277 | — | — |
| 2014-05-14 | $53.13 | $66.14 | 743,966 | — | — |
| 2014-05-13 | $53.56 | $66.68 | 866,768 | — | — |
| 2014-05-12 | $53.79 | $66.97 | 1,260,960 | — | — |
| 2014-05-09 | $52.04 | $64.79 | 1,343,661 | — | — |
| 2014-05-08 | $52.66 | $65.56 | 922,773 | — | — |
| 2014-05-07 | $52.76 | $65.68 | 1,140,317 | — | — |
| 2014-05-06 | $52.96 | $65.93 | 1,604,259 | — | — |
| 2014-05-05 | $53.26 | $66.30 | 1,503,610 | — | — |
| 2014-05-02 | $53.39 | $66.47 | 2,293,243 | — | — |
| 2014-05-01 | $53.40 | $66.48 | 3,290,992 | — | — |
| 2014-04-30 | $54.70 | $68.10 | 2,909,750 | — | — |
| 2014-04-29 | $53.83 | $66.88 | 1,482,026 | — | — |
| 2014-04-28 | $53.98 | $67.07 | 1,818,395 | — | — |
| 2014-04-25 | $54.26 | $67.42 | 1,551,435 | — | — |
| 2014-04-24 | $56.12 | $69.72 | 1,505,541 | — | — |
| 2014-04-23 | $55.89 | $69.44 | 1,116,234 | — | — |
| 2014-04-22 | $55.80 | $69.33 | 1,457,034 | — | — |
| 2014-04-21 | $55.57 | $69.05 | 1,089,310 | — | — |
| 2014-04-17 | $55.10 | $68.45 | 875,856 | — | — |
| 2014-04-16 | $54.63 | $67.88 | 1,276,069 | — | — |
| 2014-04-15 | $53.64 | $66.65 | 1,324,917 | — | — |
| 2014-04-14 | $53.13 | $66.02 | 1,578,699 | — | — |
| 2014-04-11 | $52.17 | $64.82 | 1,196,776 | — | — |
| 2014-04-10 | $53.17 | $66.06 | 1,033,192 | — | — |
| 2014-04-09 | $54.68 | $67.94 | 1,911,888 | — | — |
| 2014-04-08 | $53.26 | $66.17 | 1,489,637 | — | — |
| 2014-04-07 | $53.05 | $65.91 | 1,906,662 | — | — |
| 2014-04-04 | $54.67 | $67.92 | 1,322,077 | — | — |
| 2014-04-03 | $55.63 | $69.12 | 979,118 | — | — |
| 2014-04-02 | $55.99 | $69.56 | 1,383,648 | — | — |
| 2014-04-01 | $55.52 | $68.98 | 1,387,283 | — | — |
| 2014-03-31 | $54.11 | $67.23 | 1,281,635 | — | — |
| 2014-03-28 | $52.83 | $65.64 | 1,206,773 | — | — |
| 2014-03-27 | $52.50 | $65.23 | 1,272,434 | — | — |
| 2014-03-26 | $52.86 | $65.68 | 1,546,210 | — | — |
| 2014-03-25 | $52.71 | $65.49 | 1,724,562 | — | — |
| 2014-03-24 | $53.46 | $66.42 | 1,470,893 | — | — |
| 2014-03-21 | $54.35 | $67.53 | 1,538,826 | — | — |
| 2014-03-20 | $54.95 | $68.27 | 1,125,890 | — | — |
| 2014-03-19 | $54.05 | $67.15 | 1,285,384 | — | — |
| 2014-03-18 | $54.73 | $68.00 | 692,960 | — | — |
| 2014-03-17 | $54.01 | $67.11 | 1,722,858 | — | — |
| 2014-03-14 | $53.81 | $66.86 | 1,403,074 | — | — |
| 2014-03-13 | $53.43 | $66.39 | 1,737,171 | — | — |
| 2014-03-12 | $54.03 | $67.13 | 1,290,723 | — | — |
| 2014-03-11 | $53.83 | $66.88 | 1,323,781 | — | — |
