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
- 1986-11-24 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 | $44.22 | $82.61 | 1,326,800 | — | — |
| 2014-12-30 | $44.85 | $83.78 | 990,700 | — | — |
| 2014-12-29 | $45.35 | $84.72 | 842,900 | — | — |
| 2014-12-26 | $45.16 | $84.36 | 643,200 | — | — |
| 2014-12-24 | $45.10 | $84.25 | 525,700 | — | — |
| 2014-12-23 | $45.33 | $84.68 | 1,355,900 | — | — |
| 2014-12-22 | $44.65 | $83.41 | 2,112,700 | — | — |
| 2014-12-19 | $44.80 | $83.69 | 4,073,800 | — | — |
| 2014-12-18 | $44.29 | $82.74 | 3,679,800 | — | — |
| 2014-12-17 | $42.75 | $79.86 | 1,918,600 | — | — |
| 2014-12-16 | $41.86 | $78.20 | 2,068,000 | — | — |
| 2014-12-15 | $42.36 | $79.13 | 2,399,400 | — | — |
| 2014-12-12 | $43.17 | $80.65 | 2,375,100 | — | — |
| 2014-12-11 | $44.28 | $82.72 | 3,182,400 | — | — |
| 2014-12-10 | $43.74 | $81.71 | 2,453,300 | — | — |
| 2014-12-09 | $43.73 | $81.69 | 1,970,500 | — | — |
| 2014-12-08 | $43.58 | $81.41 | 2,265,300 | — | — |
| 2014-12-05 | $44.20 | $82.57 | 2,452,600 | — | — |
| 2014-12-04 | $43.63 | $81.51 | 1,815,500 | — | — |
| 2014-12-03 | $43.90 | $82.01 | 3,896,100 | — | — |
| 2014-12-02 | $44.53 | $83.19 | 2,902,300 | — | — |
| 2014-12-01 | $43.51 | $81.28 | 1,700,300 | — | — |
| 2014-11-28 | $43.94 | $82.08 | 761,800 | — | — |
| 2014-11-26 | $43.80 | $81.82 | 983,700 | — | — |
| 2014-11-25 | $43.87 | $81.95 | 2,154,100 | — | — |
| 2014-11-24 | $43.85 | $81.92 | 2,299,400 | — | — |
| 2014-11-21 | $43.72 | $81.67 | 2,418,500 | — | — |
| 2014-11-20 | $43.97 | $82.14 | 3,717,400 | — | — |
| 2014-11-19 | $43.57 | $81.39 | 2,453,700 | — | — |
| 2014-11-18 | $43.63 | $81.04 | 2,435,400 | — | — |
| 2014-11-17 | $43.25 | $80.33 | 1,592,800 | — | — |
| 2014-11-14 | $42.29 | $78.55 | 1,362,500 | — | — |
| 2014-11-13 | $42.73 | $79.37 | 882,600 | — | — |
| 2014-11-12 | $42.86 | $79.61 | 1,349,100 | — | — |
| 2014-11-11 | $42.55 | $79.03 | 1,313,900 | — | — |
| 2014-11-10 | $42.62 | $79.16 | 1,043,800 | — | — |
| 2014-11-07 | $42.72 | $79.35 | 1,530,000 | — | — |
| 2014-11-06 | $42.86 | $79.61 | 1,954,900 | — | — |
| 2014-11-05 | $42.19 | $78.36 | 2,286,500 | — | — |
| 2014-11-04 | $42.49 | $78.92 | 1,966,900 | — | — |
| 2014-11-03 | $42.96 | $79.79 | 1,640,300 | — | — |
| 2014-10-31 | $43.35 | $80.52 | 1,982,200 | — | — |
| 2014-10-30 | $43.13 | $80.11 | 1,441,400 | — | — |
| 2014-10-29 | $43.00 | $79.87 | 1,485,600 | — | — |
| 2014-10-28 | $43.31 | $80.44 | 1,916,600 | — | — |
| 2014-10-27 | $42.38 | $78.72 | 2,528,400 | — | — |
| 2014-10-24 | $42.38 | $78.72 | 2,818,600 | — | — |
| 2014-10-23 | $42.20 | $78.38 | 4,602,800 | — | — |
| 2014-10-22 | $41.32 | $76.75 | 3,832,500 | — | — |
