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
- 1998-06-19 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 | $52.66 | $52.66 | 2,208,200 | — | — |
| 2014-12-30 | $53.15 | $53.15 | 3,595,000 | — | — |
| 2014-12-29 | $53.93 | $53.93 | 2,218,400 | — | — |
| 2014-12-26 | $53.84 | $53.84 | 1,445,600 | — | — |
| 2014-12-24 | $54.26 | $54.26 | 1,059,300 | — | — |
| 2014-12-23 | $54.22 | $54.22 | 2,253,800 | — | — |
| 2014-12-22 | $54.31 | $54.31 | 2,531,100 | — | — |
| 2014-12-19 | $53.49 | $53.49 | 8,087,800 | — | — |
| 2014-12-18 | $53.45 | $53.45 | 5,082,000 | — | — |
| 2014-12-17 | $51.00 | $51.00 | 5,197,600 | — | — |
| 2014-12-16 | $51.21 | $51.21 | 6,816,000 | — | — |
| 2014-12-15 | $50.51 | $50.51 | 3,922,000 | — | — |
| 2014-12-12 | $50.48 | $50.48 | 3,566,800 | — | — |
| 2014-12-11 | $51.51 | $51.51 | 4,304,900 | — | — |
| 2014-12-10 | $51.32 | $51.32 | 3,746,200 | — | — |
| 2014-12-09 | $52.60 | $52.60 | 4,690,600 | — | — |
| 2014-12-08 | $52.55 | $52.55 | 3,788,700 | — | — |
| 2014-12-05 | $53.16 | $53.16 | 5,483,700 | — | — |
| 2014-12-04 | $53.52 | $53.52 | 3,138,600 | — | — |
| 2014-12-03 | $54.44 | $54.44 | 2,552,800 | — | — |
| 2014-12-02 | $54.49 | $54.49 | 2,810,600 | — | — |
| 2014-12-01 | $54.05 | $54.05 | 4,367,400 | — | — |
| 2014-11-28 | $53.99 | $53.99 | 1,605,200 | — | — |
| 2014-11-26 | $53.64 | $53.64 | 2,418,300 | — | — |
| 2014-11-25 | $53.30 | $53.30 | 3,938,700 | — | — |
| 2014-11-24 | $53.73 | $53.73 | 3,923,100 | — | — |
| 2014-11-21 | $53.06 | $53.06 | 4,769,900 | — | — |
| 2014-11-20 | $51.76 | $51.76 | 4,566,100 | — | — |
| 2014-11-19 | $52.43 | $52.43 | 3,642,300 | — | — |
| 2014-11-18 | $52.74 | $52.74 | 3,544,400 | — | — |
| 2014-11-17 | $53.06 | $53.06 | 3,110,800 | — | — |
| 2014-11-14 | $53.29 | $53.29 | 2,542,600 | — | — |
| 2014-11-13 | $53.39 | $53.39 | 3,313,600 | — | — |
| 2014-11-12 | $53.24 | $53.24 | 3,319,600 | — | — |
| 2014-11-11 | $53.15 | $53.15 | 5,186,800 | — | — |
| 2014-11-10 | $53.65 | $53.65 | 6,585,800 | — | — |
| 2014-11-07 | $53.62 | $53.62 | 5,865,500 | — | — |
| 2014-11-06 | $52.64 | $52.64 | 6,345,600 | — | — |
| 2014-11-05 | $52.40 | $52.40 | 10,090,800 | — | — |
| 2014-11-04 | $48.49 | $48.49 | 6,745,800 | — | — |
| 2014-11-03 | $48.89 | $48.89 | 3,404,300 | — | — |
| 2014-10-31 | $48.85 | $48.85 | 5,708,200 | — | — |
| 2014-10-30 | $47.98 | $47.98 | 4,962,700 | — | — |
| 2014-10-29 | $46.72 | $46.72 | 4,017,900 | — | — |
| 2014-10-28 | $46.93 | $46.93 | 4,664,000 | — | — |
| 2014-10-27 | $45.52 | $45.52 | 3,233,000 | — | — |
| 2014-10-24 | $45.10 | $45.10 | 2,607,100 | — | — |
| 2014-10-23 | $44.52 | $44.52 | 3,791,800 | — | — |
| 2014-10-22 | $44.14 | $44.14 | 4,742,700 | — | — |