| 2014-03-10 | $54.19 | $67.33 | 912,549 | — | — |
| 2014-03-07 | $53.97 | $67.05 | 1,165,082 | — | — |
| 2014-03-06 | $54.45 | $67.65 | 904,824 | — | — |
| 2014-03-05 | $54.09 | $67.21 | 2,009,811 | — | — |
| 2014-03-04 | $54.60 | $67.83 | 1,455,443 | — | — |
| 2014-03-03 | $53.52 | $66.50 | 1,525,307 | — | — |
| 2014-02-28 | $54.09 | $67.21 | 1,490,773 | — | — |
| 2014-02-27 | $54.04 | $67.14 | 1,147,814 | — | — |
| 2014-02-26 | $53.58 | $66.57 | 1,103,624 | — | — |
| 2014-02-25 | $53.71 | $66.73 | 1,127,253 | — | — |
| 2014-02-24 | $53.96 | $67.04 | 1,385,920 | — | — |
| 2014-02-21 | $53.84 | $66.89 | 1,904,618 | — | — |
| 2014-02-20 | $53.19 | $66.08 | 2,335,275 | — | — |
| 2014-02-19 | $52.17 | $64.82 | 2,330,163 | — | — |
| 2014-02-18 | $51.14 | $63.54 | 2,075,018 | — | — |
| 2014-02-14 | $51.02 | $63.39 | 2,545,776 | — | — |
| 2014-02-13 | $50.11 | $62.26 | 1,886,214 | — | — |
| 2014-02-12 | $48.80 | $60.63 | 2,006,176 | — | — |
| 2014-02-11 | $48.13 | $59.79 | 2,094,102 | — | — |
| 2014-02-10 | $47.45 | $58.95 | 1,993,339 | — | — |
| 2014-02-07 | $47.46 | $58.96 | 1,957,782 | — | — |
| 2014-02-06 | $47.04 | $58.45 | 1,241,989 | — | — |
| 2014-02-05 | $46.16 | $57.35 | 1,527,238 | — | — |
| 2014-02-04 | $45.93 | $57.07 | 1,902,800 | — | — |
| 2014-02-03 | $45.18 | $56.13 | 2,923,610 | — | — |
| 2014-01-31 | $47.27 | $58.73 | 1,297,766 | — | — |
| 2014-01-30 | $47.73 | $59.30 | 1,204,274 | — | — |
| 2014-01-29 | $47.49 | $58.87 | 2,424,451 | — | — |
| 2014-01-28 | $47.54 | $58.92 | 1,471,120 | — | — |
| 2014-01-27 | $47.25 | $58.57 | 2,021,512 | — | — |
| 2014-01-24 | $47.28 | $58.61 | 1,867,130 | — | — |
| 2014-01-23 | $48.98 | $60.71 | 1,604,032 | — | — |
| 2014-01-22 | $49.96 | $61.92 | 1,267,776 | — | — |
| 2014-01-21 | $49.39 | $61.23 | 1,719,450 | — | — |
| 2014-01-17 | $49.13 | $60.90 | 2,192,821 | — | — |
| 2014-01-16 | $50.11 | $62.12 | 1,826,120 | — | — |
| 2014-01-15 | $49.26 | $61.06 | 4,063,018 | — | — |
| 2014-01-14 | $49.98 | $61.96 | 1,382,966 | — | — |
| 2014-01-13 | $48.92 | $60.64 | 1,530,306 | — | — |
| 2014-01-10 | $49.96 | $61.92 | 1,003,315 | — | — |
| 2014-01-09 | $49.56 | $61.43 | 1,200,525 | — | — |
| 2014-01-08 | $49.54 | $61.41 | 1,665,830 | — | — |
| 2014-01-07 | $49.63 | $61.52 | 1,532,805 | — | — |
| 2014-01-06 | $48.42 | $60.01 | 1,468,280 | — | — |
| 2014-01-03 | $48.32 | $59.89 | 1,312,194 | — | — |
| 2014-01-02 | $48.36 | $59.95 | 1,478,504 | — | — |