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
- 1983-01-21 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 | $40.52 | $44.51 | 1,280,000 | — | — |
| 2014-12-30 | $40.95 | $44.98 | 1,392,800 | — | — |
| 2014-12-29 | $41.19 | $45.25 | 2,065,600 | — | — |
| 2014-12-26 | $41.00 | $45.04 | 1,198,400 | — | — |
| 2014-12-24 | $41.05 | $45.09 | 760,000 | — | — |
| 2014-12-23 | $40.80 | $44.82 | 3,179,200 | — | — |
| 2014-12-22 | $40.89 | $44.92 | 1,235,200 | — | — |
| 2014-12-19 | $40.72 | $44.73 | 3,036,000 | — | — |
| 2014-12-18 | $40.57 | $44.57 | 1,886,400 | — | — |
| 2014-12-17 | $39.90 | $43.83 | 2,068,000 | — | — |
| 2014-12-16 | $38.74 | $42.56 | 2,025,200 | — | — |
| 2014-12-15 | $38.99 | $42.83 | 2,580,400 | — | — |
| 2014-12-12 | $39.56 | $43.46 | 2,391,200 | — | — |
| 2014-12-11 | $39.76 | $43.67 | 1,642,800 | — | — |
| 2014-12-10 | $39.61 | $43.51 | 3,156,400 | — | — |
| 2014-12-09 | $40.57 | $44.57 | 3,967,600 | — | — |
| 2014-12-08 | $40.59 | $44.59 | 3,111,200 | — | — |
| 2014-12-05 | $40.50 | $44.49 | 7,692,800 | — | — |
| 2014-12-04 | $42.19 | $46.35 | 2,210,800 | — | — |
| 2014-12-03 | $42.38 | $46.56 | 2,450,000 | — | — |
| 2014-12-02 | $41.69 | $45.80 | 2,972,400 | — | — |
| 2014-12-01 | $41.68 | $45.79 | 1,777,200 | — | — |
| 2014-11-28 | $42.22 | $46.38 | 996,400 | — | — |
| 2014-11-26 | $42.29 | $46.45 | 1,680,800 | — | — |
| 2014-11-25 | $41.66 | $45.77 | 8,173,600 | — | — |
| 2014-11-24 | $42.33 | $46.50 | 3,342,000 | — | — |
| 2014-11-21 | $41.79 | $45.90 | 3,456,800 | — | — |
| 2014-11-20 | $41.85 | $45.97 | 4,598,000 | — | — |
| 2014-11-19 | $41.98 | $46.12 | 2,822,800 | — | — |
| 2014-11-18 | $42.54 | $46.73 | 3,141,600 | — | — |
| 2014-11-17 | $41.38 | $45.45 | 2,086,800 | — | — |
| 2014-11-14 | $40.43 | $44.41 | 1,664,800 | — | — |
| 2014-11-13 | $40.43 | $44.41 | 1,288,000 | — | — |
| 2014-11-12 | $40.21 | $44.17 | 3,106,400 | — | — |
| 2014-11-11 | $40.01 | $43.95 | 3,741,600 | — | — |
| 2014-11-10 | $40.11 | $44.06 | 6,270,000 | — | — |
| 2014-11-07 | $41.25 | $45.31 | 1,813,200 | — | — |
| 2014-11-06 | $41.52 | $45.61 | 2,231,600 | — | — |
| 2014-11-05 | $41.08 | $45.12 | 912,000 | — | — |
| 2014-11-04 | $40.77 | $44.78 | 1,062,000 | — | — |
| 2014-11-03 | $40.67 | $44.68 | 1,687,600 | — | — |
| 2014-10-31 | $40.97 | $45.01 | 1,484,400 | — | — |
| 2014-10-30 | $40.92 | $44.94 | 936,000 | — | — |
| 2014-10-29 | $40.68 | $44.69 | 1,220,000 | — | — |
| 2014-10-28 | $40.19 | $44.15 | 2,268,400 | — | — |
| 2014-10-27 | $39.63 | $43.53 | 1,020,800 | — | — |
| 2014-10-24 | $39.30 | $43.17 | 921,600 | — | — |
| 2014-10-23 | $39.03 | $42.88 | 2,051,200 | — | — |
| 2014-10-22 | $38.67 | $42.48 | 1,737,200 | — | — |
