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
- 2007-05-03 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 | $49.19 | $49.85 | 7,772,200 | — | — |
| 2014-12-30 | $49.23 | $49.89 | 7,318,900 | — | — |
| 2014-12-29 | $48.78 | $49.43 | 6,656,700 | — | — |
| 2014-12-26 | $48.39 | $49.04 | 5,303,100 | — | — |
| 2014-12-24 | $48.05 | $48.69 | 4,296,200 | — | — |
| 2014-12-23 | $47.13 | $47.76 | 6,606,300 | — | — |
| 2014-12-22 | $47.41 | $48.04 | 8,206,700 | — | — |
| 2014-12-19 | $47.38 | $48.01 | 13,059,600 | — | — |
| 2014-12-18 | $46.77 | $47.39 | 12,578,400 | — | — |
| 2014-12-17 | $46.17 | $46.79 | 17,268,400 | — | — |
| 2014-12-16 | $45.38 | $45.99 | 19,653,600 | — | — |
| 2014-12-15 | $47.80 | $48.44 | 12,391,100 | — | — |
| 2014-12-12 | $47.68 | $48.32 | 15,141,600 | — | — |
| 2014-12-11 | $48.33 | $48.98 | 19,911,400 | — | — |
| 2014-12-10 | $46.22 | $46.84 | 15,790,800 | — | — |
| 2014-12-09 | $46.33 | $46.95 | 14,027,400 | — | — |
| 2014-12-08 | $47.34 | $47.97 | 14,718,700 | — | — |
| 2014-12-05 | $47.28 | $47.91 | 15,045,100 | — | — |
| 2014-12-04 | $46.42 | $47.04 | 14,723,100 | — | — |
| 2014-12-03 | $44.75 | $45.35 | 11,034,800 | — | — |
| 2014-12-02 | $44.67 | $45.27 | 18,329,400 | — | — |
| 2014-12-01 | $45.62 | $46.23 | 14,652,000 | — | — |
| 2014-11-28 | $46.67 | $47.29 | 16,204,600 | — | — |
| 2014-11-26 | $44.24 | $44.83 | 8,587,400 | — | — |
| 2014-11-25 | $44.08 | $44.67 | 11,304,900 | — | — |
| 2014-11-24 | $43.51 | $44.09 | 10,597,800 | — | — |
| 2014-11-21 | $43.09 | $43.67 | 14,747,000 | — | — |
| 2014-11-20 | $43.96 | $44.55 | 9,076,900 | — | — |
| 2014-11-19 | $44.45 | $45.04 | 9,762,100 | — | — |
| 2014-11-18 | $44.79 | $45.39 | 12,945,300 | — | — |
| 2014-11-17 | $43.43 | $44.01 | 7,967,400 | — | — |
| 2014-11-14 | $43.75 | $44.33 | 7,982,200 | — | — |
| 2014-11-13 | $44.08 | $44.67 | 11,268,900 | — | — |
| 2014-11-12 | $43.40 | $43.98 | 9,505,800 | — | — |
| 2014-11-11 | $43.84 | $44.43 | 11,653,700 | — | — |
| 2014-11-10 | $43.37 | $43.95 | 11,142,000 | — | — |
| 2014-11-07 | $42.69 | $43.26 | 10,192,800 | — | — |
| 2014-11-06 | $42.90 | $43.47 | 16,694,400 | — | — |
| 2014-11-05 | $41.87 | $42.43 | 13,025,000 | — | — |
| 2014-11-04 | $42.32 | $42.79 | 19,149,900 | — | — |
| 2014-11-03 | $40.61 | $41.06 | 10,764,800 | — | — |
| 2014-10-31 | $40.23 | $40.68 | 14,619,000 | — | — |
| 2014-10-30 | $39.14 | $39.58 | 14,630,500 | — | — |
| 2014-10-29 | $39.58 | $40.02 | 13,198,100 | — | — |
| 2014-10-28 | $39.84 | $40.29 | 13,212,200 | — | — |
| 2014-10-27 | $39.75 | $40.20 | 18,958,800 | — | — |
| 2014-10-24 | $39.44 | $39.88 | 19,537,200 | — | — |
| 2014-10-23 | $37.92 | $38.34 | 25,662,000 | — | — |
| 2014-10-22 | $37.30 | $37.72 | 16,448,900 | — | — |
