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
- 2000-06-09 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 | $44.56 | $44.94 | 938,718 | — | — |
| 2014-12-30 | $45.39 | $45.77 | 759,638 | — | — |
| 2014-12-29 | $45.41 | $45.80 | 545,589 | — | — |
| 2014-12-26 | $45.53 | $45.91 | 423,984 | — | — |
| 2014-12-24 | $45.75 | $46.14 | 415,877 | — | — |
| 2014-12-23 | $45.45 | $45.83 | 1,411,344 | — | — |
| 2014-12-22 | $45.47 | $45.85 | 852,566 | — | — |
| 2014-12-19 | $45.11 | $45.49 | 2,306,744 | — | — |
| 2014-12-18 | $45.12 | $45.50 | 2,241,283 | — | — |
| 2014-12-17 | $44.05 | $44.42 | 2,413,950 | — | — |
| 2014-12-16 | $42.61 | $42.97 | 2,458,720 | — | — |
| 2014-12-15 | $41.90 | $42.25 | 1,589,093 | — | — |
| 2014-12-12 | $42.06 | $42.41 | 1,899,095 | — | — |
| 2014-12-11 | $42.16 | $42.51 | 1,049,675 | — | — |
| 2014-12-10 | $41.95 | $42.30 | 1,216,050 | — | — |
| 2014-12-09 | $42.59 | $42.95 | 1,216,050 | — | — |
| 2014-12-08 | $42.82 | $43.18 | 2,992,572 | — | — |
| 2014-12-05 | $41.73 | $42.08 | 2,245,881 | — | — |
| 2014-12-04 | $40.69 | $41.04 | 2,837,571 | — | — |
| 2014-12-03 | $38.69 | $39.02 | 1,321,199 | — | — |
| 2014-12-02 | $38.84 | $39.17 | 1,723,524 | — | — |
| 2014-12-01 | $38.11 | $38.43 | 1,611,841 | — | — |
| 2014-11-28 | $38.91 | $39.24 | 922,141 | — | — |
| 2014-11-26 | $39.07 | $39.40 | 1,228,513 | — | — |
| 2014-11-25 | $39.43 | $39.76 | 1,279,091 | — | — |
| 2014-11-24 | $39.66 | $40.00 | 1,579,171 | — | — |
| 2014-11-21 | $39.74 | $40.07 | 2,169,167 | — | — |
| 2014-11-20 | $38.77 | $39.10 | 2,218,535 | — | — |
| 2014-11-19 | $39.21 | $39.55 | 2,065,349 | — | — |
| 2014-11-18 | $40.35 | $40.69 | 3,857,722 | — | — |
| 2014-11-17 | $38.43 | $38.75 | 3,687,959 | — | — |
| 2014-11-14 | $37.28 | $37.60 | 3,818,639 | — | — |
| 2014-11-13 | $38.18 | $38.50 | 3,839,814 | — | — |
| 2014-11-12 | $38.72 | $39.05 | 3,576,034 | — | — |
| 2014-11-11 | $40.21 | $40.55 | 2,632,476 | — | — |
| 2014-11-10 | $39.77 | $40.10 | 3,665,211 | — | — |
| 2014-11-07 | $39.51 | $39.85 | 8,362,673 | — | — |
| 2014-11-06 | $41.82 | $42.17 | 1,773,618 | — | — |
| 2014-11-05 | $41.74 | $42.09 | 2,588,311 | — | — |
| 2014-11-04 | $43.16 | $43.52 | 5,660,017 | — | — |
| 2014-11-03 | $45.81 | $46.20 | 2,538,459 | — | — |
| 2014-10-31 | $45.43 | $45.81 | 3,692,557 | — | — |
| 2014-10-30 | $43.90 | $44.27 | 3,012,416 | — | — |
| 2014-10-29 | $45.31 | $45.69 | 1,168,376 | — | — |
| 2014-10-28 | $45.69 | $46.07 | 1,833,997 | — | — |
| 2014-10-27 | $46.50 | $46.89 | 1,020,514 | — | — |
| 2014-10-24 | $46.77 | $47.16 | 1,165,109 | — | — |
| 2014-10-23 | $46.64 | $47.04 | 2,179,452 | — | — |
| 2014-10-22 | $45.61 | $46.00 | 1,299,661 | — | — |
