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
- 1987-07-24 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 | $45.33 | $78.70 | 2,275,300 | — | — |
| 2014-12-30 | $45.48 | $78.96 | 2,733,700 | — | — |
| 2014-12-29 | $45.95 | $79.77 | 6,098,700 | — | — |
| 2014-12-26 | $45.78 | $79.48 | 2,888,500 | — | — |
| 2014-12-24 | $45.39 | $78.80 | 1,804,100 | — | — |
| 2014-12-23 | $45.30 | $78.65 | 4,519,400 | — | — |
| 2014-12-22 | $44.86 | $77.88 | 4,139,600 | — | — |
| 2014-12-19 | $44.79 | $77.76 | 9,827,000 | — | — |
| 2014-12-18 | $44.50 | $77.26 | 7,754,900 | — | — |
| 2014-12-17 | $44.61 | $77.45 | 9,447,200 | — | — |
| 2014-12-16 | $43.12 | $74.86 | 5,304,200 | — | — |
| 2014-12-15 | $43.19 | $74.98 | 5,909,700 | — | — |
| 2014-12-12 | $42.95 | $74.57 | 4,809,700 | — | — |
| 2014-12-11 | $43.53 | $75.57 | 4,639,600 | — | — |
| 2014-12-10 | $43.30 | $75.17 | 3,680,000 | — | — |
| 2014-12-09 | $43.97 | $76.34 | 3,635,700 | — | — |
| 2014-12-08 | $44.07 | $76.51 | 4,373,300 | — | — |
| 2014-12-05 | $44.62 | $77.47 | 4,424,000 | — | — |
| 2014-12-04 | $43.58 | $75.66 | 3,975,200 | — | — |
| 2014-12-03 | $43.03 | $74.70 | 5,087,000 | — | — |
| 2014-12-02 | $42.84 | $74.37 | 5,461,900 | — | — |
| 2014-12-01 | $42.39 | $73.59 | 6,841,600 | — | — |
| 2014-11-28 | $44.16 | $76.67 | 4,318,300 | — | — |
| 2014-11-26 | $42.12 | $73.12 | 1,642,900 | — | — |
| 2014-11-25 | $42.26 | $73.37 | 2,882,900 | — | — |
| 2014-11-24 | $41.99 | $72.90 | 2,569,500 | — | — |
| 2014-11-21 | $41.57 | $72.17 | 3,728,700 | — | — |
| 2014-11-20 | $41.60 | $72.22 | 2,142,500 | — | — |
| 2014-11-19 | $41.59 | $72.20 | 4,427,200 | — | — |
| 2014-11-18 | $42.27 | $72.95 | 3,545,700 | — | — |
| 2014-11-17 | $41.51 | $71.64 | 2,669,400 | — | — |
| 2014-11-14 | $41.50 | $71.62 | 2,872,100 | — | — |
| 2014-11-13 | $40.90 | $70.59 | 3,638,300 | — | — |
| 2014-11-12 | $40.43 | $69.78 | 2,838,000 | — | — |
| 2014-11-11 | $40.63 | $70.12 | 3,509,800 | — | — |
| 2014-11-10 | $40.31 | $69.57 | 3,043,700 | — | — |
| 2014-11-07 | $40.40 | $69.72 | 4,076,800 | — | — |
| 2014-11-06 | $40.57 | $70.02 | 4,279,300 | — | — |
| 2014-11-05 | $39.99 | $69.02 | 2,906,700 | — | — |
| 2014-11-04 | $39.97 | $68.98 | 2,510,000 | — | — |
| 2014-11-03 | $40.07 | $69.15 | 2,839,700 | — | — |
| 2014-10-31 | $40.15 | $69.29 | 3,735,400 | — | — |
| 2014-10-30 | $40.07 | $69.15 | 5,302,700 | — | — |
| 2014-10-29 | $39.38 | $67.96 | 4,039,100 | — | — |
| 2014-10-28 | $39.09 | $67.46 | 3,785,500 | — | — |
| 2014-10-27 | $38.33 | $66.15 | 3,205,800 | — | — |
| 2014-10-24 | $38.52 | $66.48 | 4,473,400 | — | — |
| 2014-10-23 | $37.83 | $65.29 | 7,430,300 | — | — |
| 2014-10-22 | $37.76 | $65.17 | 5,696,800 | — | — |