| 2014-10-21 | $37.48 | $37.90 | 21,351,600 | — | — |
| 2014-10-20 | $36.04 | $36.44 | 19,943,900 | — | — |
| 2014-10-17 | $34.39 | $34.78 | 21,497,300 | — | — |
| 2014-10-16 | $33.32 | $33.69 | 29,696,600 | — | — |
| 2014-10-15 | $32.38 | $32.74 | 37,245,100 | — | — |
| 2014-10-14 | $32.79 | $33.16 | 27,229,100 | — | — |
| 2014-10-13 | $30.90 | $31.25 | 41,248,000 | — | — |
| 2014-10-10 | $32.91 | $33.28 | 24,808,300 | — | — |
| 2014-10-09 | $33.71 | $34.09 | 28,211,700 | — | — |
| 2014-10-08 | $34.81 | $35.20 | 25,258,700 | — | — |
| 2014-10-07 | $35.27 | $35.66 | 16,028,000 | — | — |
| 2014-10-06 | $36.11 | $36.51 | 11,973,500 | — | — |
| 2014-10-03 | $36.95 | $37.36 | 15,957,100 | — | — |
| 2014-10-02 | $35.28 | $35.68 | 19,361,100 | — | — |
| 2014-10-01 | $34.90 | $35.29 | 24,756,500 | — | — |
| 2014-09-30 | $36.15 | $36.55 | 15,101,800 | — | — |
| 2014-09-29 | $36.00 | $36.40 | 9,684,100 | — | — |
| 2014-09-26 | $36.52 | $36.93 | 15,665,300 | — | — |
| 2014-09-25 | $36.66 | $37.07 | 14,536,800 | — | — |
| 2014-09-24 | $37.66 | $38.08 | 11,253,000 | — | — |
| 2014-09-23 | $37.70 | $38.12 | 11,913,900 | — | — |
| 2014-09-22 | $37.95 | $38.37 | 8,181,900 | — | — |
| 2014-09-19 | $38.64 | $39.07 | 10,491,000 | — | — |
| 2014-09-18 | $39.44 | $39.88 | 6,511,400 | — | — |
| 2014-09-17 | $38.94 | $39.38 | 10,551,900 | — | — |
| 2014-09-16 | $39.52 | $39.96 | 7,581,500 | — | — |
| 2014-09-15 | $39.20 | $39.64 | 6,750,500 | — | — |
| 2014-09-12 | $39.69 | $40.13 | 8,266,700 | — | — |
| 2014-09-11 | $39.56 | $40.00 | 9,353,400 | — | — |
| 2014-09-10 | $39.55 | $39.99 | 9,198,600 | — | — |
| 2014-09-09 | $38.82 | $39.25 | 9,508,600 | — | — |
| 2014-09-08 | $39.04 | $39.48 | 9,095,800 | — | — |
| 2014-09-05 | $39.22 | $39.66 | 10,321,800 | — | — |
| 2014-09-04 | $39.29 | $39.73 | 12,810,300 | — | — |
| 2014-09-03 | $38.82 | $39.25 | 24,332,900 | — | — |
| 2014-09-02 | $40.93 | $41.39 | 11,664,100 | — | — |
| 2014-08-29 | $39.58 | $40.02 | 6,721,900 | — | — |
| 2014-08-28 | $39.89 | $40.34 | 5,722,800 | — | — |
| 2014-08-27 | $40.16 | $40.61 | 7,529,000 | — | — |
| 2014-08-26 | $39.90 | $40.35 | 7,258,900 | — | — |
| 2014-08-25 | $40.52 | $40.97 | 5,645,700 | — | — |
| 2014-08-22 | $40.41 | $40.86 | 6,735,700 | — | — |
| 2014-08-21 | $39.91 | $40.36 | 8,285,700 | — | — |
| 2014-08-20 | $40.52 | $40.97 | 9,484,200 | — | — |
| 2014-08-19 | $39.54 | $39.98 | 7,092,700 | — | — |
| 2014-08-18 | $39.51 | $39.95 | 9,095,000 | — | — |
| 2014-08-15 | $38.53 | $38.96 | 10,294,100 | — | — |
| 2014-08-14 | $38.40 | $38.83 | 9,026,000 | — | — |
| 2014-08-13 | $37.27 | $37.69 | 7,328,900 | — | — |
| 2014-08-12 | $36.51 | $36.92 | 6,490,000 | — | — |
| 2014-08-11 | $36.69 | $37.10 | 10,172,900 | — | — |