| 2014-10-21 | $46.22 | $46.61 | 2,618,198 | — | — |
| 2014-10-20 | $44.07 | $44.44 | 1,601,677 | — | — |
| 2014-10-17 | $44.15 | $44.52 | 2,111,208 | — | — |
| 2014-10-16 | $43.87 | $44.24 | 3,662,670 | — | — |
| 2014-10-15 | $41.63 | $41.98 | 4,222,658 | — | — |
| 2014-10-14 | $42.79 | $43.15 | 2,192,278 | — | — |
| 2014-10-13 | $43.69 | $44.05 | 1,458,050 | — | — |
| 2014-10-10 | $44.14 | $44.51 | 1,528,109 | — | — |
| 2014-10-09 | $43.97 | $44.34 | 1,665,444 | — | — |
| 2014-10-08 | $45.99 | $46.38 | 1,785,113 | — | — |
| 2014-10-07 | $45.11 | $45.49 | 1,433,003 | — | — |
| 2014-10-06 | $45.46 | $45.85 | 1,336,929 | — | — |
| 2014-10-03 | $45.86 | $46.25 | 2,104,311 | — | — |
| 2014-10-02 | $45.11 | $45.49 | 2,289,078 | — | — |
| 2014-10-01 | $44.11 | $44.48 | 2,440,812 | — | — |
| 2014-09-30 | $45.28 | $45.66 | 1,440,505 | — | — |
| 2014-09-29 | $45.92 | $46.30 | 911,735 | — | — |
| 2014-09-26 | $45.64 | $46.02 | 1,705,616 | — | — |
| 2014-09-25 | $46.43 | $46.82 | 1,401,664 | — | — |
| 2014-09-24 | $47.28 | $47.68 | 612,139 | — | — |
| 2014-09-23 | $46.33 | $46.72 | 1,147,927 | — | — |
| 2014-09-22 | $46.31 | $46.70 | 1,351,086 | — | — |
| 2014-09-19 | $47.48 | $47.88 | 1,171,159 | — | — |
| 2014-09-18 | $46.94 | $47.34 | 1,488,058 | — | — |
| 2014-09-17 | $46.92 | $47.31 | 1,629,749 | — | — |
| 2014-09-16 | $46.58 | $46.97 | 1,706,221 | — | — |
| 2014-09-15 | $46.33 | $46.72 | 1,613,172 | — | — |
| 2014-09-12 | $46.72 | $47.11 | 2,691,403 | — | — |
| 2014-09-11 | $47.19 | $47.59 | 2,218,172 | — | — |
| 2014-09-10 | $45.63 | $46.01 | 1,625,151 | — | — |
| 2014-09-09 | $45.27 | $45.65 | 2,656,313 | — | — |
| 2014-09-08 | $44.35 | $44.72 | 1,310,430 | — | — |
| 2014-09-05 | $43.23 | $43.60 | 1,213,146 | — | — |
| 2014-09-04 | $42.47 | $42.83 | 3,649,360 | — | — |
| 2014-09-03 | $43.98 | $44.35 | 1,522,906 | — | — |
| 2014-09-02 | $44.69 | $45.06 | 1,417,878 | — | — |
| 2014-08-29 | $44.86 | $45.24 | 1,782,330 | — | — |
| 2014-08-28 | $44.17 | $44.54 | 1,021,603 | — | — |
| 2014-08-27 | $44.13 | $44.50 | 1,578,082 | — | — |
| 2014-08-26 | $43.73 | $44.10 | 1,657,095 | — | — |
| 2014-08-25 | $42.76 | $43.12 | 1,108,118 | — | — |
| 2014-08-22 | $43.09 | $43.45 | 1,088,637 | — | — |
| 2014-08-21 | $42.21 | $42.57 | 1,320,231 | — | — |
| 2014-08-20 | $42.55 | $42.90 | 1,654,675 | — | — |
| 2014-08-19 | $42.48 | $42.84 | 1,402,995 | — | — |
| 2014-08-18 | $42.69 | $43.05 | 1,160,632 | — | — |
| 2014-08-15 | $42.15 | $42.50 | 1,503,304 | — | — |
| 2014-08-14 | $41.87 | $42.22 | 1,446,071 | — | — |
| 2014-08-13 | $40.83 | $41.17 | 1,374,076 | — | — |
| 2014-08-12 | $40.10 | $40.44 | 1,550,131 | — | — |
| 2014-08-11 | $40.07 | $40.40 | 1,730,421 | — | — |
