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
- 2002-10-16 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 | $49.65 | $51.84 | 785,500 | — | — |
| 2014-12-30 | $50.09 | $52.30 | 734,200 | — | — |
| 2014-12-29 | $49.70 | $51.90 | 1,268,700 | — | — |
| 2014-12-26 | $49.48 | $51.67 | 358,900 | — | — |
| 2014-12-24 | $49.47 | $51.66 | 415,900 | — | — |
| 2014-12-23 | $49.77 | $51.97 | 1,077,600 | — | — |
| 2014-12-22 | $49.24 | $51.42 | 1,855,000 | — | — |
| 2014-12-19 | $50.09 | $52.30 | 1,877,800 | — | — |
| 2014-12-18 | $51.01 | $53.26 | 1,344,000 | — | — |
| 2014-12-17 | $49.57 | $51.76 | 1,534,300 | — | — |
| 2014-12-16 | $48.69 | $50.84 | 1,572,000 | — | — |
| 2014-12-15 | $50.12 | $52.34 | 2,278,100 | — | — |
| 2014-12-12 | $48.58 | $50.73 | 1,263,400 | — | — |
| 2014-12-11 | $48.21 | $50.34 | 1,091,300 | — | — |
| 2014-12-10 | $47.35 | $49.44 | 888,400 | — | — |
| 2014-12-09 | $47.85 | $49.97 | 1,281,100 | — | — |
| 2014-12-08 | $48.12 | $50.25 | 885,600 | — | — |
| 2014-12-05 | $48.40 | $50.54 | 1,114,800 | — | — |
| 2014-12-04 | $49.01 | $51.18 | 772,800 | — | — |
| 2014-12-03 | $49.07 | $51.24 | 888,600 | — | — |
| 2014-12-02 | $48.80 | $50.83 | 1,380,200 | — | — |
| 2014-12-01 | $48.91 | $50.94 | 1,792,400 | — | — |
| 2014-11-28 | $50.61 | $52.71 | 875,600 | — | — |
| 2014-11-26 | $49.65 | $51.71 | 939,500 | — | — |
| 2014-11-25 | $49.67 | $51.73 | 1,629,700 | — | — |
| 2014-11-24 | $49.68 | $51.74 | 1,634,400 | — | — |
| 2014-11-21 | $48.85 | $50.88 | 2,039,500 | — | — |
| 2014-11-20 | $48.14 | $50.14 | 1,682,800 | — | — |
| 2014-11-19 | $48.45 | $50.46 | 3,146,300 | — | — |
| 2014-11-18 | $47.10 | $49.06 | 3,712,900 | — | — |
| 2014-11-17 | $47.51 | $49.48 | 2,383,800 | — | — |
| 2014-11-14 | $47.90 | $49.89 | 1,445,700 | — | — |
| 2014-11-13 | $47.75 | $49.73 | 2,227,900 | — | — |
| 2014-11-12 | $48.58 | $50.60 | 3,525,600 | — | — |
| 2014-11-11 | $45.93 | $47.84 | 1,113,700 | — | — |
| 2014-11-10 | $46.47 | $48.40 | 1,245,900 | — | — |
| 2014-11-07 | $46.01 | $47.92 | 1,260,200 | — | — |
| 2014-11-06 | $46.38 | $48.31 | 2,103,600 | — | — |
| 2014-11-05 | $44.23 | $46.07 | 1,533,200 | — | — |
| 2014-11-04 | $43.97 | $45.80 | 2,178,800 | — | — |
| 2014-11-03 | $45.74 | $47.64 | 2,259,800 | — | — |
| 2014-10-31 | $45.37 | $47.25 | 1,396,900 | — | — |
| 2014-10-30 | $44.91 | $46.77 | 924,000 | — | — |
| 2014-10-29 | $44.79 | $46.65 | 781,400 | — | — |
| 2014-10-28 | $45.14 | $47.01 | 794,300 | — | — |
| 2014-10-27 | $44.75 | $46.61 | 735,300 | — | — |
| 2014-10-24 | $44.56 | $46.41 | 641,700 | — | — |
