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
- 1977-01-03 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 | $54.11 | $97.85 | 10,193,000 | — | — |
| 2014-12-30 | $54.84 | $99.17 | 8,188,600 | — | — |
| 2014-12-29 | $54.73 | $98.97 | 9,887,500 | — | — |
| 2014-12-26 | $54.43 | $98.43 | 6,415,100 | — | — |
| 2014-12-24 | $54.54 | $98.63 | 6,237,400 | — | — |
| 2014-12-23 | $54.42 | $98.41 | 12,277,000 | — | — |
| 2014-12-22 | $53.96 | $97.58 | 11,742,300 | — | — |
| 2014-12-19 | $54.01 | $97.67 | 22,986,200 | — | — |
| 2014-12-18 | $54.10 | $97.83 | 23,478,100 | — | — |
| 2014-12-17 | $52.45 | $94.85 | 26,918,800 | — | — |
| 2014-12-16 | $51.17 | $92.53 | 34,745,200 | — | — |
| 2014-12-15 | $52.79 | $95.46 | 20,956,200 | — | — |
| 2014-12-12 | $53.40 | $96.57 | 23,137,300 | — | — |
| 2014-12-11 | $54.51 | $98.57 | 20,641,300 | — | — |
| 2014-12-10 | $54.47 | $98.50 | 22,464,100 | — | — |
| 2014-12-09 | $55.85 | $101.00 | 26,262,900 | — | — |
| 2014-12-08 | $56.37 | $101.94 | 21,799,300 | — | — |
| 2014-12-05 | $56.08 | $101.41 | 21,945,900 | — | — |
| 2014-12-04 | $55.18 | $99.79 | 13,407,400 | — | — |
| 2014-12-03 | $55.21 | $99.84 | 21,221,500 | — | — |
| 2014-12-02 | $54.36 | $98.30 | 15,964,300 | — | — |
| 2014-12-01 | $53.35 | $96.48 | 13,825,700 | — | — |
| 2014-11-28 | $53.97 | $97.60 | 5,876,800 | — | — |
| 2014-11-26 | $54.13 | $97.89 | 8,704,200 | — | — |
| 2014-11-25 | $54.33 | $98.25 | 13,212,100 | — | — |
| 2014-11-24 | $54.40 | $98.38 | 13,733,900 | — | — |
| 2014-11-21 | $53.66 | $97.04 | 15,142,200 | — | — |
| 2014-11-20 | $53.52 | $96.78 | 9,721,900 | — | — |
| 2014-11-19 | $53.66 | $97.04 | 8,664,900 | — | — |
| 2014-11-18 | $53.81 | $97.31 | 12,907,700 | — | — |
| 2014-11-17 | $53.57 | $96.87 | 10,191,900 | — | — |
| 2014-11-14 | $53.38 | $96.53 | 11,345,500 | — | — |
| 2014-11-13 | $53.44 | $96.64 | 12,668,400 | — | — |
| 2014-11-12 | $53.42 | $96.60 | 10,271,800 | — | — |
| 2014-11-11 | $53.81 | $97.31 | 9,524,300 | — | — |
| 2014-11-10 | $53.89 | $97.45 | 11,235,500 | — | — |
| 2014-11-07 | $53.75 | $97.20 | 13,479,200 | — | — |
| 2014-11-06 | $53.99 | $97.63 | 13,621,300 | — | — |
| 2014-11-05 | $54.02 | $97.69 | 18,546,200 | — | — |
| 2014-11-04 | $53.19 | $96.19 | 13,618,000 | — | — |
| 2014-11-03 | $53.47 | $96.69 | 12,123,000 | — | — |
| 2014-10-31 | $53.53 | $96.80 | 27,639,400 | — | — |
| 2014-10-30 | $53.15 | $96.12 | 21,027,700 | — | — |
| 2014-10-29 | $52.65 | $95.19 | 16,322,200 | — | — |
| 2014-10-28 | $52.44 | $94.81 | 16,529,200 | — | — |
| 2014-10-27 | $51.59 | $93.28 | 12,134,600 | — | — |
| 2014-10-24 | $51.80 | $93.66 | 13,284,400 | — | — |
| 2014-10-23 | $51.41 | $92.95 | 15,167,500 | — | — |
| 2014-10-22 | $50.70 | $91.67 | 16,664,500 | — | — |