| 2014-08-08 | $39.87 | $40.20 | 1,571,427 | — | — |
| 2014-08-07 | $40.02 | $40.35 | 2,345,222 | — | — |
| 2014-08-06 | $39.71 | $40.05 | 1,604,097 | — | — |
| 2014-08-05 | $39.79 | $40.12 | 2,922,029 | — | — |
| 2014-08-04 | $39.41 | $39.75 | 2,948,528 | — | — |
| 2014-08-01 | $39.04 | $39.37 | 5,996,760 | — | — |
| 2014-07-31 | $39.42 | $39.75 | 3,317,941 | — | — |
| 2014-07-30 | $41.07 | $41.42 | 3,867,160 | — | — |
| 2014-07-29 | $39.76 | $40.10 | 1,597,079 | — | — |
| 2014-07-28 | $39.55 | $39.89 | 1,190,156 | — | — |
| 2014-07-25 | $39.25 | $39.58 | 2,861,408 | — | — |
| 2014-07-24 | $37.93 | $38.25 | 1,534,522 | — | — |
| 2014-07-23 | $37.68 | $38.00 | 1,411,707 | — | — |
| 2014-07-22 | $37.31 | $37.63 | 3,374,811 | — | — |
| 2014-07-21 | $37.06 | $37.37 | 1,495,076 | — | — |
| 2014-07-18 | $37.95 | $38.27 | 1,581,228 | — | — |
| 2014-07-17 | $37.13 | $37.45 | 3,061,905 | — | — |
| 2014-07-16 | $38.22 | $38.55 | 5,836,072 | — | — |
| 2014-07-15 | $35.21 | $35.50 | 1,980,528 | — | — |
| 2014-07-14 | $34.98 | $35.27 | 2,362,646 | — | — |
| 2014-07-11 | $35.28 | $35.58 | 1,430,704 | — | — |
| 2014-07-10 | $35.65 | $35.95 | 1,718,442 | — | — |
| 2014-07-09 | $35.83 | $36.13 | 1,892,319 | — | — |
| 2014-07-08 | $35.42 | $35.72 | 2,097,051 | — | — |
| 2014-07-07 | $36.02 | $36.32 | 1,799,149 | — | — |
| 2014-07-03 | $37.59 | $37.90 | 1,022,934 | — | — |
| 2014-07-02 | $37.84 | $38.16 | 1,119,855 | — | — |
| 2014-07-01 | $37.48 | $37.80 | 2,399,551 | — | — |
| 2014-06-30 | $37.50 | $37.81 | 2,734,358 | — | — |
| 2014-06-27 | $37.73 | $38.05 | 2,748,515 | — | — |
| 2014-06-26 | $36.49 | $36.80 | 2,851,970 | — | — |
| 2014-06-25 | $37.69 | $38.01 | 2,172,918 | — | — |
| 2014-06-24 | $37.07 | $37.39 | 1,375,044 | — | — |
| 2014-06-23 | $38.10 | $38.42 | 2,563,143 | — | — |
| 2014-06-20 | $37.23 | $37.55 | 2,588,311 | — | — |
| 2014-06-19 | $36.14 | $36.45 | 1,697,025 | — | — |
| 2014-06-18 | $36.23 | $36.54 | 2,316,303 | — | — |
| 2014-06-17 | $36.72 | $37.03 | 2,221,439 | — | — |
| 2014-06-16 | $36.32 | $36.63 | 1,887,963 | — | — |
| 2014-06-13 | $35.92 | $36.22 | 2,648,085 | — | — |
| 2014-06-12 | $35.13 | $35.43 | 2,944,414 | — | — |
| 2014-06-11 | $35.55 | $35.85 | 3,209,162 | — | — |
| 2014-06-10 | $36.65 | $36.96 | 2,118,710 | — | — |
| 2014-06-09 | $37.26 | $37.57 | 1,858,439 | — | — |
| 2014-06-06 | $37.10 | $37.41 | 2,867,579 | — | — |
| 2014-06-05 | $36.63 | $36.94 | 3,970,736 | — | — |
| 2014-06-04 | $34.82 | $35.11 | 1,055,120 | — | — |
| 2014-06-03 | $34.43 | $34.72 | 1,954,513 | — | — |
| 2014-06-02 | $34.10 | $34.39 | 1,502,941 | — | — |
| 2014-05-30 | $34.52 | $34.81 | 1,222,463 | — | — |
| 2014-05-29 | $34.63 | $34.92 | 1,807,256 | — | — |