| 2014-10-23 | $44.39 | $46.23 | 1,201,500 | — | — |
| 2014-10-22 | $44.22 | $46.06 | 776,700 | — | — |
| 2014-10-21 | $45.02 | $46.89 | 998,800 | — | — |
| 2014-10-20 | $44.24 | $46.08 | 1,220,500 | — | — |
| 2014-10-17 | $43.28 | $45.08 | 1,118,300 | — | — |
| 2014-10-16 | $42.92 | $44.70 | 1,788,900 | — | — |
| 2014-10-15 | $42.51 | $44.28 | 1,849,500 | — | — |
| 2014-10-14 | $43.01 | $44.80 | 1,299,100 | — | — |
| 2014-10-13 | $42.31 | $44.07 | 1,101,400 | — | — |
| 2014-10-10 | $43.24 | $45.04 | 1,064,200 | — | — |
| 2014-10-09 | $43.70 | $45.51 | 1,073,200 | — | — |
| 2014-10-08 | $44.77 | $46.63 | 1,483,500 | — | — |
| 2014-10-07 | $43.47 | $45.28 | 1,742,200 | — | — |
| 2014-10-06 | $43.65 | $45.46 | 1,060,500 | — | — |
| 2014-10-03 | $44.38 | $46.22 | 978,300 | — | — |
| 2014-10-02 | $43.77 | $45.59 | 989,500 | — | — |
| 2014-10-01 | $43.08 | $44.87 | 1,210,000 | — | — |
| 2014-09-30 | $43.88 | $45.70 | 845,400 | — | — |
| 2014-09-29 | $44.33 | $46.17 | 1,012,600 | — | — |
| 2014-09-26 | $44.51 | $46.36 | 1,230,400 | — | — |
| 2014-09-25 | $43.57 | $45.38 | 1,131,500 | — | — |
| 2014-09-24 | $44.07 | $45.90 | 964,700 | — | — |
| 2014-09-23 | $43.67 | $45.48 | 1,447,400 | — | — |
| 2014-09-22 | $44.49 | $46.34 | 977,500 | — | — |
| 2014-09-19 | $45.22 | $47.10 | 1,419,000 | — | — |
| 2014-09-18 | $45.87 | $47.77 | 1,089,800 | — | — |
| 2014-09-17 | $45.73 | $47.63 | 1,046,600 | — | — |
| 2014-09-16 | $45.53 | $47.42 | 2,012,200 | — | — |
| 2014-09-15 | $45.89 | $47.80 | 1,297,900 | — | — |
| 2014-09-12 | $46.37 | $48.30 | 1,728,300 | — | — |
| 2014-09-11 | $46.14 | $48.06 | 1,400,500 | — | — |
| 2014-09-10 | $46.14 | $48.06 | 1,970,300 | — | — |
| 2014-09-09 | $45.37 | $47.25 | 2,207,900 | — | — |
| 2014-09-08 | $45.89 | $47.80 | 1,223,000 | — | — |
| 2014-09-05 | $46.10 | $48.01 | 1,035,700 | — | — |
| 2014-09-04 | $45.93 | $47.84 | 1,639,400 | — | — |
| 2014-09-03 | $45.65 | $47.55 | 1,570,400 | — | — |
| 2014-09-02 | $45.36 | $47.11 | 1,216,400 | — | — |
| 2014-08-29 | $45.07 | $46.81 | 963,800 | — | — |
| 2014-08-28 | $45.22 | $46.97 | 1,255,800 | — | — |
| 2014-08-27 | $45.20 | $46.95 | 1,741,400 | — | — |
| 2014-08-26 | $45.31 | $47.06 | 1,224,900 | — | — |
| 2014-08-25 | $45.17 | $46.92 | 1,319,000 | — | — |
| 2014-08-22 | $45.21 | $46.96 | 1,395,400 | — | — |
| 2014-08-21 | $44.63 | $46.36 | 1,393,800 | — | — |
| 2014-08-20 | $45.04 | $46.78 | 2,694,600 | — | — |
| 2014-08-19 | $44.21 | $45.92 | 8,908,500 | — | — |
| 2014-08-18 | $43.51 | $45.19 | 2,965,100 | — | — |
| 2014-08-15 | $42.97 | $44.63 | 2,664,700 | — | — |