| 2014-10-21 | $51.27 | $92.70 | 17,798,300 | — | — |
| 2014-10-20 | $50.53 | $91.36 | 13,796,700 | — | — |
| 2014-10-17 | $50.07 | $90.53 | 21,969,900 | — | — |
| 2014-10-16 | $49.75 | $89.95 | 28,295,100 | — | — |
| 2014-10-15 | $49.68 | $89.82 | 55,398,300 | — | — |
| 2014-10-14 | $51.47 | $93.06 | 41,368,500 | — | — |
| 2014-10-13 | $49.90 | $90.22 | 26,025,900 | — | — |
| 2014-10-10 | $50.11 | $90.60 | 27,764,500 | — | — |
| 2014-10-09 | $51.14 | $92.46 | 22,423,700 | — | — |
| 2014-10-08 | $52.54 | $94.99 | 23,356,300 | — | — |
| 2014-10-07 | $51.27 | $92.70 | 16,837,100 | — | — |
| 2014-10-06 | $52.28 | $94.52 | 12,675,100 | — | — |
| 2014-10-03 | $52.32 | $94.60 | 17,716,300 | — | — |
| 2014-10-02 | $51.25 | $92.66 | 18,393,400 | — | — |
| 2014-10-01 | $51.10 | $92.39 | 20,757,500 | — | — |
| 2014-09-30 | $51.82 | $93.69 | 21,787,700 | — | — |
| 2014-09-29 | $52.05 | $94.11 | 13,006,900 | — | — |
| 2014-09-26 | $52.49 | $94.90 | 10,474,200 | — | — |
| 2014-09-25 | $51.96 | $93.95 | 19,262,500 | — | — |
| 2014-09-24 | $53.26 | $96.30 | 15,606,000 | — | — |
| 2014-09-23 | $52.84 | $95.54 | 14,586,000 | — | — |
| 2014-09-22 | $53.04 | $95.90 | 16,654,900 | — | — |
| 2014-09-19 | $53.48 | $96.69 | 22,153,100 | — | — |
| 2014-09-18 | $53.66 | $97.02 | 27,307,100 | — | — |
| 2014-09-17 | $52.39 | $94.72 | 20,379,900 | — | — |
| 2014-09-16 | $52.36 | $94.67 | 13,221,300 | — | — |
| 2014-09-15 | $52.31 | $94.58 | 12,805,700 | — | — |
| 2014-09-12 | $52.38 | $94.70 | 18,329,200 | — | — |
| 2014-09-11 | $52.23 | $94.43 | 14,084,300 | — | — |
| 2014-09-10 | $51.83 | $93.71 | 13,013,600 | — | — |
| 2014-09-09 | $51.26 | $92.68 | 14,584,100 | — | — |
| 2014-09-08 | $52.05 | $94.11 | 13,557,800 | — | — |
| 2014-09-05 | $52.30 | $94.56 | 17,484,800 | — | — |
| 2014-09-04 | $52.47 | $94.87 | 15,694,900 | — | — |
| 2014-09-03 | $52.23 | $94.43 | 15,116,800 | — | — |
| 2014-09-02 | $51.96 | $93.95 | 11,452,100 | — | — |
| 2014-08-29 | $51.65 | $93.38 | 8,981,300 | — | — |
| 2014-08-28 | $51.39 | $92.91 | 10,255,900 | — | — |
| 2014-08-27 | $51.86 | $93.76 | 13,398,400 | — | — |
| 2014-08-26 | $52.13 | $94.25 | 18,384,700 | — | — |
| 2014-08-25 | $51.63 | $93.35 | 17,502,900 | — | — |
| 2014-08-22 | $50.93 | $92.08 | 20,002,900 | — | — |
| 2014-08-21 | $51.07 | $92.34 | 24,162,400 | — | — |
| 2014-08-20 | $49.80 | $90.04 | 9,039,500 | — | — |
| 2014-08-19 | $49.70 | $89.86 | 13,073,300 | — | — |
| 2014-08-18 | $49.51 | $89.52 | 13,199,700 | — | — |
| 2014-08-15 | $48.72 | $88.09 | 16,215,300 | — | — |
| 2014-08-14 | $49.13 | $88.83 | 9,693,100 | — | — |
| 2014-08-13 | $48.75 | $88.14 | 8,602,600 | — | — |
| 2014-08-12 | $48.44 | $87.58 | 9,238,600 | — | — |
| 2014-08-11 | $48.39 | $87.49 | 9,130,300 | — | — |