| 2014-05-28 | $34.64 | $34.94 | 2,241,888 | — | — |
| 2014-05-27 | $34.39 | $34.68 | 3,392,961 | — | — |
| 2014-05-23 | $35.29 | $35.59 | 4,096,818 | — | — |
| 2014-05-22 | $33.93 | $34.21 | 4,723,477 | — | — |
| 2014-05-21 | $32.47 | $32.75 | 4,184,785 | — | — |
| 2014-05-20 | $31.23 | $31.50 | 3,889,182 | — | — |
| 2014-05-19 | $30.63 | $30.89 | 1,171,280 | — | — |
| 2014-05-16 | $30.77 | $31.03 | 1,671,978 | — | — |
| 2014-05-15 | $31.26 | $31.53 | 1,834,239 | — | — |
| 2014-05-14 | $31.88 | $32.15 | 2,675,673 | — | — |
| 2014-05-13 | $31.16 | $31.42 | 1,613,172 | — | — |
| 2014-05-12 | $30.91 | $31.17 | 2,218,656 | — | — |
| 2014-05-09 | $30.31 | $30.57 | 2,074,666 | — | — |
| 2014-05-08 | $30.34 | $30.59 | 2,232,329 | — | — |
| 2014-05-07 | $30.58 | $30.84 | 5,609,681 | — | — |
| 2014-05-06 | $32.58 | $32.85 | 2,365,671 | — | — |
| 2014-05-05 | $32.94 | $33.22 | 2,297,185 | — | — |
| 2014-05-02 | $32.62 | $32.90 | 1,116,588 | — | — |
| 2014-05-01 | $32.50 | $32.78 | 1,574,210 | — | — |
| 2014-04-30 | $31.31 | $31.58 | 2,072,367 | — | — |
| 2014-04-29 | $31.95 | $32.22 | 2,111,450 | — | — |
| 2014-04-28 | $32.71 | $32.99 | 1,951,609 | — | — |
| 2014-04-25 | $32.99 | $33.27 | 3,257,199 | — | — |
| 2014-04-24 | $30.95 | $31.21 | 1,129,777 | — | — |
| 2014-04-23 | $30.92 | $31.18 | 2,404,028 | — | — |
| 2014-04-22 | $30.28 | $30.54 | 1,228,029 | — | — |
| 2014-04-21 | $29.86 | $30.11 | 1,046,408 | — | — |
| 2014-04-17 | $29.49 | $29.74 | 1,653,102 | — | — |
| 2014-04-16 | $29.17 | $29.42 | 1,625,272 | — | — |
| 2014-04-15 | $29.79 | $30.04 | 1,717,232 | — | — |
| 2014-04-14 | $29.88 | $30.13 | 1,771,440 | — | — |
| 2014-04-11 | $29.23 | $29.48 | 1,594,175 | — | — |
| 2014-04-10 | $30.13 | $30.39 | 2,759,526 | — | — |
| 2014-04-09 | $31.58 | $31.85 | 1,132,802 | — | — |
| 2014-04-08 | $31.20 | $31.46 | 1,610,389 | — | — |
| 2014-04-07 | $30.61 | $30.87 | 1,731,268 | — | — |
| 2014-04-04 | $31.85 | $32.12 | 1,458,897 | — | — |
| 2014-04-03 | $32.64 | $32.91 | 1,729,332 | — | — |
| 2014-04-02 | $32.67 | $32.95 | 1,328,217 | — | — |
| 2014-04-01 | $32.30 | $32.57 | 1,653,828 | — | — |
| 2014-03-31 | $32.37 | $32.65 | 1,749,902 | — | — |
| 2014-03-28 | $31.93 | $32.20 | 4,957,854 | — | — |
| 2014-03-27 | $31.25 | $31.51 | 2,730,970 | — | — |
| 2014-03-26 | $30.38 | $30.64 | 2,936,912 | — | — |
| 2014-03-25 | $29.17 | $29.41 | 2,159,366 | — | — |
| 2014-03-24 | $29.11 | $29.35 | 1,534,038 | — | — |
| 2014-03-21 | $29.98 | $30.23 | 1,870,660 | — | — |
| 2014-03-20 | $30.16 | $30.41 | 1,107,997 | — | — |
| 2014-03-19 | $30.21 | $30.47 | 1,769,625 | — | — |
| 2014-03-18 | $30.39 | $30.64 | 3,069,165 | — | — |