| 2014-08-14 | $43.01 | $44.67 | 2,095,200 | — | — |
| 2014-08-13 | $42.67 | $44.32 | 1,597,800 | — | — |
| 2014-08-12 | $43.14 | $44.81 | 1,438,600 | — | — |
| 2014-08-11 | $43.16 | $44.83 | 1,860,600 | — | — |
| 2014-08-08 | $42.50 | $44.14 | 3,227,900 | — | — |
| 2014-08-07 | $41.90 | $43.52 | 1,086,600 | — | — |
| 2014-08-06 | $42.47 | $44.11 | 777,900 | — | — |
| 2014-08-05 | $42.32 | $43.96 | 1,165,000 | — | — |
| 2014-08-04 | $42.33 | $43.97 | 1,245,300 | — | — |
| 2014-08-01 | $42.12 | $43.75 | 1,903,700 | — | — |
| 2014-07-31 | $42.53 | $44.17 | 3,182,800 | — | — |
| 2014-07-30 | $43.65 | $45.34 | 1,618,100 | — | — |
| 2014-07-29 | $43.16 | $44.83 | 1,197,000 | — | — |
| 2014-07-28 | $43.00 | $44.66 | 1,433,600 | — | — |
| 2014-07-25 | $43.25 | $44.92 | 1,031,500 | — | — |
| 2014-07-24 | $43.90 | $45.60 | 3,522,000 | — | — |
| 2014-07-23 | $42.86 | $44.52 | 3,915,600 | — | — |
| 2014-07-22 | $43.74 | $45.43 | 1,698,100 | — | — |
| 2014-07-21 | $44.18 | $45.89 | 1,266,800 | — | — |
| 2014-07-18 | $44.16 | $45.87 | 955,200 | — | — |
| 2014-07-17 | $43.65 | $45.34 | 1,613,400 | — | — |
| 2014-07-16 | $44.05 | $45.75 | 1,417,600 | — | — |
| 2014-07-15 | $44.48 | $46.20 | 1,060,900 | — | — |
| 2014-07-14 | $44.44 | $46.16 | 1,841,600 | — | — |
| 2014-07-11 | $44.86 | $46.59 | 2,091,800 | — | — |
| 2014-07-10 | $45.90 | $47.67 | 1,344,400 | — | — |
| 2014-07-09 | $46.46 | $48.26 | 1,260,300 | — | — |
| 2014-07-08 | $46.39 | $48.18 | 1,887,800 | — | — |
| 2014-07-07 | $46.92 | $48.73 | 1,290,600 | — | — |
| 2014-07-03 | $47.24 | $49.07 | 902,500 | — | — |
| 2014-07-02 | $46.57 | $48.37 | 1,201,100 | — | — |
| 2014-07-01 | $46.89 | $48.70 | 2,546,100 | — | — |
| 2014-06-30 | $46.56 | $48.36 | 2,145,800 | — | — |
| 2014-06-27 | $45.99 | $47.77 | 2,649,200 | — | — |
| 2014-06-26 | $45.58 | $47.34 | 2,484,800 | — | — |
| 2014-06-25 | $44.67 | $46.40 | 1,213,400 | — | — |
| 2014-06-24 | $44.08 | $45.78 | 1,294,800 | — | — |
| 2014-06-23 | $44.78 | $46.51 | 1,321,200 | — | — |
| 2014-06-20 | $44.03 | $45.73 | 1,998,100 | — | — |
| 2014-06-19 | $44.44 | $46.16 | 1,583,700 | — | — |
| 2014-06-18 | $44.53 | $46.25 | 1,246,300 | — | — |
| 2014-06-17 | $44.73 | $46.46 | 1,993,000 | — | — |
| 2014-06-16 | $44.22 | $45.93 | 1,081,900 | — | — |
| 2014-06-13 | $44.37 | $46.09 | 1,299,100 | — | — |
| 2014-06-12 | $44.24 | $45.95 | 2,251,200 | — | — |
| 2014-06-11 | $44.27 | $45.98 | 1,902,800 | — | — |
| 2014-06-10 | $44.40 | $46.12 | 1,850,100 | — | — |
| 2014-06-09 | $44.85 | $46.58 | 1,717,200 | — | — |
| 2014-06-06 | $45.09 | $46.83 | 1,624,900 | — | — |