| 2014-10-21 | $39.14 | $42.99 | 2,012,400 | — | — |
| 2014-10-20 | $37.83 | $41.55 | 1,976,800 | — | — |
| 2014-10-17 | $37.44 | $41.12 | 1,384,800 | — | — |
| 2014-10-16 | $37.00 | $40.64 | 2,142,400 | — | — |
| 2014-10-15 | $36.53 | $40.13 | 2,922,400 | — | — |
| 2014-10-14 | $37.17 | $40.83 | 3,272,000 | — | — |
| 2014-10-13 | $36.91 | $40.55 | 1,882,400 | — | — |
| 2014-10-10 | $37.57 | $41.27 | 2,078,800 | — | — |
| 2014-10-09 | $38.58 | $42.37 | 2,603,600 | — | — |
| 2014-10-08 | $38.67 | $42.48 | 1,674,800 | — | — |
| 2014-10-07 | $38.29 | $42.06 | 1,245,200 | — | — |
| 2014-10-06 | $39.00 | $42.84 | 954,000 | — | — |
| 2014-10-03 | $39.05 | $42.90 | 1,401,600 | — | — |
| 2014-10-02 | $38.83 | $42.66 | 1,047,600 | — | — |
| 2014-10-01 | $38.76 | $42.58 | 2,444,800 | — | — |
| 2014-09-30 | $38.94 | $42.77 | 1,833,200 | — | — |
| 2014-09-29 | $39.15 | $43.01 | 1,658,800 | — | — |
| 2014-09-26 | $39.05 | $42.90 | 1,552,400 | — | — |
| 2014-09-25 | $38.90 | $42.73 | 2,173,600 | — | — |
| 2014-09-24 | $39.32 | $43.19 | 1,668,000 | — | — |
| 2014-09-23 | $39.00 | $42.84 | 2,035,200 | — | — |
| 2014-09-22 | $39.70 | $43.61 | 1,490,000 | — | — |
| 2014-09-19 | $39.79 | $43.71 | 3,350,800 | — | — |
| 2014-09-18 | $39.25 | $43.12 | 2,169,600 | — | — |
| 2014-09-17 | $39.35 | $43.23 | 1,434,800 | — | — |
| 2014-09-16 | $39.51 | $43.40 | 2,680,400 | — | — |
| 2014-09-15 | $39.44 | $43.33 | 1,856,400 | — | — |
| 2014-09-12 | $39.62 | $43.52 | 2,328,000 | — | — |
| 2014-09-11 | $40.33 | $44.30 | 2,610,400 | — | — |
| 2014-09-10 | $40.65 | $44.66 | 1,612,800 | — | — |
| 2014-09-09 | $40.64 | $44.64 | 1,696,800 | — | — |
| 2014-09-08 | $41.07 | $45.12 | 2,201,200 | — | — |
| 2014-09-05 | $40.61 | $44.60 | 3,132,800 | — | — |
| 2014-09-04 | $40.24 | $44.20 | 3,015,200 | — | — |
| 2014-09-03 | $40.32 | $44.29 | 3,320,400 | — | — |
| 2014-09-02 | $40.75 | $44.76 | 2,340,400 | — | — |
| 2014-08-29 | $40.76 | $44.77 | 1,355,600 | — | — |
| 2014-08-28 | $40.74 | $44.76 | 1,247,600 | — | — |
| 2014-08-27 | $40.90 | $44.93 | 1,428,000 | — | — |
| 2014-08-26 | $40.66 | $44.66 | 1,665,600 | — | — |
| 2014-08-25 | $40.31 | $44.29 | 2,384,400 | — | — |
| 2014-08-22 | $40.52 | $44.51 | 982,000 | — | — |
| 2014-08-21 | $40.70 | $44.71 | 1,545,200 | — | — |
| 2014-08-20 | $40.46 | $44.44 | 1,866,800 | — | — |
| 2014-08-19 | $40.46 | $44.45 | 1,630,000 | — | — |
| 2014-08-18 | $40.48 | $44.46 | 1,164,000 | — | — |
| 2014-08-15 | $40.16 | $44.12 | 1,525,200 | — | — |
| 2014-08-14 | $40.12 | $44.07 | 946,800 | — | — |
| 2014-08-13 | $40.36 | $44.34 | 1,210,800 | — | — |
| 2014-08-12 | $39.61 | $43.51 | 1,394,800 | — | — |