| 2014-10-21 | $38.00 | $65.58 | 8,699,800 | — | — |
| 2014-10-20 | $35.92 | $61.99 | 6,960,800 | — | — |
| 2014-10-17 | $34.92 | $60.27 | 10,288,600 | — | — |
| 2014-10-16 | $34.69 | $59.87 | 9,474,400 | — | — |
| 2014-10-15 | $34.41 | $59.39 | 16,257,500 | — | — |
| 2014-10-14 | $34.64 | $59.78 | 9,873,200 | — | — |
| 2014-10-13 | $33.88 | $58.47 | 9,915,600 | — | — |
| 2014-10-10 | $35.51 | $61.28 | 6,236,500 | — | — |
| 2014-10-09 | $35.67 | $61.56 | 10,500,800 | — | — |
| 2014-10-08 | $37.67 | $65.01 | 6,118,600 | — | — |
| 2014-10-07 | $37.34 | $64.44 | 9,767,100 | — | — |
| 2014-10-06 | $39.50 | $68.17 | 6,188,700 | — | — |
| 2014-10-03 | $39.58 | $68.31 | 3,655,500 | — | — |
| 2014-10-02 | $38.58 | $66.58 | 9,583,500 | — | — |
| 2014-10-01 | $39.14 | $67.55 | 4,786,400 | — | — |
| 2014-09-30 | $40.17 | $69.33 | 3,092,800 | — | — |
| 2014-09-29 | $40.40 | $69.72 | 3,584,100 | — | — |
| 2014-09-26 | $40.87 | $70.54 | 2,590,800 | — | — |
| 2014-09-25 | $40.46 | $69.83 | 4,341,200 | — | — |
| 2014-09-24 | $41.12 | $70.97 | 6,976,300 | — | — |
| 2014-09-23 | $40.51 | $69.91 | 14,964,600 | — | — |
| 2014-09-22 | $40.34 | $69.62 | 5,160,600 | — | — |
| 2014-09-19 | $40.72 | $70.28 | 8,677,200 | — | — |
| 2014-09-18 | $40.11 | $69.22 | 3,395,000 | — | — |
| 2014-09-17 | $39.71 | $68.53 | 3,042,000 | — | — |
| 2014-09-16 | $39.50 | $68.17 | 3,078,500 | — | — |
| 2014-09-15 | $39.41 | $68.02 | 3,266,500 | — | — |
| 2014-09-12 | $39.18 | $67.62 | 2,506,500 | — | — |
| 2014-09-11 | $39.28 | $67.79 | 2,766,200 | — | — |
| 2014-09-10 | $38.87 | $67.08 | 2,840,900 | — | — |
| 2014-09-09 | $38.68 | $66.76 | 3,434,000 | — | — |
| 2014-09-08 | $39.12 | $67.51 | 2,441,800 | — | — |
| 2014-09-05 | $39.33 | $67.88 | 3,093,000 | — | — |
| 2014-09-04 | $39.09 | $67.46 | 4,097,400 | — | — |
| 2014-09-03 | $38.21 | $65.94 | 2,290,700 | — | — |
| 2014-09-02 | $37.95 | $65.50 | 2,956,500 | — | — |
| 2014-08-29 | $37.88 | $65.37 | 2,926,200 | — | — |
| 2014-08-28 | $37.27 | $64.32 | 2,045,800 | — | — |
| 2014-08-27 | $37.88 | $65.37 | 3,123,500 | — | — |
| 2014-08-26 | $38.01 | $65.60 | 2,317,400 | — | — |
| 2014-08-25 | $37.80 | $65.24 | 2,131,300 | — | — |
| 2014-08-22 | $37.91 | $65.43 | 1,847,200 | — | — |
| 2014-08-21 | $37.77 | $65.18 | 2,047,600 | — | — |
| 2014-08-20 | $37.74 | $65.13 | 1,345,900 | — | — |
| 2014-08-19 | $37.80 | $64.81 | 2,334,500 | — | — |
| 2014-08-18 | $37.86 | $64.91 | 1,518,800 | — | — |
| 2014-08-15 | $37.34 | $64.02 | 1,854,900 | — | — |
| 2014-08-14 | $37.49 | $64.27 | 2,539,000 | — | — |
| 2014-08-13 | $37.02 | $63.47 | 1,879,100 | — | — |
| 2014-08-12 | $36.95 | $63.35 | 2,503,900 | — | — |
| 2014-08-11 | $36.86 | $63.19 | 3,171,300 | — | — |