| 2014-08-08 | $36.24 | $36.65 | 13,959,300 | — | — |
| 2014-08-07 | $35.61 | $36.01 | 11,838,000 | — | — |
| 2014-08-06 | $36.02 | $36.42 | 12,689,800 | — | — |
| 2014-08-05 | $36.23 | $36.54 | 16,393,800 | — | — |
| 2014-08-04 | $37.28 | $37.60 | 11,250,600 | — | — |
| 2014-08-01 | $37.58 | $37.91 | 10,073,500 | — | — |
| 2014-07-31 | $37.46 | $37.79 | 10,679,600 | — | — |
| 2014-07-30 | $37.84 | $38.17 | 10,040,400 | — | — |
| 2014-07-29 | $37.68 | $38.01 | 11,423,000 | — | — |
| 2014-07-28 | $38.19 | $38.52 | 10,621,800 | — | — |
| 2014-07-25 | $38.06 | $38.39 | 10,057,700 | — | — |
| 2014-07-24 | $38.07 | $38.40 | 14,606,000 | — | — |
| 2014-07-23 | $39.15 | $39.49 | 18,509,000 | — | — |
| 2014-07-22 | $37.68 | $38.01 | 10,255,600 | — | — |
| 2014-07-21 | $37.15 | $37.47 | 6,598,100 | — | — |
| 2014-07-18 | $37.18 | $37.50 | 10,546,500 | — | — |
| 2014-07-17 | $36.57 | $36.89 | 16,479,000 | — | — |
| 2014-07-16 | $37.87 | $38.20 | 9,148,100 | — | — |
| 2014-07-15 | $38.03 | $38.36 | 12,018,900 | — | — |
| 2014-07-14 | $37.38 | $37.70 | 8,388,500 | — | — |
| 2014-07-11 | $37.23 | $37.55 | 11,699,500 | — | — |
| 2014-07-10 | $37.45 | $37.78 | 16,116,000 | — | — |
| 2014-07-09 | $36.96 | $37.28 | 15,679,900 | — | — |
| 2014-07-08 | $36.44 | $36.76 | 43,293,800 | — | — |
| 2014-07-07 | $36.90 | $37.22 | 19,850,000 | — | — |
| 2014-07-03 | $38.60 | $38.94 | 8,751,600 | — | — |
| 2014-07-02 | $38.24 | $38.57 | 29,005,300 | — | — |
| 2014-07-01 | $40.31 | $40.66 | 13,673,700 | — | — |
| 2014-06-30 | $38.72 | $39.06 | 11,834,400 | — | — |
| 2014-06-27 | $39.33 | $39.67 | 17,022,700 | — | — |
| 2014-06-26 | $39.30 | $39.64 | 10,651,000 | — | — |
| 2014-06-25 | $39.35 | $39.69 | 8,944,000 | — | — |
| 2014-06-24 | $38.57 | $38.91 | 8,813,100 | — | — |
| 2014-06-23 | $39.07 | $39.41 | 13,342,100 | — | — |
| 2014-06-20 | $39.57 | $39.91 | 11,776,100 | — | — |
| 2014-06-19 | $39.62 | $39.96 | 10,209,500 | — | — |
| 2014-06-18 | $39.75 | $40.10 | 10,161,400 | — | — |
| 2014-06-17 | $39.49 | $39.83 | 11,030,800 | — | — |
| 2014-06-16 | $38.84 | $39.18 | 14,132,500 | — | — |
| 2014-06-13 | $39.24 | $39.58 | 19,864,000 | — | — |
| 2014-06-12 | $38.50 | $38.83 | 36,333,100 | — | — |
| 2014-06-11 | $40.71 | $41.06 | 23,352,200 | — | — |
| 2014-06-10 | $41.92 | $42.28 | 7,033,800 | — | — |
| 2014-06-09 | $41.87 | $42.23 | 9,511,500 | — | — |
| 2014-06-06 | $42.23 | $42.60 | 8,466,700 | — | — |
| 2014-06-05 | $41.50 | $41.86 | 15,651,100 | — | — |
| 2014-06-04 | $42.17 | $42.54 | 13,825,900 | — | — |
| 2014-06-03 | $41.15 | $41.51 | 11,273,200 | — | — |
| 2014-06-02 | $40.77 | $41.12 | 10,306,700 | — | — |
| 2014-05-30 | $39.91 | $40.26 | 7,947,700 | — | — |