| 2014-10-21 | $41.65 | $77.36 | 2,726,800 | — | — |
| 2014-10-20 | $41.91 | $77.84 | 2,548,300 | — | — |
| 2014-10-17 | $41.11 | $76.36 | 2,238,200 | — | — |
| 2014-10-16 | $40.01 | $74.31 | 4,718,800 | — | — |
| 2014-10-15 | $40.01 | $74.31 | 4,338,300 | — | — |
| 2014-10-14 | $40.49 | $75.21 | 5,900,800 | — | — |
| 2014-10-13 | $40.44 | $75.11 | 2,809,400 | — | — |
| 2014-10-10 | $41.54 | $77.16 | 3,206,900 | — | — |
| 2014-10-09 | $42.04 | $78.09 | 2,587,900 | — | — |
| 2014-10-08 | $43.33 | $80.48 | 3,696,100 | — | — |
| 2014-10-07 | $42.55 | $79.03 | 3,844,900 | — | — |
| 2014-10-06 | $43.84 | $81.43 | 1,585,600 | — | — |
| 2014-10-03 | $44.08 | $81.87 | 3,247,200 | — | — |
| 2014-10-02 | $43.62 | $81.02 | 2,641,300 | — | — |
| 2014-10-01 | $43.77 | $81.30 | 3,392,700 | — | — |
| 2014-09-30 | $44.36 | $82.39 | 3,216,400 | — | — |
| 2014-09-29 | $45.11 | $83.79 | 1,177,200 | — | — |
| 2014-09-26 | $45.28 | $84.10 | 1,729,400 | — | — |
| 2014-09-25 | $45.00 | $83.58 | 1,342,000 | — | — |
| 2014-09-24 | $45.78 | $85.03 | 1,377,400 | — | — |
| 2014-09-23 | $45.06 | $83.69 | 2,443,800 | — | — |
| 2014-09-22 | $46.12 | $85.66 | 1,873,100 | — | — |
| 2014-09-19 | $46.27 | $85.94 | 3,562,200 | — | — |
| 2014-09-18 | $45.72 | $84.92 | 1,903,100 | — | — |
| 2014-09-17 | $45.88 | $85.22 | 2,387,100 | — | — |
| 2014-09-16 | $45.52 | $84.55 | 2,883,800 | — | — |
| 2014-09-15 | $45.20 | $83.95 | 1,812,100 | — | — |
| 2014-09-12 | $45.19 | $83.94 | 1,582,900 | — | — |
| 2014-09-11 | $45.93 | $85.31 | 1,620,800 | — | — |
| 2014-09-10 | $45.79 | $85.05 | 1,972,600 | — | — |
| 2014-09-09 | $46.08 | $85.59 | 1,307,700 | — | — |
| 2014-09-08 | $46.54 | $86.44 | 1,087,700 | — | — |
| 2014-09-05 | $47.03 | $87.35 | 1,282,700 | — | — |
| 2014-09-04 | $46.37 | $86.13 | 3,447,300 | — | — |
| 2014-09-03 | $47.85 | $88.88 | 2,099,800 | — | — |
| 2014-09-02 | $47.22 | $87.24 | 1,842,000 | — | — |
| 2014-08-29 | $47.78 | $88.28 | 1,150,900 | — | — |
| 2014-08-28 | $47.60 | $87.94 | 752,100 | — | — |
| 2014-08-27 | $47.71 | $88.15 | 859,000 | — | — |
| 2014-08-26 | $47.50 | $87.76 | 830,500 | — | — |
| 2014-08-25 | $47.38 | $87.54 | 1,603,300 | — | — |
| 2014-08-22 | $47.10 | $87.02 | 1,169,300 | — | — |
| 2014-08-21 | $47.57 | $87.89 | 951,000 | — | — |
| 2014-08-20 | $47.69 | $88.11 | 1,472,700 | — | — |
| 2014-08-19 | $48.33 | $89.29 | 2,252,600 | — | — |
| 2014-08-18 | $47.84 | $88.39 | 1,377,000 | — | — |
| 2014-08-15 | $47.48 | $87.72 | 1,449,200 | — | — |
| 2014-08-14 | $47.14 | $87.09 | 1,590,500 | — | — |
| 2014-08-13 | $46.85 | $86.56 | 1,929,900 | — | — |
| 2014-08-12 | $46.17 | $85.30 | 1,005,400 | — | — |
| 2014-08-11 | $46.16 | $85.28 | 1,199,900 | — | — |