| 2014-08-08 | $48.45 | $87.60 | 12,001,500 | — | — |
| 2014-08-07 | $48.06 | $86.89 | 12,377,000 | — | — |
| 2014-08-06 | $48.14 | $87.04 | 13,038,300 | — | — |
| 2014-08-05 | $47.89 | $86.59 | 15,912,700 | — | — |
| 2014-08-04 | $48.34 | $87.40 | 14,277,000 | — | — |
| 2014-08-01 | $48.10 | $86.97 | 21,822,700 | — | — |
| 2014-07-31 | $48.91 | $88.43 | 23,550,900 | — | — |
| 2014-07-30 | $50.00 | $90.38 | 15,327,600 | — | — |
| 2014-07-29 | $49.42 | $89.34 | 13,165,800 | — | — |
| 2014-07-28 | $49.70 | $89.84 | 12,070,400 | — | — |
| 2014-07-25 | $50.03 | $90.44 | 10,082,900 | — | — |
| 2014-07-24 | $50.09 | $90.55 | 13,282,600 | — | — |
| 2014-07-23 | $50.18 | $90.71 | 20,099,200 | — | — |
| 2014-07-22 | $49.60 | $89.66 | 13,125,500 | — | — |
| 2014-07-21 | $49.35 | $89.21 | 10,920,200 | — | — |
| 2014-07-18 | $49.56 | $89.59 | 15,453,900 | — | — |
| 2014-07-17 | $49.18 | $88.90 | 23,847,600 | — | — |
| 2014-07-16 | $49.82 | $90.06 | 23,590,400 | — | — |
| 2014-07-15 | $49.29 | $89.10 | 34,419,100 | — | — |
| 2014-07-14 | $48.42 | $87.53 | 36,149,700 | — | — |
| 2014-07-11 | $47.00 | $84.96 | 15,205,700 | — | — |
| 2014-07-10 | $46.90 | $84.78 | 18,671,600 | — | — |
| 2014-07-09 | $47.38 | $85.65 | 14,195,300 | — | — |
| 2014-07-08 | $47.42 | $85.72 | 13,808,800 | — | — |
| 2014-07-07 | $47.98 | $86.73 | 12,052,300 | — | — |
| 2014-07-03 | $48.24 | $87.20 | 13,643,100 | — | — |
| 2014-07-02 | $48.01 | $86.79 | 16,774,600 | — | — |
| 2014-07-01 | $47.46 | $85.79 | 16,699,800 | — | — |
| 2014-06-30 | $47.10 | $85.14 | 12,290,400 | — | — |
| 2014-06-27 | $47.14 | $85.21 | 19,162,000 | — | — |
| 2014-06-26 | $47.23 | $85.38 | 18,875,700 | — | — |
| 2014-06-25 | $47.82 | $86.44 | 12,704,600 | — | — |
| 2014-06-24 | $47.81 | $86.42 | 16,916,400 | — | — |
| 2014-06-23 | $48.06 | $86.88 | 18,431,400 | — | — |
| 2014-06-20 | $47.34 | $85.58 | 18,832,900 | — | — |
| 2014-06-19 | $47.56 | $85.97 | 15,747,900 | — | — |
| 2014-06-18 | $47.93 | $86.64 | 14,468,500 | — | — |
| 2014-06-17 | $47.79 | $86.39 | 13,946,300 | — | — |
| 2014-06-16 | $47.64 | $86.12 | 12,790,900 | — | — |
| 2014-06-13 | $47.59 | $86.03 | 34,838,700 | — | — |
| 2014-06-12 | $48.27 | $87.26 | 15,670,200 | — | — |
| 2014-06-11 | $48.81 | $88.23 | 13,944,200 | — | — |
| 2014-06-10 | $49.33 | $89.17 | 12,769,300 | — | — |
| 2014-06-09 | $49.58 | $89.62 | 14,235,700 | — | — |
| 2014-06-06 | $48.93 | $88.45 | 19,149,500 | — | — |
| 2014-06-05 | $48.63 | $87.91 | 17,048,300 | — | — |
| 2014-06-04 | $47.88 | $86.55 | 13,075,300 | — | — |
| 2014-06-03 | $48.19 | $87.11 | 16,105,800 | — | — |
| 2014-06-02 | $47.76 | $86.33 | 11,887,400 | — | — |
| 2014-05-30 | $47.57 | $85.99 | 11,538,700 | — | — |