| 2014-05-29 | $40.14 | $40.49 | 9,408,900 | — | — |
| 2014-05-28 | $40.27 | $40.62 | 9,579,300 | — | — |
| 2014-05-27 | $39.46 | $39.80 | 7,278,500 | — | — |
| 2014-05-23 | $39.16 | $39.50 | 7,091,300 | — | — |
| 2014-05-22 | $38.63 | $38.97 | 6,668,400 | — | — |
| 2014-05-21 | $38.34 | $38.67 | 6,500,300 | — | — |
| 2014-05-20 | $37.83 | $38.16 | 9,062,800 | — | — |
| 2014-05-19 | $38.39 | $38.72 | 6,850,400 | — | — |
| 2014-05-16 | $37.86 | $38.19 | 9,214,000 | — | — |
| 2014-05-15 | $38.13 | $38.46 | 11,211,400 | — | — |
| 2014-05-14 | $38.44 | $38.77 | 8,417,700 | — | — |
| 2014-05-13 | $38.78 | $39.12 | 6,636,500 | — | — |
| 2014-05-12 | $38.65 | $38.99 | 8,269,600 | — | — |
| 2014-05-09 | $37.67 | $38.00 | 9,852,300 | — | — |
| 2014-05-08 | $37.70 | $38.03 | 11,164,100 | — | — |
| 2014-05-07 | $38.24 | $38.57 | 10,513,500 | — | — |
| 2014-05-06 | $37.69 | $37.96 | 13,277,500 | — | — |
| 2014-05-05 | $37.55 | $37.82 | 8,766,600 | — | — |
| 2014-05-02 | $37.23 | $37.49 | 9,365,600 | — | — |
| 2014-05-01 | $37.12 | $37.38 | 11,867,300 | — | — |
| 2014-04-30 | $36.83 | $37.09 | 11,962,800 | — | — |
| 2014-04-29 | $36.74 | $37.00 | 10,035,400 | — | — |
| 2014-04-28 | $35.84 | $36.09 | 12,646,300 | — | — |
| 2014-04-25 | $36.07 | $36.33 | 10,323,800 | — | — |
| 2014-04-24 | $36.73 | $36.99 | 16,534,100 | — | — |
| 2014-04-23 | $37.09 | $37.35 | 22,024,400 | — | — |
| 2014-04-22 | $34.95 | $35.20 | 14,105,200 | — | — |
| 2014-04-21 | $33.94 | $34.18 | 8,893,100 | — | — |
| 2014-04-17 | $33.76 | $34.00 | 13,151,800 | — | — |
| 2014-04-16 | $33.62 | $33.86 | 14,163,400 | — | — |
| 2014-04-15 | $31.91 | $32.14 | 19,269,200 | — | — |
| 2014-04-14 | $31.73 | $31.95 | 15,615,700 | — | — |
| 2014-04-11 | $32.52 | $32.75 | 12,681,600 | — | — |
| 2014-04-10 | $33.01 | $33.24 | 14,715,400 | — | — |
| 2014-04-09 | $34.73 | $34.98 | 9,554,000 | — | — |
| 2014-04-08 | $33.51 | $33.75 | 16,158,400 | — | — |
| 2014-04-07 | $33.99 | $34.23 | 13,775,500 | — | — |
| 2014-04-04 | $34.61 | $34.86 | 9,353,600 | — | — |
| 2014-04-03 | $35.37 | $35.62 | 8,904,100 | — | — |
| 2014-04-02 | $35.70 | $35.95 | 12,018,200 | — | — |
| 2014-04-01 | $35.75 | $36.00 | 11,630,500 | — | — |
| 2014-03-31 | $34.65 | $34.90 | 10,215,900 | — | — |
| 2014-03-28 | $33.53 | $33.77 | 10,434,900 | — | — |
| 2014-03-27 | $34.13 | $34.37 | 11,952,200 | — | — |
| 2014-03-26 | $33.96 | $34.20 | 12,058,800 | — | — |
| 2014-03-25 | $34.43 | $34.67 | 11,544,300 | — | — |
| 2014-03-24 | $33.32 | $33.56 | 11,289,700 | — | — |
| 2014-03-21 | $32.73 | $32.96 | 22,078,800 | — | — |
| 2014-03-20 | $33.64 | $33.88 | 7,001,400 | — | — |
| 2014-03-19 | $33.73 | $33.97 | 9,846,200 | — | — |
| 2014-03-18 | $34.07 | $34.31 | 8,857,900 | — | — |