| 2014-08-08 | $46.00 | $84.99 | 1,748,000 | — | — |
| 2014-08-07 | $45.21 | $83.53 | 1,588,300 | — | — |
| 2014-08-06 | $45.40 | $83.88 | 2,273,200 | — | — |
| 2014-08-05 | $44.69 | $82.57 | 1,795,000 | — | — |
| 2014-08-04 | $45.01 | $83.16 | 2,070,900 | — | — |
| 2014-08-01 | $45.31 | $83.71 | 2,314,000 | — | — |
| 2014-07-31 | $45.45 | $83.97 | 2,835,300 | — | — |
| 2014-07-30 | $46.70 | $86.28 | 2,514,400 | — | — |
| 2014-07-29 | $47.71 | $88.15 | 1,688,900 | — | — |
| 2014-07-28 | $47.73 | $88.18 | 1,996,700 | — | — |
| 2014-07-25 | $48.05 | $88.78 | 2,208,700 | — | — |
| 2014-07-24 | $48.80 | $90.16 | 2,317,400 | — | — |
| 2014-07-23 | $48.76 | $90.09 | 3,213,100 | — | — |
| 2014-07-22 | $48.44 | $89.50 | 2,896,200 | — | — |
| 2014-07-21 | $48.50 | $89.61 | 1,439,000 | — | — |
| 2014-07-18 | $48.77 | $90.11 | 2,610,900 | — | — |
| 2014-07-17 | $48.38 | $89.39 | 2,414,800 | — | — |
| 2014-07-16 | $48.45 | $89.51 | 1,742,700 | — | — |
| 2014-07-15 | $48.22 | $89.09 | 1,935,200 | — | — |
| 2014-07-14 | $48.46 | $89.53 | 2,053,000 | — | — |
| 2014-07-11 | $48.34 | $89.31 | 2,670,400 | — | — |
| 2014-07-10 | $48.46 | $89.53 | 2,574,600 | — | — |
| 2014-07-09 | $47.94 | $88.57 | 1,914,100 | — | — |
| 2014-07-08 | $47.60 | $87.94 | 1,844,000 | — | — |
| 2014-07-07 | $48.19 | $89.03 | 1,729,200 | — | — |
| 2014-07-03 | $47.95 | $88.59 | 1,509,100 | — | — |
| 2014-07-02 | $48.04 | $88.76 | 1,496,000 | — | — |
| 2014-07-01 | $47.93 | $88.55 | 4,546,100 | — | — |
| 2014-06-30 | $47.78 | $88.28 | 5,479,100 | — | — |
| 2014-06-27 | $47.92 | $88.54 | 4,285,800 | — | — |
| 2014-06-26 | $47.64 | $88.02 | 1,611,200 | — | — |
| 2014-06-25 | $47.55 | $87.85 | 1,861,900 | — | — |
| 2014-06-24 | $47.09 | $87.00 | 1,584,400 | — | — |
| 2014-06-23 | $47.58 | $87.91 | 1,787,000 | — | — |
| 2014-06-20 | $47.62 | $87.98 | 3,460,600 | — | — |
| 2014-06-19 | $47.53 | $87.81 | 7,581,400 | — | — |
| 2014-06-18 | $45.94 | $84.88 | 9,175,900 | — | — |
| 2014-06-17 | $45.18 | $83.47 | 2,020,900 | — | — |
| 2014-06-16 | $44.72 | $82.62 | 1,970,800 | — | — |
| 2014-06-13 | $44.58 | $82.36 | 2,215,200 | — | — |
| 2014-06-12 | $44.76 | $82.70 | 1,381,300 | — | — |
| 2014-06-11 | $44.76 | $82.70 | 2,924,100 | — | — |
| 2014-06-10 | $45.27 | $83.64 | 2,645,200 | — | — |
| 2014-06-09 | $45.78 | $84.58 | 1,301,200 | — | — |
| 2014-06-06 | $45.66 | $84.36 | 1,442,900 | — | — |
| 2014-06-05 | $45.10 | $83.33 | 3,620,500 | — | — |
| 2014-06-04 | $45.95 | $84.90 | 1,963,400 | — | — |
| 2014-06-03 | $45.67 | $83.92 | 2,241,100 | — | — |
| 2014-06-02 | $45.66 | $83.90 | 3,166,900 | — | — |
| 2014-05-30 | $45.64 | $83.86 | 2,484,200 | — | — |
| 2014-05-29 | $45.97 | $84.47 | 2,173,100 | — | — |