| 2014-08-08 | $36.45 | $62.49 | 2,922,000 | — | — |
| 2014-08-07 | $36.32 | $62.27 | 4,366,100 | — | — |
| 2014-08-06 | $36.24 | $62.13 | 3,881,700 | — | — |
| 2014-08-05 | $35.99 | $61.70 | 4,869,900 | — | — |
| 2014-08-04 | $36.31 | $62.25 | 3,277,300 | — | — |
| 2014-08-01 | $36.44 | $62.47 | 4,361,800 | — | — |
| 2014-07-31 | $36.22 | $62.10 | 4,670,300 | — | — |
| 2014-07-30 | $36.56 | $62.68 | 3,407,100 | — | — |
| 2014-07-29 | $36.33 | $62.29 | 3,297,900 | — | — |
| 2014-07-28 | $36.50 | $62.58 | 5,700,000 | — | — |
| 2014-07-25 | $36.68 | $62.89 | 2,561,800 | — | — |
| 2014-07-24 | $37.21 | $63.79 | 4,785,900 | — | — |
| 2014-07-23 | $36.50 | $62.58 | 2,718,500 | — | — |
| 2014-07-22 | $36.36 | $62.34 | 2,533,600 | — | — |
| 2014-07-21 | $36.25 | $62.15 | 2,999,500 | — | — |
| 2014-07-18 | $36.52 | $62.61 | 2,744,300 | — | — |
| 2014-07-17 | $36.05 | $61.80 | 2,762,900 | — | — |
| 2014-07-16 | $36.74 | $62.99 | 3,152,700 | — | — |
| 2014-07-15 | $36.61 | $62.77 | 3,239,900 | — | — |
| 2014-07-14 | $36.89 | $63.25 | 3,039,600 | — | — |
| 2014-07-11 | $36.80 | $63.09 | 4,624,000 | — | — |
| 2014-07-10 | $36.43 | $62.46 | 4,302,700 | — | — |
| 2014-07-09 | $36.97 | $63.38 | 4,684,100 | — | — |
| 2014-07-08 | $37.11 | $63.62 | 3,842,900 | — | — |
| 2014-07-07 | $37.65 | $64.55 | 2,332,300 | — | — |
| 2014-07-03 | $37.87 | $64.93 | 2,868,000 | — | — |
| 2014-07-02 | $37.56 | $64.39 | 2,981,000 | — | — |
| 2014-07-01 | $37.52 | $64.33 | 3,860,500 | — | — |
| 2014-06-30 | $37.65 | $64.55 | 3,534,200 | — | — |
| 2014-06-27 | $37.94 | $65.05 | 3,219,600 | — | — |
| 2014-06-26 | $37.99 | $65.13 | 3,914,300 | — | — |
| 2014-06-25 | $38.03 | $65.20 | 6,042,000 | — | — |
| 2014-06-24 | $38.23 | $65.54 | 9,458,000 | — | — |
| 2014-06-23 | $39.41 | $67.57 | 4,941,800 | — | — |
| 2014-06-20 | $39.11 | $67.05 | 4,794,600 | — | — |
| 2014-06-19 | $38.81 | $66.54 | 2,847,800 | — | — |
| 2014-06-18 | $38.62 | $66.21 | 3,323,600 | — | — |
| 2014-06-17 | $38.72 | $66.38 | 2,608,100 | — | — |
| 2014-06-16 | $38.42 | $65.87 | 2,691,600 | — | — |
| 2014-06-13 | $38.92 | $66.73 | 2,411,400 | — | — |
| 2014-06-12 | $39.08 | $67.00 | 3,306,700 | — | — |
| 2014-06-11 | $40.15 | $68.83 | 3,700,300 | — | — |
| 2014-06-10 | $40.18 | $68.89 | 3,388,700 | — | — |
| 2014-06-09 | $40.55 | $69.52 | 5,166,800 | — | — |
| 2014-06-06 | $40.25 | $69.01 | 4,716,000 | — | — |
| 2014-06-05 | $40.19 | $68.90 | 2,678,800 | — | — |
| 2014-06-04 | $40.09 | $68.73 | 3,819,500 | — | — |
| 2014-06-03 | $40.16 | $68.85 | 3,895,000 | — | — |
| 2014-06-02 | $40.02 | $68.61 | 1,692,200 | — | — |
| 2014-05-30 | $40.03 | $68.63 | 2,425,200 | — | — |
