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
- 2005-08-11 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 | $54.51 | $58.30 | 1,975,000 | — | — |
| 2014-12-30 | $54.70 | $58.51 | 1,816,000 | — | — |
| 2014-12-29 | $54.58 | $58.38 | 2,523,500 | — | — |
| 2014-12-26 | $54.92 | $58.75 | 2,241,000 | — | — |
| 2014-12-24 | $55.10 | $58.93 | 2,348,500 | — | — |
| 2014-12-23 | $55.73 | $59.61 | 4,757,000 | — | — |
| 2014-12-22 | $54.09 | $57.86 | 2,779,000 | — | — |
| 2014-12-19 | $53.19 | $56.89 | 4,308,000 | — | — |
| 2014-12-18 | $51.87 | $55.48 | 2,969,500 | — | — |
| 2014-12-17 | $51.35 | $54.93 | 3,574,000 | — | — |
| 2014-12-16 | $49.77 | $53.24 | 4,818,000 | — | — |
| 2014-12-15 | $49.60 | $53.05 | 4,260,000 | — | — |
| 2014-12-12 | $49.76 | $53.22 | 3,168,500 | — | — |
| 2014-12-11 | $50.38 | $53.89 | 4,560,000 | — | — |
| 2014-12-10 | $50.49 | $54.01 | 4,438,500 | — | — |
| 2014-12-09 | $52.14 | $55.77 | 4,742,000 | — | — |
| 2014-12-08 | $52.79 | $56.46 | 3,365,000 | — | — |
| 2014-12-05 | $53.67 | $57.40 | 2,442,500 | — | — |
| 2014-12-04 | $53.99 | $57.75 | 2,744,500 | — | — |
| 2014-12-03 | $54.00 | $57.76 | 3,803,500 | — | — |
| 2014-12-02 | $53.64 | $57.38 | 2,671,500 | — | — |
| 2014-12-01 | $53.42 | $57.14 | 3,268,500 | — | — |
| 2014-11-28 | $53.63 | $57.36 | 2,723,500 | — | — |
| 2014-11-26 | $54.33 | $58.11 | 2,916,000 | — | — |
| 2014-11-25 | $54.51 | $58.31 | 4,077,000 | — | — |
| 2014-11-24 | $55.43 | $59.28 | 3,275,000 | — | — |
| 2014-11-21 | $55.68 | $59.55 | 4,875,500 | — | — |
| 2014-11-20 | $54.61 | $58.42 | 2,701,000 | — | — |
| 2014-11-19 | $54.41 | $58.19 | 3,425,500 | — | — |
| 2014-11-18 | $53.94 | $57.69 | 3,126,500 | — | — |
| 2014-11-17 | $54.00 | $57.76 | 2,812,500 | — | — |
| 2014-11-14 | $53.22 | $56.93 | 3,101,500 | — | — |
| 2014-11-13 | $53.42 | $57.14 | 2,950,500 | — | — |
| 2014-11-12 | $53.28 | $56.98 | 3,353,000 | — | — |
| 2014-11-11 | $53.36 | $56.76 | 6,256,000 | — | — |
| 2014-11-10 | $50.88 | $54.12 | 5,035,000 | — | — |
| 2014-11-07 | $50.18 | $53.38 | 3,812,500 | — | — |
| 2014-11-06 | $50.30 | $53.50 | 6,183,000 | — | — |
| 2014-11-05 | $50.73 | $53.95 | 5,831,000 | — | — |
| 2014-11-04 | $50.49 | $53.71 | 4,622,000 | — | — |
| 2014-11-03 | $51.22 | $54.48 | 3,802,500 | — | — |
| 2014-10-31 | $52.00 | $55.31 | 4,045,500 | — | — |
| 2014-10-30 | $51.85 | $55.15 | 3,105,000 | — | — |
| 2014-10-29 | $51.48 | $54.75 | 4,776,500 | — | — |
| 2014-10-28 | $52.07 | $55.38 | 3,067,500 | — | — |
| 2014-10-27 | $51.00 | $54.25 | 3,724,500 | — | — |
| 2014-10-24 | $52.08 | $55.39 | 3,128,500 | — | — |
| 2014-10-23 | $51.14 | $54.39 | 3,069,000 | — | — |
| 2014-10-22 | $50.91 | $54.14 | 4,627,000 | — | — |