| 2014-05-28 | $45.85 | $84.25 | 3,268,700 | — | — |
| 2014-05-27 | $45.30 | $83.24 | 3,427,300 | — | — |
| 2014-05-23 | $45.85 | $84.25 | 2,099,000 | — | — |
| 2014-05-22 | $45.82 | $84.19 | 2,799,600 | — | — |
| 2014-05-21 | $46.00 | $84.52 | 2,202,600 | — | — |
| 2014-05-20 | $46.57 | $85.57 | 1,169,000 | — | — |
| 2014-05-19 | $46.80 | $85.99 | 1,507,800 | — | — |
| 2014-05-16 | $46.65 | $85.72 | 1,861,900 | — | — |
| 2014-05-15 | $46.55 | $85.53 | 1,309,800 | — | — |
| 2014-05-14 | $47.28 | $86.87 | 1,342,800 | — | — |
| 2014-05-13 | $47.54 | $87.35 | 1,125,000 | — | — |
| 2014-05-12 | $47.52 | $87.32 | 2,332,900 | — | — |
| 2014-05-09 | $46.95 | $86.27 | 1,420,000 | — | — |
| 2014-05-08 | $46.18 | $84.85 | 1,215,800 | — | — |
| 2014-05-07 | $46.49 | $85.42 | 1,087,200 | — | — |
| 2014-05-06 | $46.10 | $84.71 | 1,204,600 | — | — |
| 2014-05-05 | $46.39 | $85.24 | 1,246,500 | — | — |
| 2014-05-02 | $46.25 | $84.98 | 2,167,600 | — | — |
| 2014-05-01 | $45.85 | $84.25 | 1,483,600 | — | — |
| 2014-04-30 | $45.44 | $83.49 | 2,003,300 | — | — |
| 2014-04-29 | $45.54 | $83.68 | 3,797,100 | — | — |
| 2014-04-28 | $45.97 | $84.47 | 2,414,600 | — | — |
| 2014-04-25 | $45.75 | $84.06 | 2,858,000 | — | — |
| 2014-04-24 | $46.51 | $85.46 | 4,360,800 | — | — |
| 2014-04-23 | $45.03 | $82.74 | 2,819,300 | — | — |
| 2014-04-22 | $44.90 | $82.50 | 3,039,400 | — | — |
| 2014-04-21 | $45.13 | $82.92 | 2,301,900 | — | — |
| 2014-04-17 | $45.19 | $83.03 | 2,331,400 | — | — |
| 2014-04-16 | $44.85 | $82.41 | 4,616,900 | — | — |
| 2014-04-15 | $44.56 | $81.88 | 4,510,000 | — | — |
| 2014-04-14 | $45.36 | $83.35 | 2,737,900 | — | — |
| 2014-04-11 | $45.24 | $83.13 | 1,982,900 | — | — |
| 2014-04-10 | $45.96 | $84.45 | 2,397,100 | — | — |
| 2014-04-09 | $46.46 | $85.37 | 1,685,900 | — | — |
| 2014-04-08 | $46.19 | $84.87 | 3,948,300 | — | — |
| 2014-04-07 | $46.00 | $84.52 | 3,017,400 | — | — |
| 2014-04-04 | $46.88 | $86.14 | 1,757,000 | — | — |
| 2014-04-03 | $47.66 | $87.57 | 1,609,300 | — | — |
| 2014-04-02 | $47.80 | $87.83 | 2,158,800 | — | — |
| 2014-04-01 | $47.60 | $87.46 | 1,777,700 | — | — |
| 2014-03-31 | $47.76 | $87.76 | 2,309,300 | — | — |
| 2014-03-28 | $46.85 | $86.08 | 953,400 | — | — |
| 2014-03-27 | $46.44 | $85.33 | 2,342,300 | — | — |
| 2014-03-26 | $46.29 | $85.06 | 1,530,900 | — | — |
| 2014-03-25 | $46.56 | $85.55 | 2,335,600 | — | — |
| 2014-03-24 | $46.47 | $85.39 | 2,058,200 | — | — |
| 2014-03-21 | $47.37 | $87.04 | 3,403,300 | — | — |
| 2014-03-20 | $47.75 | $87.74 | 2,085,500 | — | — |
| 2014-03-19 | $47.56 | $87.39 | 2,230,300 | — | — |
| 2014-03-18 | $47.67 | $87.59 | 1,485,300 | — | — |