| 2014-10-21 | $44.63 | $44.63 | 6,752,800 | — | — |
| 2014-10-20 | $43.57 | $43.57 | 4,820,700 | — | — |
| 2014-10-17 | $44.20 | $44.20 | 5,303,700 | — | — |
| 2014-10-16 | $44.12 | $44.12 | 5,671,400 | — | — |
| 2014-10-15 | $44.38 | $44.38 | 6,685,800 | — | — |
| 2014-10-14 | $44.65 | $44.65 | 5,960,500 | — | — |
| 2014-10-13 | $43.93 | $43.93 | 6,235,100 | — | — |
| 2014-10-10 | $43.31 | $43.31 | 9,875,400 | — | — |
| 2014-10-09 | $44.12 | $44.12 | 6,557,500 | — | — |
| 2014-10-08 | $45.03 | $45.03 | 4,047,100 | — | — |
| 2014-10-07 | $43.90 | $43.90 | 4,907,100 | — | — |
| 2014-10-06 | $44.25 | $44.25 | 3,132,200 | — | — |
| 2014-10-03 | $44.38 | $44.38 | 2,915,800 | — | — |
| 2014-10-02 | $43.90 | $43.90 | 5,361,600 | — | — |
| 2014-10-01 | $44.37 | $44.37 | 4,713,900 | — | — |
| 2014-09-30 | $44.77 | $44.77 | 6,485,300 | — | — |
| 2014-09-29 | $44.37 | $44.37 | 7,116,700 | — | — |
| 2014-09-26 | $44.75 | $44.75 | 5,410,100 | — | — |
| 2014-09-25 | $44.07 | $44.07 | 4,887,700 | — | — |
| 2014-09-24 | $45.20 | $45.20 | 3,711,500 | — | — |
| 2014-09-23 | $44.51 | $44.51 | 4,494,500 | — | — |
| 2014-09-22 | $44.60 | $44.60 | 3,301,900 | — | — |
| 2014-09-19 | $45.00 | $45.00 | 7,196,000 | — | — |
| 2014-09-18 | $45.31 | $45.31 | 4,432,500 | — | — |
| 2014-09-17 | $44.78 | $44.78 | 6,949,600 | — | — |
| 2014-09-16 | $44.98 | $44.98 | 10,920,400 | — | — |
| 2014-09-15 | $44.31 | $44.31 | 9,783,300 | — | — |
| 2014-09-12 | $44.76 | $44.76 | 6,136,500 | — | — |
| 2014-09-11 | $45.04 | $45.04 | 6,961,300 | — | — |
| 2014-09-10 | $45.39 | $45.39 | 3,233,100 | — | — |
| 2014-09-09 | $45.29 | $45.29 | 2,985,600 | — | — |
| 2014-09-08 | $45.73 | $45.73 | 4,179,500 | — | — |
| 2014-09-05 | $46.21 | $46.21 | 4,501,300 | — | — |
| 2014-09-04 | $46.05 | $46.05 | 4,313,900 | — | — |
| 2014-09-03 | $45.92 | $45.92 | 3,305,600 | — | — |
| 2014-09-02 | $45.88 | $45.88 | 4,574,200 | — | — |
| 2014-08-29 | $45.73 | $45.73 | 3,842,000 | — | — |
| 2014-08-28 | $45.47 | $45.47 | 6,614,500 | — | — |
| 2014-08-27 | $46.13 | $46.13 | 4,151,700 | — | — |
| 2014-08-26 | $45.74 | $45.74 | 3,254,300 | — | — |
| 2014-08-25 | $45.63 | $45.63 | 3,520,500 | — | — |
| 2014-08-22 | $46.06 | $46.06 | 3,373,400 | — | — |
| 2014-08-21 | $46.01 | $46.01 | 3,770,300 | — | — |
| 2014-08-20 | $46.01 | $46.01 | 5,595,700 | — | — |
| 2014-08-19 | $46.22 | $46.22 | 6,105,200 | — | — |
| 2014-08-18 | $45.27 | $45.27 | 5,661,300 | — | — |
| 2014-08-15 | $44.76 | $44.76 | 5,761,800 | — | — |
| 2014-08-14 | $44.82 | $44.82 | 5,561,700 | — | — |
| 2014-08-13 | $44.94 | $44.94 | 5,838,700 | — | — |
| 2014-08-12 | $44.56 | $44.56 | 4,361,900 | — | — |
| 2014-08-11 | $44.49 | $44.49 | 5,398,300 | — | — |