| 2014-10-21 | $50.58 | $53.80 | 3,710,000 | — | — |
| 2014-10-20 | $49.66 | $52.82 | 3,726,500 | — | — |
| 2014-10-17 | $48.99 | $52.11 | 11,429,000 | — | — |
| 2014-10-16 | $50.77 | $54.00 | 4,664,000 | — | — |
| 2014-10-15 | $50.85 | $54.09 | 7,247,000 | — | — |
| 2014-10-14 | $50.53 | $53.74 | 5,607,000 | — | — |
| 2014-10-13 | $50.56 | $53.78 | 4,321,500 | — | — |
| 2014-10-10 | $53.22 | $56.61 | 4,742,500 | — | — |
| 2014-10-09 | $54.21 | $57.66 | 5,076,500 | — | — |
| 2014-10-08 | $56.06 | $59.62 | 6,463,500 | — | — |
| 2014-10-07 | $56.55 | $60.15 | 7,929,000 | — | — |
| 2014-10-06 | $54.62 | $58.10 | 3,098,000 | — | — |
| 2014-10-03 | $55.00 | $58.50 | 3,864,500 | — | — |
| 2014-10-02 | $55.19 | $58.70 | 5,590,500 | — | — |
| 2014-10-01 | $53.85 | $57.27 | 6,556,500 | — | — |
| 2014-09-30 | $55.84 | $59.40 | 5,656,000 | — | — |
| 2014-09-29 | $55.72 | $59.27 | 6,573,000 | — | — |
| 2014-09-26 | $55.57 | $59.11 | 4,967,500 | — | — |
| 2014-09-25 | $54.21 | $57.66 | 3,924,000 | — | — |
| 2014-09-24 | $54.47 | $57.93 | 6,451,000 | — | — |
| 2014-09-23 | $53.87 | $57.30 | 17,822,000 | — | — |
| 2014-09-22 | $51.16 | $54.41 | 3,632,500 | — | — |
| 2014-09-19 | $51.68 | $54.96 | 5,362,000 | — | — |
| 2014-09-18 | $51.94 | $55.25 | 2,781,000 | — | — |
| 2014-09-17 | $51.26 | $54.52 | 3,059,500 | — | — |
| 2014-09-16 | $50.89 | $54.13 | 2,523,500 | — | — |
| 2014-09-15 | $50.41 | $53.61 | 2,948,000 | — | — |
| 2014-09-12 | $50.13 | $53.32 | 2,155,500 | — | — |
| 2014-09-11 | $50.15 | $53.34 | 1,855,500 | — | — |
| 2014-09-10 | $50.30 | $53.50 | 3,606,500 | — | — |
| 2014-09-09 | $50.19 | $53.39 | 3,383,000 | — | — |
| 2014-09-08 | $50.62 | $53.83 | 1,836,500 | — | — |
| 2014-09-05 | $50.78 | $54.01 | 3,739,000 | — | — |
| 2014-09-04 | $50.89 | $54.13 | 2,156,000 | — | — |
| 2014-09-03 | $51.14 | $54.39 | 2,051,500 | — | — |
| 2014-09-02 | $51.30 | $54.57 | 2,837,500 | — | — |
| 2014-08-29 | $51.53 | $54.81 | 2,275,000 | — | — |
| 2014-08-28 | $52.05 | $55.36 | 2,332,000 | — | — |
| 2014-08-27 | $51.94 | $55.24 | 2,296,500 | — | — |
| 2014-08-26 | $51.76 | $55.06 | 1,640,000 | — | — |
| 2014-08-25 | $51.58 | $54.86 | 1,558,000 | — | — |
| 2014-08-22 | $51.23 | $54.49 | 1,711,000 | — | — |
| 2014-08-21 | $51.74 | $55.03 | 2,769,500 | — | — |
| 2014-08-20 | $51.49 | $54.77 | 1,801,000 | — | — |
| 2014-08-19 | $51.31 | $54.58 | 4,015,000 | — | — |
| 2014-08-18 | $51.39 | $54.66 | 3,237,500 | — | — |
| 2014-08-15 | $50.48 | $53.69 | 4,703,000 | — | — |
| 2014-08-14 | $49.49 | $52.63 | 2,964,500 | — | — |
| 2014-08-13 | $49.24 | $52.05 | 2,857,500 | — | — |
| 2014-08-12 | $49.56 | $52.39 | 2,206,500 | — | — |
| 2014-08-11 | $49.39 | $52.21 | 2,821,500 | — | — |