| 2014-05-29 | $39.74 | $68.13 | 1,985,200 | — | — |
| 2014-05-28 | $39.52 | $67.75 | 2,118,800 | — | — |
| 2014-05-27 | $39.65 | $67.98 | 2,702,200 | — | — |
| 2014-05-23 | $40.02 | $68.61 | 1,764,800 | — | — |
| 2014-05-22 | $39.72 | $68.10 | 2,554,300 | — | — |
| 2014-05-21 | $39.59 | $67.87 | 3,922,400 | — | — |
| 2014-05-20 | $39.18 | $66.74 | 3,917,100 | — | — |
| 2014-05-19 | $38.84 | $66.16 | 4,602,000 | — | — |
| 2014-05-16 | $38.24 | $65.14 | 3,498,200 | — | — |
| 2014-05-15 | $38.54 | $65.65 | 2,435,900 | — | — |
| 2014-05-14 | $38.97 | $66.38 | 2,783,200 | — | — |
| 2014-05-13 | $39.35 | $67.03 | 1,527,300 | — | — |
| 2014-05-12 | $39.75 | $67.71 | 2,241,800 | — | — |
| 2014-05-09 | $39.13 | $66.66 | 2,185,000 | — | — |
| 2014-05-08 | $39.18 | $66.74 | 1,792,200 | — | — |
| 2014-05-07 | $39.26 | $66.88 | 2,595,100 | — | — |
| 2014-05-06 | $39.05 | $66.52 | 3,225,200 | — | — |
| 2014-05-05 | $38.91 | $66.28 | 2,739,500 | — | — |
| 2014-05-02 | $38.81 | $66.11 | 3,636,300 | — | — |
| 2014-05-01 | $38.66 | $65.86 | 3,856,300 | — | — |
| 2014-04-30 | $39.31 | $66.96 | 3,106,800 | — | — |
| 2014-04-29 | $39.54 | $67.36 | 4,487,900 | — | — |
| 2014-04-28 | $38.62 | $65.79 | 4,088,000 | — | — |
| 2014-04-25 | $38.06 | $64.83 | 2,732,200 | — | — |
| 2014-04-24 | $38.17 | $65.02 | 3,163,000 | — | — |
| 2014-04-23 | $37.42 | $63.74 | 2,312,300 | — | — |
| 2014-04-22 | $37.37 | $63.66 | 2,898,700 | — | — |
| 2014-04-21 | $37.23 | $63.42 | 2,035,200 | — | — |
| 2014-04-17 | $37.32 | $63.57 | 2,806,200 | — | — |
| 2014-04-16 | $36.54 | $62.25 | 2,281,900 | — | — |
| 2014-04-15 | $36.22 | $61.70 | 3,385,900 | — | — |
| 2014-04-14 | $36.48 | $62.14 | 4,293,500 | — | — |
| 2014-04-11 | $37.03 | $63.08 | 3,254,600 | — | — |
| 2014-04-10 | $37.42 | $63.74 | 2,075,200 | — | — |
| 2014-04-09 | $38.08 | $64.87 | 1,949,100 | — | — |
| 2014-04-08 | $38.00 | $64.73 | 3,131,100 | — | — |
| 2014-04-07 | $37.68 | $64.19 | 2,762,200 | — | — |
| 2014-04-04 | $37.90 | $64.56 | 3,824,600 | — | — |
| 2014-04-03 | $38.46 | $65.52 | 3,564,800 | — | — |
| 2014-04-02 | $38.04 | $64.80 | 2,826,900 | — | — |
| 2014-04-01 | $38.40 | $65.41 | 2,766,100 | — | — |
| 2014-03-31 | $37.86 | $64.49 | 3,055,700 | — | — |
| 2014-03-28 | $37.24 | $63.44 | 3,961,000 | — | — |
| 2014-03-27 | $37.32 | $63.57 | 3,922,800 | — | — |
| 2014-03-26 | $37.64 | $64.12 | 5,900,200 | — | — |
| 2014-03-25 | $38.02 | $64.77 | 12,730,400 | — | — |
| 2014-03-24 | $40.00 | $68.14 | 5,795,600 | — | — |
| 2014-03-21 | $39.98 | $68.11 | 5,816,600 | — | — |
| 2014-03-20 | $39.99 | $68.12 | 2,670,100 | — | — |
| 2014-03-19 | $39.37 | $67.07 | 2,664,200 | — | — |
| 2014-03-18 | $39.61 | $67.48 | 3,146,400 | — | — |