| 2014-05-29 | $47.28 | $85.47 | 15,552,800 | — | — |
| 2014-05-28 | $47.32 | $85.54 | 14,178,100 | — | — |
| 2014-05-27 | $47.57 | $85.99 | 24,503,800 | — | — |
| 2014-05-23 | $47.29 | $85.48 | 9,571,800 | — | — |
| 2014-05-22 | $47.14 | $85.21 | 12,711,900 | — | — |
| 2014-05-21 | $46.85 | $84.69 | 12,822,600 | — | — |
| 2014-05-20 | $46.55 | $84.15 | 11,789,800 | — | — |
| 2014-05-19 | $46.77 | $84.54 | 13,621,000 | — | — |
| 2014-05-16 | $46.44 | $83.95 | 17,186,900 | — | — |
| 2014-05-15 | $46.52 | $84.09 | 21,174,400 | — | — |
| 2014-05-14 | $47.12 | $85.18 | 12,405,600 | — | — |
| 2014-05-13 | $47.42 | $85.72 | 12,615,200 | — | — |
| 2014-05-12 | $47.27 | $85.45 | 13,305,600 | — | — |
| 2014-05-09 | $46.99 | $84.94 | 15,185,800 | — | — |
| 2014-05-08 | $47.14 | $85.21 | 16,065,700 | — | — |
| 2014-05-07 | $46.70 | $84.42 | 17,502,000 | — | — |
| 2014-05-06 | $46.36 | $83.80 | 21,786,700 | — | — |
| 2014-05-05 | $47.18 | $85.29 | 16,845,800 | — | — |
| 2014-05-02 | $47.73 | $86.28 | 15,358,500 | — | — |
| 2014-05-01 | $47.76 | $86.33 | 10,931,500 | — | — |
| 2014-04-30 | $47.91 | $86.59 | 17,077,200 | — | — |
| 2014-04-29 | $48.16 | $87.04 | 16,942,400 | — | — |
| 2014-04-28 | $47.30 | $85.48 | 25,780,300 | — | — |
| 2014-04-25 | $47.75 | $86.30 | 18,117,600 | — | — |
| 2014-04-24 | $48.33 | $87.35 | 14,699,100 | — | — |
| 2014-04-23 | $48.40 | $87.47 | 13,497,900 | — | — |
| 2014-04-22 | $48.02 | $86.79 | 18,584,800 | — | — |
| 2014-04-21 | $47.84 | $86.46 | 17,044,500 | — | — |
| 2014-04-17 | $48.22 | $87.15 | 21,360,900 | — | — |
| 2014-04-16 | $48.18 | $87.08 | 24,654,500 | — | — |
| 2014-04-15 | $48.31 | $87.31 | 36,511,600 | — | — |
| 2014-04-14 | $47.67 | $86.15 | 51,962,300 | — | — |
| 2014-04-11 | $45.68 | $82.56 | 31,063,200 | — | — |
| 2014-04-10 | $46.23 | $83.55 | 27,170,000 | — | — |
| 2014-04-09 | $47.16 | $85.23 | 22,373,200 | — | — |
| 2014-04-08 | $46.60 | $84.22 | 26,874,900 | — | — |
| 2014-04-07 | $46.55 | $84.13 | 30,145,300 | — | — |
| 2014-04-04 | $47.11 | $85.14 | 33,010,000 | — | — |
| 2014-04-03 | $47.68 | $86.17 | 29,237,100 | — | — |
| 2014-04-02 | $48.24 | $87.18 | 22,354,300 | — | — |
| 2014-04-01 | $47.80 | $86.39 | 26,810,400 | — | — |
| 2014-03-31 | $47.60 | $86.03 | 25,651,000 | — | — |
| 2014-03-28 | $47.25 | $85.39 | 39,796,000 | — | — |
| 2014-03-27 | $47.45 | $85.76 | 112,601,000 | — | — |
| 2014-03-26 | $50.16 | $90.65 | 36,784,700 | — | — |
| 2014-03-25 | $50.30 | $90.91 | 17,484,200 | — | — |
| 2014-03-24 | $50.05 | $90.45 | 21,170,300 | — | — |
| 2014-03-21 | $50.08 | $90.51 | 38,388,600 | — | — |
| 2014-03-20 | $50.22 | $90.76 | 33,885,600 | — | — |
| 2014-03-19 | $48.94 | $88.45 | 30,308,800 | — | — |
| 2014-03-18 | $48.14 | $87.00 | 19,517,200 | — | — |