| 2014-08-08 | $49.37 | $52.19 | 3,829,500 | — | — |
| 2014-08-07 | $48.76 | $51.55 | 10,106,000 | — | — |
| 2014-08-06 | $50.61 | $53.50 | 4,784,000 | — | — |
| 2014-08-05 | $49.93 | $52.79 | 4,289,500 | — | — |
| 2014-08-04 | $50.49 | $53.37 | 3,333,000 | — | — |
| 2014-08-01 | $50.52 | $53.40 | 2,940,500 | — | — |
| 2014-07-31 | $50.07 | $52.93 | 3,498,500 | — | — |
| 2014-07-30 | $50.92 | $53.83 | 2,176,500 | — | — |
| 2014-07-29 | $51.01 | $53.92 | 2,035,500 | — | — |
| 2014-07-28 | $51.00 | $53.91 | 2,445,000 | — | — |
| 2014-07-25 | $50.52 | $53.41 | 2,133,000 | — | — |
| 2014-07-24 | $50.91 | $53.82 | 4,598,000 | — | — |
| 2014-07-23 | $50.44 | $53.32 | 2,258,000 | — | — |
| 2014-07-22 | $50.77 | $53.67 | 2,531,000 | — | — |
| 2014-07-21 | $50.45 | $53.33 | 2,247,000 | — | — |
| 2014-07-18 | $50.51 | $53.39 | 4,470,500 | — | — |
| 2014-07-17 | $50.17 | $53.04 | 7,626,000 | — | — |
| 2014-07-16 | $49.07 | $51.87 | 2,252,000 | — | — |
| 2014-07-15 | $48.61 | $51.39 | 2,214,000 | — | — |
| 2014-07-14 | $48.21 | $50.97 | 2,826,500 | — | — |
| 2014-07-11 | $47.96 | $50.69 | 1,730,500 | — | — |
| 2014-07-10 | $48.09 | $50.84 | 2,349,000 | — | — |
| 2014-07-09 | $48.63 | $51.41 | 2,170,000 | — | — |
| 2014-07-08 | $49.00 | $51.80 | 3,787,000 | — | — |
| 2014-07-07 | $48.44 | $51.21 | 2,680,500 | — | — |
| 2014-07-03 | $49.08 | $51.89 | 1,533,000 | — | — |
| 2014-07-02 | $48.93 | $51.72 | 2,516,500 | — | — |
| 2014-07-01 | $48.82 | $51.61 | 2,922,500 | — | — |
| 2014-06-30 | $48.11 | $50.85 | 4,273,500 | — | — |
| 2014-06-27 | $48.05 | $50.80 | 3,029,500 | — | — |
| 2014-06-26 | $48.30 | $51.05 | 2,136,000 | — | — |
| 2014-06-25 | $48.35 | $51.11 | 2,270,000 | — | — |
| 2014-06-24 | $48.21 | $50.96 | 2,562,000 | — | — |
| 2014-06-23 | $49.11 | $51.91 | 1,648,500 | — | — |
| 2014-06-20 | $49.20 | $52.01 | 3,683,000 | — | — |
| 2014-06-19 | $49.20 | $52.01 | 3,479,000 | — | — |
| 2014-06-18 | $48.78 | $51.56 | 2,682,500 | — | — |
| 2014-06-17 | $48.31 | $51.07 | 2,268,500 | — | — |
| 2014-06-16 | $47.88 | $50.62 | 4,368,000 | — | — |
| 2014-06-13 | $47.05 | $49.74 | 2,969,000 | — | — |
| 2014-06-12 | $47.19 | $49.88 | 3,154,500 | — | — |
| 2014-06-11 | $47.85 | $50.58 | 3,085,000 | — | — |
| 2014-06-10 | $48.58 | $51.35 | 2,596,500 | — | — |
| 2014-06-09 | $48.75 | $51.54 | 2,819,000 | — | — |
| 2014-06-06 | $49.10 | $51.90 | 2,434,500 | — | — |
| 2014-06-05 | $48.98 | $51.77 | 2,516,000 | — | — |
| 2014-06-04 | $48.99 | $51.78 | 4,229,000 | — | — |
| 2014-06-03 | $48.89 | $51.68 | 3,298,500 | — | — |
| 2014-06-02 | $48.90 | $51.69 | 3,580,000 | — | — |
| 2014-05-30 | $48.66 | $51.44 | 4,403,000 | — | — |