| 2014-08-08 | $44.47 | $44.47 | 6,599,000 | — | — |
| 2014-08-07 | $44.38 | $44.38 | 11,626,300 | — | — |
| 2014-08-06 | $43.67 | $43.67 | 40,718,100 | — | — |
| 2014-08-05 | $49.98 | $49.98 | 5,645,000 | — | — |
| 2014-08-04 | $50.04 | $50.04 | 4,653,200 | — | — |
| 2014-08-01 | $49.29 | $49.29 | 4,952,100 | — | — |
| 2014-07-31 | $49.05 | $49.05 | 4,467,300 | — | — |
| 2014-07-30 | $49.96 | $49.96 | 4,725,700 | — | — |
| 2014-07-29 | $50.64 | $50.64 | 2,635,600 | — | — |
| 2014-07-28 | $50.94 | $50.94 | 2,202,100 | — | — |
| 2014-07-25 | $51.12 | $51.12 | 2,239,400 | — | — |
| 2014-07-24 | $50.80 | $50.80 | 2,917,500 | — | — |
| 2014-07-23 | $50.62 | $50.62 | 3,217,600 | — | — |
| 2014-07-22 | $50.47 | $50.47 | 3,505,900 | — | — |
| 2014-07-21 | $49.35 | $49.35 | 3,505,100 | — | — |
| 2014-07-18 | $49.44 | $49.44 | 4,501,800 | — | — |
| 2014-07-17 | $48.64 | $48.64 | 3,945,200 | — | — |
| 2014-07-16 | $49.41 | $49.41 | 4,752,100 | — | — |
| 2014-07-15 | $49.51 | $49.51 | 2,735,300 | — | — |
| 2014-07-14 | $49.95 | $49.95 | 2,135,600 | — | — |
| 2014-07-11 | $49.70 | $49.70 | 3,536,800 | — | — |
| 2014-07-10 | $50.01 | $50.01 | 3,266,200 | — | — |
| 2014-07-09 | $50.37 | $50.37 | 4,327,600 | — | — |
| 2014-07-08 | $50.41 | $50.41 | 3,196,600 | — | — |
| 2014-07-07 | $50.47 | $50.47 | 3,647,400 | — | — |
| 2014-07-03 | $50.30 | $50.30 | 1,272,400 | — | — |
| 2014-07-02 | $49.87 | $49.87 | 1,895,000 | — | — |
| 2014-07-01 | $49.80 | $49.80 | 3,259,100 | — | — |
| 2014-06-30 | $48.91 | $48.91 | 3,199,700 | — | — |
| 2014-06-27 | $49.30 | $49.30 | 2,296,400 | — | — |
| 2014-06-26 | $49.39 | $49.39 | 2,803,500 | — | — |
| 2014-06-25 | $49.71 | $49.71 | 2,487,000 | — | — |
| 2014-06-24 | $49.06 | $49.06 | 2,673,200 | — | — |
| 2014-06-23 | $49.37 | $49.37 | 2,096,700 | — | — |
| 2014-06-20 | $49.41 | $49.41 | 5,519,800 | — | — |
| 2014-06-19 | $48.95 | $48.95 | 2,491,200 | — | — |
| 2014-06-18 | $49.00 | $49.00 | 4,461,000 | — | — |
| 2014-06-17 | $48.50 | $48.50 | 4,852,400 | — | — |
| 2014-06-16 | $47.77 | $47.77 | 4,325,200 | — | — |
| 2014-06-13 | $47.41 | $47.41 | 2,758,100 | — | — |
| 2014-06-12 | $46.98 | $46.98 | 3,071,200 | — | — |
| 2014-06-11 | $47.30 | $47.30 | 4,398,200 | — | — |
| 2014-06-10 | $47.47 | $47.47 | 8,748,700 | — | — |
| 2014-06-09 | $49.82 | $49.82 | 2,253,400 | — | — |
| 2014-06-06 | $49.83 | $49.83 | 3,175,300 | — | — |
| 2014-06-05 | $49.00 | $49.00 | 3,525,900 | — | — |
| 2014-06-04 | $48.53 | $48.53 | 2,262,800 | — | — |
| 2014-06-03 | $48.50 | $48.50 | 2,272,500 | — | — |
| 2014-06-02 | $48.35 | $48.35 | 2,698,800 | — | — |
| 2014-05-30 | $48.61 | $48.61 | 3,522,000 | — | — |