| 2014-08-11 | $39.53 | $43.43 | 2,194,400 | — | — |
| 2014-08-08 | $39.60 | $43.50 | 1,740,400 | — | — |
| 2014-08-07 | $39.52 | $43.41 | 1,574,400 | — | — |
| 2014-08-06 | $39.50 | $43.39 | 3,482,800 | — | — |
| 2014-08-05 | $39.58 | $43.47 | 1,788,400 | — | — |
| 2014-08-04 | $39.87 | $43.79 | 1,963,600 | — | — |
| 2014-08-01 | $39.97 | $43.91 | 3,057,200 | — | — |
| 2014-07-31 | $40.22 | $44.18 | 4,268,400 | — | — |
| 2014-07-30 | $40.78 | $44.80 | 2,382,800 | — | — |
| 2014-07-29 | $40.11 | $44.06 | 2,786,800 | — | — |
| 2014-07-28 | $39.92 | $43.85 | 2,832,800 | — | — |
| 2014-07-25 | $39.99 | $43.93 | 5,573,200 | — | — |
| 2014-07-24 | $40.21 | $44.17 | 5,356,000 | — | — |
| 2014-07-23 | $39.00 | $42.84 | 3,475,600 | — | — |
| 2014-07-22 | $38.65 | $42.46 | 2,249,600 | — | — |
| 2014-07-21 | $38.04 | $41.77 | 2,314,000 | — | — |
| 2014-07-18 | $37.75 | $41.46 | 1,408,800 | — | — |
| 2014-07-17 | $37.19 | $40.84 | 2,480,400 | — | — |
| 2014-07-16 | $37.77 | $41.48 | 2,446,400 | — | — |
| 2014-07-15 | $37.70 | $41.40 | 2,958,800 | — | — |
| 2014-07-14 | $37.60 | $41.29 | 2,173,600 | — | — |
| 2014-07-11 | $37.55 | $41.24 | 1,705,600 | — | — |
| 2014-07-10 | $37.21 | $40.86 | 2,253,600 | — | — |
| 2014-07-09 | $37.38 | $41.06 | 3,954,000 | — | — |
| 2014-07-08 | $36.31 | $39.88 | 2,133,200 | — | — |
| 2014-07-07 | $36.17 | $39.72 | 1,927,200 | — | — |
| 2014-07-03 | $36.33 | $39.90 | 2,660,400 | — | — |
| 2014-07-02 | $36.67 | $40.27 | 3,548,400 | — | — |
| 2014-07-01 | $36.74 | $40.35 | 9,297,200 | — | — |
| 2014-06-30 | $33.88 | $37.21 | 1,727,600 | — | — |
| 2014-06-27 | $34.26 | $37.63 | 1,513,600 | — | — |
| 2014-06-26 | $33.91 | $37.25 | 708,400 | — | — |
| 2014-06-25 | $34.22 | $37.58 | 1,617,600 | — | — |
| 2014-06-24 | $33.75 | $37.06 | 1,315,200 | — | — |
| 2014-06-23 | $34.13 | $37.48 | 1,469,200 | — | — |
| 2014-06-20 | $34.29 | $37.67 | 2,649,600 | — | — |
| 2014-06-19 | $34.01 | $37.35 | 2,102,400 | — | — |
| 2014-06-18 | $33.74 | $37.05 | 1,381,600 | — | — |
| 2014-06-17 | $33.82 | $37.14 | 2,323,600 | — | — |
| 2014-06-16 | $33.02 | $36.26 | 2,469,200 | — | — |
| 2014-06-13 | $32.66 | $35.87 | 1,694,400 | — | — |
| 2014-06-12 | $32.86 | $36.09 | 1,440,800 | — | — |
| 2014-06-11 | $33.26 | $36.53 | 817,200 | — | — |
| 2014-06-10 | $33.14 | $36.40 | 981,200 | — | — |
| 2014-06-09 | $33.29 | $36.57 | 2,722,000 | — | — |
| 2014-06-06 | $33.34 | $36.62 | 6,305,600 | — | — |
| 2014-06-05 | $32.78 | $36.00 | 1,791,600 | — | — |
| 2014-06-04 | $32.77 | $35.99 | 907,200 | — | — |
| 2014-06-03 | $32.74 | $35.96 | 1,646,800 | — | — |
| 2014-06-02 | $32.77 | $35.99 | 1,537,200 | — | — |
| 2014-05-30 | $32.26 | $35.42 | 1,900,400 | — | — |