| 2014-05-29 | $48.47 | $51.24 | 3,622,000 | — | — |
| 2014-05-28 | $48.37 | $51.14 | 3,987,500 | — | — |
| 2014-05-27 | $49.47 | $52.29 | 2,874,000 | — | — |
| 2014-05-23 | $49.33 | $52.15 | 2,806,500 | — | — |
| 2014-05-22 | $48.92 | $51.72 | 3,803,000 | — | — |
| 2014-05-21 | $49.10 | $51.90 | 3,942,000 | — | — |
| 2014-05-20 | $49.36 | $52.17 | 3,406,000 | — | — |
| 2014-05-19 | $49.25 | $52.06 | 4,061,500 | — | — |
| 2014-05-16 | $48.15 | $50.90 | 8,121,500 | — | — |
| 2014-05-15 | $47.84 | $50.57 | 5,513,500 | — | — |
| 2014-05-14 | $49.60 | $52.43 | 3,882,500 | — | — |
| 2014-05-13 | $49.79 | $52.42 | 5,239,000 | — | — |
| 2014-05-12 | $48.34 | $50.89 | 5,475,500 | — | — |
| 2014-05-09 | $47.13 | $49.62 | 5,447,500 | — | — |
| 2014-05-08 | $48.27 | $50.83 | 7,675,500 | — | — |
| 2014-05-07 | $48.97 | $51.56 | 2,594,500 | — | — |
| 2014-05-06 | $48.70 | $51.28 | 2,264,000 | — | — |
| 2014-05-05 | $48.90 | $51.49 | 1,468,500 | — | — |
| 2014-05-02 | $48.67 | $51.25 | 1,950,000 | — | — |
| 2014-05-01 | $48.40 | $50.96 | 2,867,500 | — | — |
| 2014-04-30 | $49.03 | $51.63 | 2,026,000 | — | — |
| 2014-04-29 | $48.89 | $51.47 | 2,828,000 | — | — |
| 2014-04-28 | $48.40 | $50.96 | 2,120,500 | — | — |
| 2014-04-25 | $48.14 | $50.68 | 3,173,000 | — | — |
| 2014-04-24 | $48.06 | $50.60 | 2,679,000 | — | — |
| 2014-04-23 | $48.64 | $51.21 | 2,712,000 | — | — |
| 2014-04-22 | $48.39 | $50.94 | 4,145,500 | — | — |
| 2014-04-21 | $48.24 | $50.79 | 2,634,500 | — | — |
| 2014-04-17 | $48.47 | $51.03 | 3,128,500 | — | — |
| 2014-04-16 | $49.54 | $52.16 | 3,509,500 | — | — |
| 2014-04-15 | $48.17 | $50.72 | 3,759,000 | — | — |
| 2014-04-14 | $48.20 | $50.75 | 4,398,500 | — | — |
| 2014-04-11 | $47.54 | $50.06 | 7,857,000 | — | — |
| 2014-04-10 | $49.15 | $51.75 | 5,645,500 | — | — |
| 2014-04-09 | $51.08 | $53.78 | 3,270,000 | — | — |
| 2014-04-08 | $50.89 | $53.58 | 3,372,500 | — | — |
| 2014-04-07 | $50.37 | $53.03 | 3,089,500 | — | — |
| 2014-04-04 | $51.12 | $53.83 | 4,025,500 | — | — |
| 2014-04-03 | $51.96 | $54.71 | 4,240,000 | — | — |
| 2014-04-02 | $53.09 | $55.89 | 4,946,500 | — | — |
| 2014-04-01 | $53.28 | $56.09 | 5,828,500 | — | — |
| 2014-03-31 | $52.13 | $54.88 | 5,067,500 | — | — |
| 2014-03-28 | $51.56 | $54.28 | 3,178,000 | — | — |
| 2014-03-27 | $50.94 | $53.64 | 3,607,000 | — | — |
| 2014-03-26 | $50.32 | $52.98 | 2,648,500 | — | — |
| 2014-03-25 | $50.94 | $53.64 | 2,831,000 | — | — |
| 2014-03-24 | $50.54 | $53.22 | 4,399,500 | — | — |
| 2014-03-21 | $50.80 | $53.49 | 6,171,500 | — | — |
| 2014-03-20 | $50.29 | $52.95 | 3,137,000 | — | — |
| 2014-03-19 | $50.46 | $53.13 | 2,403,000 | — | — |
| 2014-03-18 | $50.93 | $53.62 | 3,366,500 | — | — |