| 2014-05-29 | $48.96 | $48.96 | 2,838,000 | — | — |
| 2014-05-28 | $48.90 | $48.90 | 2,804,000 | — | — |
| 2014-05-27 | $48.84 | $48.84 | 2,700,400 | — | — |
| 2014-05-23 | $48.62 | $48.62 | 3,173,900 | — | — |
| 2014-05-22 | $47.65 | $47.65 | 3,283,500 | — | — |
| 2014-05-21 | $47.41 | $47.41 | 3,295,400 | — | — |
| 2014-05-20 | $47.31 | $47.31 | 3,367,000 | — | — |
| 2014-05-19 | $47.59 | $47.59 | 3,325,800 | — | — |
| 2014-05-16 | $47.18 | $47.18 | 4,756,800 | — | — |
| 2014-05-15 | $47.18 | $47.18 | 4,892,600 | — | — |
| 2014-05-14 | $48.59 | $48.59 | 3,060,400 | — | — |
| 2014-05-13 | $48.99 | $48.99 | 2,819,200 | — | — |
| 2014-05-12 | $49.02 | $49.02 | 2,631,400 | — | — |
| 2014-05-09 | $47.72 | $47.72 | 3,491,800 | — | — |
| 2014-05-08 | $48.00 | $48.00 | 6,030,000 | — | — |
| 2014-05-07 | $47.02 | $47.02 | 7,730,600 | — | — |
| 2014-05-06 | $49.20 | $49.20 | 4,376,700 | — | — |
| 2014-05-05 | $49.26 | $49.26 | 3,336,000 | — | — |
| 2014-05-02 | $49.41 | $49.41 | 3,205,100 | — | — |
| 2014-05-01 | $48.60 | $48.60 | 4,385,700 | — | — |
| 2014-04-30 | $47.91 | $47.91 | 4,966,200 | — | — |
| 2014-04-29 | $47.85 | $47.85 | 4,932,000 | — | — |
| 2014-04-28 | $48.44 | $48.44 | 3,281,800 | — | — |
| 2014-04-25 | $48.73 | $48.73 | 2,719,400 | — | — |
| 2014-04-24 | $49.30 | $49.30 | 2,277,700 | — | — |
| 2014-04-23 | $48.95 | $48.95 | 1,655,700 | — | — |
| 2014-04-22 | $49.12 | $49.12 | 2,109,200 | — | — |
| 2014-04-21 | $48.98 | $48.98 | 2,815,200 | — | — |
| 2014-04-17 | $49.55 | $49.55 | 4,424,900 | — | — |
| 2014-04-16 | $49.78 | $49.78 | 3,635,400 | — | — |
| 2014-04-15 | $48.89 | $48.89 | 3,408,900 | — | — |
| 2014-04-14 | $48.48 | $48.48 | 3,363,900 | — | — |
| 2014-04-11 | $47.31 | $47.31 | 2,770,100 | — | — |
| 2014-04-10 | $47.87 | $47.87 | 3,662,000 | — | — |
| 2014-04-09 | $49.79 | $49.79 | 3,315,800 | — | — |
| 2014-04-08 | $49.16 | $49.16 | 4,514,400 | — | — |
| 2014-04-07 | $48.68 | $48.68 | 4,664,700 | — | — |
| 2014-04-04 | $50.19 | $50.19 | 4,116,600 | — | — |
| 2014-04-03 | $51.29 | $51.29 | 2,352,900 | — | — |
| 2014-04-02 | $52.06 | $52.06 | 3,485,000 | — | — |
| 2014-04-01 | $51.67 | $51.67 | 3,376,000 | — | — |
| 2014-03-31 | $50.60 | $50.60 | 3,979,600 | — | — |
| 2014-03-28 | $49.69 | $49.69 | 7,295,300 | — | — |
| 2014-03-27 | $47.58 | $47.58 | 6,515,700 | — | — |
| 2014-03-26 | $49.10 | $49.10 | 5,637,300 | — | — |
| 2014-03-25 | $48.59 | $48.59 | 3,647,400 | — | — |
| 2014-03-24 | $49.07 | $49.07 | 4,366,100 | — | — |
| 2014-03-21 | $48.76 | $48.76 | 6,296,200 | — | — |
| 2014-03-20 | $49.62 | $49.62 | 4,011,400 | — | — |
| 2014-03-19 | $49.61 | $49.61 | 4,412,500 | — | — |
| 2014-03-18 | $51.09 | $51.09 | 2,412,600 | — | — |