| 2014-03-17 | $34.20 | $34.44 | 9,175,600 | — | — |
| 2014-03-14 | $34.12 | $34.36 | 11,883,800 | — | — |
| 2014-03-13 | $33.58 | $33.82 | 13,340,700 | — | — |
| 2014-03-12 | $34.50 | $34.74 | 9,953,500 | — | — |
| 2014-03-11 | $34.92 | $35.17 | 9,975,900 | — | — |
| 2014-03-10 | $35.17 | $35.42 | 10,695,400 | — | — |
| 2014-03-07 | $35.36 | $35.61 | 11,828,800 | — | — |
| 2014-03-06 | $35.37 | $35.62 | 12,030,900 | — | — |
| 2014-03-05 | $34.72 | $34.97 | 11,323,000 | — | — |
| 2014-03-04 | $34.45 | $34.69 | 13,583,500 | — | — |
| 2014-03-03 | $32.59 | $32.82 | 14,410,000 | — | — |
| 2014-02-28 | $33.21 | $33.45 | 10,860,700 | — | — |
| 2014-02-27 | $33.32 | $33.56 | 10,851,800 | — | — |
| 2014-02-26 | $33.51 | $33.75 | 11,732,700 | — | — |
| 2014-02-25 | $33.24 | $33.48 | 15,329,800 | — | — |
| 2014-02-24 | $32.45 | $32.68 | 11,241,100 | — | — |
| 2014-02-21 | $31.76 | $31.98 | 9,632,100 | — | — |
| 2014-02-20 | $31.84 | $32.07 | 12,151,100 | — | — |
| 2014-02-19 | $30.57 | $30.79 | 10,555,900 | — | — |
| 2014-02-18 | $30.92 | $31.08 | 10,427,800 | — | — |
| 2014-02-14 | $31.34 | $31.50 | 7,007,600 | — | — |
| 2014-02-13 | $31.35 | $31.51 | 8,717,700 | — | — |
| 2014-02-12 | $31.13 | $31.29 | 9,535,200 | — | — |
| 2014-02-11 | $31.41 | $31.57 | 12,510,900 | — | — |
| 2014-02-10 | $31.21 | $31.37 | 10,751,100 | — | — |
| 2014-02-07 | $31.65 | $31.81 | 12,866,200 | — | — |
| 2014-02-06 | $30.89 | $31.05 | 9,460,400 | — | — |
| 2014-02-05 | $30.02 | $30.17 | 13,892,600 | — | — |
| 2014-02-04 | $29.94 | $30.09 | 14,439,900 | — | — |
| 2014-02-03 | $29.38 | $29.53 | 16,778,900 | — | — |
| 2014-01-31 | $30.61 | $30.77 | 11,438,800 | — | — |
| 2014-01-30 | $30.58 | $30.74 | 10,021,000 | — | — |
| 2014-01-29 | $29.92 | $30.07 | 16,374,700 | — | — |
| 2014-01-28 | $30.90 | $31.06 | 11,917,500 | — | — |
| 2014-01-27 | $30.59 | $30.75 | 19,140,400 | — | — |
| 2014-01-24 | $31.11 | $31.27 | 14,874,200 | — | — |
| 2014-01-23 | $32.50 | $32.67 | 13,397,300 | — | — |
| 2014-01-22 | $32.84 | $33.01 | 11,534,900 | — | — |
| 2014-01-21 | $32.08 | $32.24 | 17,955,300 | — | — |
| 2014-01-17 | $31.07 | $31.23 | 15,822,000 | — | — |
| 2014-01-16 | $31.58 | $31.74 | 7,461,700 | — | — |
| 2014-01-15 | $31.50 | $31.66 | 18,087,100 | — | — |
| 2014-01-14 | $32.01 | $32.17 | 14,279,900 | — | — |
| 2014-01-13 | $30.92 | $31.08 | 15,114,200 | — | — |
| 2014-01-10 | $31.47 | $31.63 | 13,196,400 | — | — |
| 2014-01-09 | $31.06 | $31.22 | 18,690,400 | — | — |
| 2014-01-08 | $29.80 | $29.95 | 17,910,500 | — | — |
| 2014-01-07 | $28.78 | $28.93 | 13,041,100 | — | — |
| 2014-01-06 | $29.29 | $29.44 | 15,782,700 | — | — |
| 2014-01-03 | $29.23 | $29.38 | 19,087,100 | — | — |
| 2014-01-02 | $27.70 | $27.84 | 11,703,400 | — | — |