| 2014-03-17 | $50.18 | $52.83 | 3,351,500 | — | — |
| 2014-03-14 | $50.46 | $53.13 | 5,250,500 | — | — |
| 2014-03-13 | $50.31 | $52.97 | 5,756,500 | — | — |
| 2014-03-12 | $51.15 | $53.85 | 6,832,500 | — | — |
| 2014-03-11 | $51.50 | $54.23 | 5,753,000 | — | — |
| 2014-03-10 | $52.90 | $55.69 | 4,458,500 | — | — |
| 2014-03-07 | $52.22 | $54.98 | 6,431,000 | — | — |
| 2014-03-06 | $52.83 | $55.62 | 4,220,500 | — | — |
| 2014-03-05 | $52.56 | $55.33 | 5,446,000 | — | — |
| 2014-03-04 | $51.40 | $54.12 | 6,935,000 | — | — |
| 2014-03-03 | $51.17 | $53.88 | 6,819,000 | — | — |
| 2014-02-28 | $50.18 | $52.83 | 4,825,500 | — | — |
| 2014-02-27 | $49.81 | $52.44 | 4,751,500 | — | — |
| 2014-02-26 | $48.86 | $51.44 | 3,136,500 | — | — |
| 2014-02-25 | $48.59 | $51.15 | 3,799,000 | — | — |
| 2014-02-24 | $48.56 | $51.13 | 6,802,000 | — | — |
| 2014-02-21 | $48.59 | $51.16 | 5,020,000 | — | — |
| 2014-02-20 | $48.17 | $50.72 | 4,620,500 | — | — |
| 2014-02-19 | $47.52 | $50.04 | 14,528,000 | — | — |
| 2014-02-18 | $45.24 | $47.63 | 11,800,000 | — | — |
| 2014-02-14 | $46.33 | $48.78 | 7,555,000 | — | — |
| 2014-02-13 | $46.25 | $48.69 | 8,174,500 | — | — |
| 2014-02-12 | $45.74 | $48.15 | 9,237,500 | — | — |
| 2014-02-11 | $46.21 | $48.44 | 5,338,000 | — | — |
| 2014-02-10 | $46.58 | $48.83 | 4,617,000 | — | — |
| 2014-02-07 | $46.81 | $49.07 | 3,340,000 | — | — |
| 2014-02-06 | $45.99 | $48.21 | 2,893,500 | — | — |
| 2014-02-05 | $45.55 | $47.75 | 4,413,000 | — | — |
| 2014-02-04 | $44.98 | $47.16 | 4,521,000 | — | — |
| 2014-02-03 | $45.23 | $47.41 | 4,644,500 | — | — |
| 2014-01-31 | $46.17 | $48.40 | 3,682,500 | — | — |
| 2014-01-30 | $46.52 | $48.76 | 4,244,000 | — | — |
| 2014-01-29 | $45.91 | $48.13 | 4,803,000 | — | — |
| 2014-01-28 | $46.98 | $49.25 | 4,228,000 | — | — |
| 2014-01-27 | $46.36 | $48.60 | 3,984,000 | — | — |
| 2014-01-24 | $46.54 | $48.78 | 3,944,000 | — | — |
| 2014-01-23 | $47.93 | $50.25 | 4,231,000 | — | — |
| 2014-01-22 | $48.49 | $50.83 | 3,268,000 | — | — |
| 2014-01-21 | $49.30 | $51.68 | 2,913,500 | — | — |
| 2014-01-17 | $49.16 | $51.54 | 2,040,500 | — | — |
| 2014-01-16 | $49.69 | $52.09 | 2,134,500 | — | — |
| 2014-01-15 | $49.69 | $52.09 | 3,444,500 | — | — |
| 2014-01-14 | $49.13 | $51.51 | 5,386,500 | — | — |
| 2014-01-13 | $48.93 | $51.29 | 5,027,500 | — | — |
| 2014-01-10 | $49.23 | $51.61 | 5,428,500 | — | — |
| 2014-01-09 | $48.00 | $50.32 | 7,422,000 | — | — |
| 2014-01-08 | $46.71 | $48.97 | 6,478,500 | — | — |
| 2014-01-07 | $46.09 | $48.32 | 4,197,500 | — | — |
| 2014-01-06 | $45.80 | $48.01 | 4,105,000 | — | — |
| 2014-01-03 | $46.42 | $48.66 | 2,272,500 | — | — |
| 2014-01-02 | $46.74 | $49.00 | 3,460,000 | — | — |