| 2014-03-17 | $29.50 | $29.74 | 2,926,264 | — | — |
| 2014-03-14 | $29.37 | $29.62 | 4,217,213 | — | — |
| 2014-03-13 | $30.17 | $30.42 | 3,483,832 | — | — |
| 2014-03-12 | $30.87 | $31.13 | 3,890,271 | — | — |
| 2014-03-11 | $31.93 | $32.20 | 2,094,752 | — | — |
| 2014-03-10 | $32.35 | $32.62 | 2,466,222 | — | — |
| 2014-03-07 | $33.13 | $33.41 | 1,630,112 | — | — |
| 2014-03-06 | $33.47 | $33.75 | 1,259,852 | — | — |
| 2014-03-05 | $34.02 | $34.30 | 1,387,265 | — | — |
| 2014-03-04 | $34.64 | $34.93 | 1,408,440 | — | — |
| 2014-03-03 | $34.24 | $34.53 | 2,015,981 | — | — |
| 2014-02-28 | $34.31 | $34.60 | 2,030,501 | — | — |
| 2014-02-27 | $34.92 | $35.21 | 2,793,285 | — | — |
| 2014-02-26 | $34.04 | $34.33 | 1,876,952 | — | — |
| 2014-02-25 | $33.91 | $34.20 | 2,178,121 | — | — |
| 2014-02-24 | $35.42 | $35.72 | 1,533,554 | — | — |
| 2014-02-21 | $34.62 | $34.91 | 1,722,193 | — | — |
| 2014-02-20 | $34.39 | $34.68 | 1,477,047 | — | — |
| 2014-02-19 | $34.16 | $34.45 | 3,670,172 | — | — |
| 2014-02-18 | $34.39 | $34.68 | 1,546,743 | — | — |
| 2014-02-14 | $34.05 | $34.34 | 1,282,358 | — | — |
| 2014-02-13 | $34.29 | $34.58 | 1,761,034 | — | — |
| 2014-02-12 | $33.82 | $34.10 | 1,851,542 | — | — |
| 2014-02-11 | $33.60 | $33.88 | 1,242,912 | — | — |
| 2014-02-10 | $33.07 | $33.35 | 1,604,218 | — | — |
| 2014-02-07 | $33.07 | $33.35 | 1,324,950 | — | — |
| 2014-02-06 | $33.38 | $33.66 | 2,322,111 | — | — |
| 2014-02-05 | $32.22 | $32.50 | 2,536,886 | — | — |
| 2014-02-04 | $32.93 | $33.21 | 2,701,930 | — | — |
| 2014-02-03 | $33.23 | $33.51 | 3,343,351 | — | — |
| 2014-01-31 | $34.22 | $34.51 | 3,167,175 | — | — |
| 2014-01-30 | $33.31 | $33.60 | 1,596,111 | — | — |
| 2014-01-29 | $33.36 | $33.65 | 2,183,445 | — | — |
| 2014-01-28 | $34.21 | $34.50 | 2,816,880 | — | — |
| 2014-01-27 | $33.45 | $33.74 | 2,463,318 | — | — |
| 2014-01-24 | $33.14 | $33.42 | 4,210,074 | — | — |
| 2014-01-23 | $32.91 | $33.19 | 2,181,146 | — | — |
| 2014-01-22 | $32.59 | $32.86 | 1,651,408 | — | — |
| 2014-01-21 | $32.57 | $32.85 | 2,988,095 | — | — |
| 2014-01-17 | $33.81 | $34.10 | 1,698,840 | — | — |
| 2014-01-16 | $34.24 | $34.53 | 1,789,832 | — | — |
| 2014-01-15 | $33.91 | $34.20 | 2,010,173 | — | — |
| 2014-01-14 | $33.51 | $33.80 | 2,579,599 | — | — |
| 2014-01-13 | $33.19 | $33.47 | 2,641,672 | — | — |
| 2014-01-10 | $34.16 | $34.45 | 2,873,629 | — | — |
| 2014-01-09 | $34.59 | $34.88 | 1,886,995 | — | — |
| 2014-01-08 | $35.06 | $35.35 | 3,301,606 | — | — |
| 2014-01-07 | $35.94 | $36.25 | 4,836,491 | — | — |
| 2014-01-06 | $34.64 | $34.93 | 2,728,792 | — | — |
| 2014-01-03 | $35.14 | $35.44 | 4,408,514 | — | — |
| 2014-01-02 | $34.17 | $34.46 | 2,750,451 | — | — |