| 2014-03-17 | $38.82 | $66.13 | 1,639,400 | — | — |
| 2014-03-14 | $38.42 | $65.45 | 2,688,500 | — | — |
| 2014-03-13 | $38.51 | $65.60 | 4,510,800 | — | — |
| 2014-03-12 | $39.30 | $66.95 | 3,887,100 | — | — |
| 2014-03-11 | $38.75 | $66.01 | 3,247,200 | — | — |
| 2014-03-10 | $39.01 | $66.45 | 2,365,000 | — | — |
| 2014-03-07 | $39.50 | $67.29 | 3,937,800 | — | — |
| 2014-03-06 | $39.19 | $66.76 | 5,333,900 | — | — |
| 2014-03-05 | $39.28 | $66.91 | 3,186,500 | — | — |
| 2014-03-04 | $39.62 | $67.49 | 3,259,900 | — | — |
| 2014-03-03 | $38.52 | $65.62 | 4,305,700 | — | — |
| 2014-02-28 | $39.66 | $67.56 | 6,653,200 | — | — |
| 2014-02-27 | $40.45 | $68.91 | 3,672,000 | — | — |
| 2014-02-26 | $40.22 | $68.51 | 2,581,700 | — | — |
| 2014-02-25 | $40.08 | $68.28 | 2,240,500 | — | — |
| 2014-02-24 | $39.69 | $67.61 | 1,946,400 | — | — |
| 2014-02-21 | $39.42 | $67.15 | 2,317,900 | — | — |
| 2014-02-20 | $39.11 | $66.62 | 2,814,400 | — | — |
| 2014-02-19 | $39.18 | $66.74 | 2,781,000 | — | — |
| 2014-02-18 | $39.76 | $67.30 | 4,268,500 | — | — |
| 2014-02-14 | $40.76 | $69.00 | 1,517,800 | — | — |
| 2014-02-13 | $40.24 | $68.12 | 1,557,900 | — | — |
| 2014-02-12 | $40.40 | $68.39 | 1,753,700 | — | — |
| 2014-02-11 | $40.28 | $68.18 | 3,118,000 | — | — |
| 2014-02-10 | $40.31 | $68.24 | 2,513,900 | — | — |
| 2014-02-07 | $39.91 | $67.56 | 2,905,300 | — | — |
| 2014-02-06 | $40.13 | $67.93 | 3,158,200 | — | — |
| 2014-02-05 | $38.62 | $65.37 | 3,498,100 | — | — |
| 2014-02-04 | $39.05 | $66.10 | 2,653,400 | — | — |
| 2014-02-03 | $38.75 | $65.59 | 9,866,400 | — | — |
| 2014-01-31 | $39.19 | $66.34 | 3,267,800 | — | — |
| 2014-01-30 | $40.04 | $67.78 | 2,034,400 | — | — |
| 2014-01-29 | $39.54 | $66.93 | 4,496,500 | — | — |
| 2014-01-28 | $40.59 | $68.71 | 5,928,200 | — | — |
| 2014-01-27 | $39.37 | $66.64 | 5,824,100 | — | — |
| 2014-01-24 | $39.15 | $66.27 | 6,148,400 | — | — |
| 2014-01-23 | $40.65 | $68.81 | 2,908,100 | — | — |
| 2014-01-22 | $41.08 | $69.54 | 3,538,700 | — | — |
| 2014-01-21 | $40.83 | $69.12 | 3,915,300 | — | — |
| 2014-01-17 | $41.36 | $70.01 | 2,297,800 | — | — |
| 2014-01-16 | $41.53 | $70.30 | 2,253,300 | — | — |
| 2014-01-15 | $41.58 | $70.39 | 4,416,000 | — | — |
| 2014-01-14 | $41.52 | $70.28 | 3,387,000 | — | — |
| 2014-01-13 | $41.42 | $70.11 | 7,469,500 | — | — |
| 2014-01-10 | $41.25 | $69.83 | 6,450,500 | — | — |
| 2014-01-09 | $39.96 | $67.64 | 4,467,500 | — | — |
| 2014-01-08 | $39.40 | $66.70 | 4,236,700 | — | — |
| 2014-01-07 | $39.49 | $66.85 | 3,763,600 | — | — |
| 2014-01-06 | $39.23 | $66.41 | 3,599,900 | — | — |
| 2014-01-03 | $39.85 | $67.46 | 2,655,900 | — | — |
| 2014-01-02 | $39.81 | $67.39 | 2,953,600 | — | — |