| 2014-03-17 | $51.05 | $51.05 | 2,532,900 | — | — |
| 2014-03-14 | $50.25 | $50.25 | 2,881,700 | — | — |
| 2014-03-13 | $50.58 | $50.58 | 2,627,800 | — | — |
| 2014-03-12 | $51.59 | $51.59 | 4,410,700 | — | — |
| 2014-03-11 | $52.33 | $52.33 | 3,082,100 | — | — |
| 2014-03-10 | $52.90 | $52.90 | 1,695,400 | — | — |
| 2014-03-07 | $53.61 | $53.61 | 3,919,200 | — | — |
| 2014-03-06 | $53.54 | $53.55 | 5,816,200 | — | — |
| 2014-03-05 | $52.82 | $52.82 | 3,434,200 | — | — |
| 2014-03-04 | $52.65 | $52.66 | 2,620,200 | — | — |
| 2014-03-03 | $51.45 | $51.45 | 2,391,400 | — | — |
| 2014-02-28 | $52.03 | $52.03 | 2,773,800 | — | — |
| 2014-02-27 | $51.60 | $51.60 | 2,457,000 | — | — |
| 2014-02-26 | $51.65 | $51.65 | 4,107,000 | — | — |
| 2014-02-25 | $51.63 | $51.64 | 4,193,400 | — | — |
| 2014-02-24 | $52.12 | $52.12 | 4,089,600 | — | — |
| 2014-02-21 | $51.37 | $51.37 | 4,563,800 | — | — |
| 2014-02-20 | $50.33 | $50.33 | 2,855,400 | — | — |
| 2014-02-19 | $49.99 | $50.00 | 2,461,000 | — | — |
| 2014-02-18 | $50.04 | $50.04 | 2,652,200 | — | — |
| 2014-02-14 | $50.17 | $50.17 | 2,735,600 | — | — |
| 2014-02-13 | $49.88 | $49.89 | 2,953,200 | — | — |
| 2014-02-12 | $49.22 | $49.23 | 3,423,800 | — | — |
| 2014-02-11 | $48.87 | $48.87 | 3,343,400 | — | — |
| 2014-02-10 | $48.03 | $48.03 | 3,660,600 | — | — |
| 2014-02-07 | $48.50 | $48.50 | 4,164,800 | — | — |
| 2014-02-06 | $47.74 | $47.75 | 6,004,800 | — | — |
| 2014-02-05 | $46.42 | $46.43 | 12,964,600 | — | — |
| 2014-02-04 | $48.51 | $48.51 | 4,032,600 | — | — |
| 2014-02-03 | $47.59 | $47.59 | 4,659,400 | — | — |
| 2014-01-31 | $48.46 | $48.46 | 7,392,200 | — | — |
| 2014-01-30 | $49.30 | $49.30 | 3,540,000 | — | — |
| 2014-01-29 | $47.91 | $47.91 | 3,214,800 | — | — |
| 2014-01-28 | $48.38 | $48.38 | 5,636,800 | — | — |
| 2014-01-27 | $47.93 | $47.93 | 5,086,400 | — | — |
| 2014-01-24 | $48.64 | $48.64 | 3,799,200 | — | — |
| 2014-01-23 | $49.28 | $49.28 | 3,306,200 | — | — |
| 2014-01-22 | $50.27 | $50.27 | 4,030,000 | — | — |
| 2014-01-21 | $49.46 | $49.46 | 4,941,200 | — | — |
| 2014-01-17 | $49.67 | $49.67 | 3,760,400 | — | — |
| 2014-01-16 | $50.15 | $50.15 | 3,421,600 | — | — |
| 2014-01-15 | $50.51 | $50.52 | 3,721,600 | — | — |
| 2014-01-14 | $50.17 | $50.17 | 3,911,200 | — | — |
| 2014-01-13 | $49.11 | $49.11 | 4,476,000 | — | — |
| 2014-01-10 | $50.24 | $50.24 | 2,776,400 | — | — |
| 2014-01-09 | $49.76 | $49.77 | 3,069,200 | — | — |
| 2014-01-08 | $49.97 | $49.98 | 5,613,600 | — | — |
| 2014-01-07 | $49.56 | $49.56 | 3,064,800 | — | — |
| 2014-01-06 | $48.94 | $48.94 | 4,933,800 | — | — |
| 2014-01-03 | $49.16 | $49.16 | 3,261,000 | — | — |
| 2014-01-02 | $49.42 | $49.42 | 5,559,600 | — | — |