| 2014-03-17 | $47.73 | $86.26 | 18,928,200 | — | — |
| 2014-03-14 | $46.88 | $84.73 | 26,135,900 | — | — |
| 2014-03-13 | $47.33 | $85.54 | 38,925,400 | — | — |
| 2014-03-12 | $47.98 | $86.71 | 25,822,400 | — | — |
| 2014-03-11 | $48.43 | $87.53 | 33,244,300 | — | — |
| 2014-03-10 | $49.57 | $89.59 | 15,397,100 | — | — |
| 2014-03-07 | $49.62 | $89.68 | 25,775,500 | — | — |
| 2014-03-06 | $49.71 | $89.84 | 26,967,000 | — | — |
| 2014-03-05 | $49.42 | $89.32 | 23,620,700 | — | — |
| 2014-03-04 | $48.83 | $88.25 | 23,940,500 | — | — |
| 2014-03-03 | $47.61 | $86.05 | 28,678,000 | — | — |
| 2014-02-28 | $48.63 | $87.89 | 31,732,000 | — | — |
| 2014-02-27 | $48.69 | $88.00 | 18,598,300 | — | — |
| 2014-02-26 | $48.32 | $87.33 | 28,822,100 | — | — |
| 2014-02-25 | $48.40 | $87.47 | 20,495,500 | — | — |
| 2014-02-24 | $48.98 | $88.52 | 23,874,000 | — | — |
| 2014-02-21 | $48.26 | $87.22 | 26,881,700 | — | — |
| 2014-02-20 | $48.13 | $86.98 | 25,234,100 | — | — |
| 2014-02-19 | $48.19 | $87.09 | 30,294,400 | — | — |
| 2014-02-18 | $49.38 | $89.24 | 16,217,800 | — | — |
| 2014-02-14 | $49.52 | $89.50 | 18,780,600 | — | — |
| 2014-02-13 | $49.86 | $90.11 | 20,639,800 | — | — |
| 2014-02-12 | $49.96 | $90.29 | 23,626,300 | — | — |
| 2014-02-11 | $49.66 | $89.75 | 22,982,800 | — | — |
| 2014-02-10 | $49.32 | $89.14 | 19,630,100 | — | — |
| 2014-02-07 | $49.34 | $89.17 | 37,875,700 | — | — |
| 2014-02-06 | $48.25 | $87.20 | 33,905,600 | — | — |
| 2014-02-05 | $47.06 | $85.05 | 32,535,500 | — | — |
| 2014-02-04 | $46.78 | $84.55 | 31,286,900 | — | — |
| 2014-02-03 | $46.34 | $83.75 | 42,977,600 | — | — |
| 2014-01-31 | $47.43 | $85.72 | 33,425,100 | — | — |
| 2014-01-30 | $48.30 | $87.29 | 39,940,700 | — | — |
| 2014-01-29 | $48.08 | $86.88 | 54,018,100 | — | — |
| 2014-01-28 | $49.60 | $89.62 | 24,780,900 | — | — |
| 2014-01-27 | $48.81 | $88.20 | 39,675,300 | — | — |
| 2014-01-24 | $49.33 | $89.14 | 59,057,100 | — | — |
| 2014-01-23 | $50.72 | $91.65 | 34,832,200 | — | — |
| 2014-01-22 | $51.90 | $93.78 | 20,841,100 | — | — |
| 2014-01-21 | $51.85 | $93.69 | 27,567,400 | — | — |
| 2014-01-17 | $52.27 | $94.45 | 33,934,500 | — | — |
| 2014-01-16 | $52.60 | $95.04 | 62,946,800 | — | — |
| 2014-01-15 | $54.99 | $99.36 | 33,688,100 | — | — |
| 2014-01-14 | $53.95 | $97.48 | 17,771,000 | — | — |
| 2014-01-13 | $53.72 | $97.07 | 21,110,300 | — | — |
| 2014-01-10 | $54.72 | $98.87 | 22,485,900 | — | — |
| 2014-01-09 | $55.20 | $99.74 | 21,803,700 | — | — |
| 2014-01-08 | $54.81 | $99.04 | 25,989,800 | — | — |
| 2014-01-07 | $54.18 | $97.90 | 28,840,400 | — | — |
| 2014-01-06 | $53.81 | $97.23 | 28,503,100 | — | — |
| 2014-01-03 | $53.40 | $96.49 | 26,884,900 | — | — |
| 2014-01-02 | $52.27 | $94.45 | 16,479,700 | — | — |