| 2014-03-17 | $47.87 | $87.96 | 2,626,400 | — | — |
| 2014-03-14 | $46.50 | $85.44 | 1,816,000 | — | — |
| 2014-03-13 | $46.30 | $85.07 | 1,585,200 | — | — |
| 2014-03-12 | $46.91 | $86.19 | 1,172,700 | — | — |
| 2014-03-11 | $46.92 | $86.21 | 1,806,100 | — | — |
| 2014-03-10 | $47.07 | $86.49 | 1,454,200 | — | — |
| 2014-03-07 | $47.42 | $87.13 | 2,010,800 | — | — |
| 2014-03-06 | $47.74 | $87.72 | 2,112,000 | — | — |
| 2014-03-05 | $47.46 | $87.21 | 2,327,200 | — | — |
| 2014-03-04 | $46.94 | $85.79 | 3,087,700 | — | — |
| 2014-03-03 | $46.44 | $84.88 | 2,173,600 | — | — |
| 2014-02-28 | $47.08 | $86.05 | 1,676,700 | — | — |
| 2014-02-27 | $46.75 | $85.44 | 1,603,600 | — | — |
| 2014-02-26 | $46.47 | $84.93 | 2,098,900 | — | — |
| 2014-02-25 | $46.99 | $85.88 | 2,080,300 | — | — |
| 2014-02-24 | $47.25 | $86.36 | 2,890,200 | — | — |
| 2014-02-21 | $47.34 | $86.52 | 2,712,200 | — | — |
| 2014-02-20 | $46.88 | $85.68 | 2,686,800 | — | — |
| 2014-02-19 | $46.15 | $84.35 | 1,718,500 | — | — |
| 2014-02-18 | $46.34 | $84.69 | 2,112,500 | — | — |
| 2014-02-14 | $46.15 | $84.35 | 1,829,500 | — | — |
| 2014-02-13 | $45.96 | $84.00 | 2,794,200 | — | — |
| 2014-02-12 | $45.50 | $83.16 | 3,445,600 | — | — |
| 2014-02-11 | $45.33 | $82.85 | 2,127,800 | — | — |
| 2014-02-10 | $44.74 | $81.77 | 1,399,400 | — | — |
| 2014-02-07 | $44.40 | $81.15 | 2,355,500 | — | — |
| 2014-02-06 | $44.20 | $80.78 | 2,402,200 | — | — |
| 2014-02-05 | $43.44 | $79.39 | 3,258,200 | — | — |
| 2014-02-04 | $42.95 | $78.50 | 2,520,300 | — | — |
| 2014-02-03 | $42.13 | $77.00 | 2,388,300 | — | — |
| 2014-01-31 | $43.29 | $79.12 | 2,069,700 | — | — |
| 2014-01-30 | $43.85 | $80.14 | 1,277,000 | — | — |
| 2014-01-29 | $43.14 | $78.85 | 2,321,500 | — | — |
| 2014-01-28 | $43.99 | $80.40 | 1,919,300 | — | — |
| 2014-01-27 | $43.33 | $79.19 | 1,893,300 | — | — |
| 2014-01-24 | $43.53 | $79.56 | 1,964,300 | — | — |
| 2014-01-23 | $44.18 | $80.75 | 1,395,100 | — | — |
| 2014-01-22 | $44.87 | $82.01 | 1,745,900 | — | — |
| 2014-01-21 | $44.76 | $81.81 | 1,262,300 | — | — |
| 2014-01-17 | $44.28 | $80.93 | 1,306,900 | — | — |
| 2014-01-16 | $44.52 | $81.37 | 1,535,900 | — | — |
| 2014-01-15 | $44.76 | $81.81 | 1,580,100 | — | — |
| 2014-01-14 | $44.51 | $81.35 | 1,619,000 | — | — |
| 2014-01-13 | $43.91 | $80.25 | 1,761,100 | — | — |
| 2014-01-10 | $44.40 | $81.15 | 1,832,200 | — | — |
| 2014-01-09 | $44.23 | $80.84 | 1,546,200 | — | — |
| 2014-01-08 | $43.98 | $80.38 | 1,916,000 | — | — |
| 2014-01-07 | $44.01 | $80.44 | 1,694,600 | — | — |
| 2014-01-06 | $43.32 | $79.17 | 1,793,800 | — | — |
| 2014-01-03 | $43.67 | $79.81 | 1,148,800 | — | — |
| 2014-01-02 | $43.58 | $79.65 | 3,407,700 | — | — |