| 2014-05-29 | $32.10 | $35.25 | 1,876,000 | — | — |
| 2014-05-28 | $31.86 | $34.99 | 2,992,000 | — | — |
| 2014-05-27 | $32.47 | $35.66 | 1,442,000 | — | — |
| 2014-05-23 | $32.54 | $35.74 | 929,200 | — | — |
| 2014-05-22 | $32.49 | $35.68 | 1,547,200 | — | — |
| 2014-05-21 | $32.50 | $35.70 | 1,624,000 | — | — |
| 2014-05-20 | $32.77 | $35.99 | 3,456,800 | — | — |
| 2014-05-19 | $33.46 | $36.75 | 581,600 | — | — |
| 2014-05-16 | $33.31 | $36.58 | 795,200 | — | — |
| 2014-05-15 | $33.06 | $36.31 | 1,420,400 | — | — |
| 2014-05-14 | $33.35 | $36.63 | 1,456,000 | — | — |
| 2014-05-13 | $33.68 | $36.99 | 573,200 | — | — |
| 2014-05-12 | $33.81 | $37.13 | 1,167,200 | — | — |
| 2014-05-09 | $33.18 | $36.44 | 1,141,600 | — | — |
| 2014-05-08 | $33.05 | $36.30 | 988,000 | — | — |
| 2014-05-07 | $33.39 | $36.67 | 1,273,600 | — | — |
| 2014-05-06 | $33.46 | $36.75 | 1,263,600 | — | — |
| 2014-05-05 | $33.53 | $36.82 | 1,165,600 | — | — |
| 2014-05-02 | $33.45 | $36.74 | 1,054,000 | — | — |
| 2014-05-01 | $33.07 | $36.32 | 810,000 | — | — |
| 2014-04-30 | $32.98 | $36.22 | 1,282,400 | — | — |
| 2014-04-29 | $32.95 | $36.19 | 1,396,400 | — | — |
| 2014-04-28 | $32.53 | $35.73 | 1,427,200 | — | — |
| 2014-04-25 | $32.28 | $35.45 | 1,394,800 | — | — |
| 2014-04-24 | $32.63 | $35.84 | 1,524,400 | — | — |
| 2014-04-23 | $32.33 | $35.50 | 822,400 | — | — |
| 2014-04-22 | $32.52 | $35.71 | 1,291,600 | — | — |
| 2014-04-21 | $32.01 | $35.16 | 625,200 | — | — |
| 2014-04-17 | $32.17 | $35.33 | 1,598,800 | — | — |
| 2014-04-16 | $32.29 | $35.47 | 1,842,800 | — | — |
| 2014-04-15 | $31.67 | $34.78 | 2,810,000 | — | — |
| 2014-04-14 | $31.70 | $34.81 | 2,291,600 | — | — |
| 2014-04-11 | $30.91 | $33.94 | 2,324,800 | — | — |
| 2014-04-10 | $31.53 | $34.62 | 2,718,400 | — | — |
| 2014-04-09 | $33.18 | $36.44 | 1,386,800 | — | — |
| 2014-04-08 | $32.61 | $35.81 | 1,977,600 | — | — |
| 2014-04-07 | $32.67 | $35.88 | 2,196,400 | — | — |
| 2014-04-04 | $33.15 | $36.40 | 2,046,800 | — | — |
| 2014-04-03 | $34.38 | $37.75 | 2,237,600 | — | — |
| 2014-04-02 | $34.35 | $37.73 | 2,378,400 | — | — |
| 2014-04-01 | $34.59 | $37.99 | 2,052,400 | — | — |
| 2014-03-31 | $34.34 | $37.71 | 2,553,200 | — | — |
| 2014-03-28 | $33.08 | $36.33 | 980,800 | — | — |
| 2014-03-27 | $32.89 | $36.13 | 1,395,600 | — | — |
| 2014-03-26 | $33.31 | $36.59 | 1,540,400 | — | — |
| 2014-03-25 | $33.49 | $36.78 | 1,194,000 | — | — |
| 2014-03-24 | $33.60 | $36.90 | 2,564,000 | — | — |
| 2014-03-21 | $33.50 | $36.79 | 3,756,000 | — | — |
| 2014-03-20 | $34.65 | $38.05 | 1,884,800 | — | — |
| 2014-03-19 | $34.40 | $37.79 | 1,871,200 | — | — |
| 2014-03-18 | $34.15 | $37.50 | 2,297,600 | — | — |
| 2014-03-17 | $33.42 | $36.70 | 1,552,800 | — | — |
| 2014-03-14 | $33.09 | $36.34 | 1,360,400 | — | — |
| 2014-03-13 | $33.39 | $36.67 | 1,763,600 | — | — |
| 2014-03-12 | $33.61 | $36.91 | 3,068,000 | — | — |
| 2014-03-11 | $33.26 | $36.53 | 1,664,400 | — | — |
| 2014-03-10 | $33.56 | $36.86 | 2,794,000 | — | — |
| 2014-03-07 | $34.12 | $37.47 | 6,329,600 | — | — |
| 2014-03-06 | $32.52 | $35.72 | 2,994,400 | — | — |
| 2014-03-05 | $32.72 | $35.94 | 1,524,400 | — | — |
| 2014-03-04 | $33.10 | $36.35 | 2,431,600 | — | — |
| 2014-03-03 | $32.04 | $35.18 | 2,573,600 | — | — |
| 2014-02-28 | $32.05 | $35.20 | 1,382,800 | — | — |
| 2014-02-27 | $32.41 | $35.60 | 1,204,000 | — | — |
| 2014-02-26 | $32.36 | $35.54 | 1,270,800 | — | — |
| 2014-02-25 | $32.15 | $35.31 | 845,600 | — | — |
| 2014-02-24 | $32.08 | $35.23 | 1,250,400 | — | — |
| 2014-02-21 | $31.89 | $35.02 | 1,010,800 | — | — |
| 2014-02-20 | $32.13 | $35.29 | 953,600 | — | — |
| 2014-02-19 | $31.75 | $34.86 | 1,238,400 | — | — |
| 2014-02-18 | $31.85 | $34.98 | 1,502,400 | — | — |
| 2014-02-14 | $31.24 | $34.31 | 2,825,200 | — | — |
| 2014-02-13 | $31.64 | $34.74 | 1,403,600 | — | — |
| 2014-02-12 | $31.65 | $34.76 | 1,170,800 | — | — |
| 2014-02-11 | $31.54 | $34.64 | 1,828,400 | — | — |
| 2014-02-10 | $31.21 | $34.28 | 1,654,800 | — | — |
| 2014-02-07 | $30.85 | $33.88 | 2,026,000 | — | — |
| 2014-02-06 | $30.04 | $32.99 | 1,098,800 | — | — |
| 2014-02-05 | $29.93 | $32.88 | 886,400 | — | — |
| 2014-02-04 | $29.84 | $32.78 | 2,871,200 | — | — |
| 2014-02-03 | $29.33 | $32.21 | 5,891,200 | — | — |
| 2014-01-31 | $31.07 | $34.12 | 946,000 | — | — |
| 2014-01-30 | $31.31 | $34.39 | 1,028,800 | — | — |
| 2014-01-29 | $30.76 | $33.79 | 1,937,600 | — | — |
| 2014-01-28 | $30.93 | $33.97 | 1,360,000 | — | — |
| 2014-01-27 | $30.95 | $33.99 | 2,326,800 | — | — |
| 2014-01-24 | $30.67 | $33.69 | 3,812,000 | — | — |
| 2014-01-23 | $31.58 | $34.68 | 1,967,600 | — | — |
| 2014-01-22 | $31.84 | $34.97 | 1,759,600 | — | — |
| 2014-01-21 | $32.35 | $35.52 | 1,324,000 | — | — |
| 2014-01-17 | $32.42 | $35.60 | 1,597,600 | — | — |
| 2014-01-16 | $32.65 | $35.86 | 2,047,600 | — | — |
| 2014-01-15 | $32.27 | $35.43 | 2,695,200 | — | — |
| 2014-01-14 | $31.59 | $34.69 | 1,470,800 | — | — |
| 2014-01-13 | $31.01 | $34.05 | 2,426,000 | — | — |
| 2014-01-10 | $31.54 | $34.63 | 3,142,800 | — | — |
| 2014-01-09 | $31.46 | $34.54 | 2,667,600 | — | — |
| 2014-01-08 | $31.02 | $34.06 | 2,052,400 | — | — |
| 2014-01-07 | $30.99 | $34.02 | 3,141,600 | — | — |
| 2014-01-06 | $30.57 | $33.56 | 3,604,400 | — | — |
| 2014-01-03 | $30.89 | $33.92 | 874,800 | — | — |
| 2014-01-02 | $30.76 | $33.78 | 1,282,800 | — | — |