| 2014-06-05 | $45.49 | $47.25 | 2,778,600 | — | — |
| 2014-06-04 | $44.51 | $46.23 | 1,220,000 | — | — |
| 2014-06-03 | $44.37 | $45.96 | 1,744,400 | — | — |
| 2014-06-02 | $44.58 | $46.17 | 3,371,600 | — | — |
| 2014-05-30 | $44.45 | $46.04 | 4,667,800 | — | — |
| 2014-05-29 | $43.12 | $44.66 | 1,673,700 | — | — |
| 2014-05-28 | $42.70 | $44.23 | 2,699,300 | — | — |
| 2014-05-27 | $42.95 | $44.48 | 2,375,700 | — | — |
| 2014-05-23 | $43.08 | $44.62 | 2,288,100 | — | — |
| 2014-05-22 | $43.25 | $44.80 | 4,223,200 | — | — |
| 2014-05-21 | $42.85 | $44.38 | 8,510,400 | — | — |
| 2014-05-20 | $43.60 | $45.16 | 15,731,500 | — | — |
| 2014-05-19 | $53.16 | $55.06 | 2,921,200 | — | — |
| 2014-05-16 | $51.57 | $53.41 | 1,097,900 | — | — |
| 2014-05-15 | $51.39 | $53.23 | 1,360,200 | — | — |
| 2014-05-14 | $52.30 | $54.17 | 1,309,700 | — | — |
| 2014-05-13 | $52.76 | $54.65 | 469,900 | — | — |
| 2014-05-12 | $53.12 | $55.02 | 790,800 | — | — |
| 2014-05-09 | $52.64 | $54.52 | 896,000 | — | — |
| 2014-05-08 | $51.63 | $53.47 | 1,620,500 | — | — |
| 2014-05-07 | $51.25 | $53.08 | 861,100 | — | — |
| 2014-05-06 | $51.97 | $53.83 | 1,220,800 | — | — |
| 2014-05-05 | $52.00 | $53.86 | 1,080,500 | — | — |
| 2014-05-02 | $52.01 | $53.87 | 987,800 | — | — |
| 2014-05-01 | $51.95 | $53.81 | 1,310,600 | — | — |
| 2014-04-30 | $52.66 | $54.54 | 1,105,800 | — | — |
| 2014-04-29 | $52.68 | $54.56 | 816,100 | — | — |
| 2014-04-28 | $52.94 | $54.83 | 1,328,400 | — | — |
| 2014-04-25 | $52.71 | $54.59 | 1,192,900 | — | — |
| 2014-04-24 | $52.77 | $54.66 | 1,657,800 | — | — |
| 2014-04-23 | $53.42 | $55.33 | 1,804,400 | — | — |
| 2014-04-22 | $52.37 | $54.24 | 2,002,500 | — | — |
| 2014-04-21 | $52.08 | $53.94 | 1,323,400 | — | — |
| 2014-04-17 | $51.86 | $53.71 | 804,300 | — | — |
| 2014-04-16 | $52.38 | $54.25 | 759,600 | — | — |
| 2014-04-15 | $51.71 | $53.56 | 1,274,100 | — | — |
| 2014-04-14 | $52.14 | $54.00 | 1,146,700 | — | — |
| 2014-04-11 | $52.06 | $53.92 | 1,030,900 | — | — |
| 2014-04-10 | $52.18 | $54.04 | 1,597,100 | — | — |
| 2014-04-09 | $54.00 | $55.93 | 1,121,800 | — | — |
| 2014-04-08 | $53.73 | $55.65 | 1,507,000 | — | — |
| 2014-04-07 | $52.99 | $54.88 | 1,618,500 | — | — |
| 2014-04-04 | $54.22 | $56.16 | 1,229,400 | — | — |
| 2014-04-03 | $55.29 | $57.27 | 934,300 | — | — |
| 2014-04-02 | $55.27 | $57.24 | 1,997,900 | — | — |
| 2014-04-01 | $55.18 | $57.15 | 1,577,300 | — | — |
| 2014-03-31 | $54.61 | $56.56 | 1,210,900 | — | — |
| 2014-03-28 | $55.60 | $57.59 | 1,122,300 | — | — |
| 2014-03-27 | $55.23 | $57.20 | 1,271,200 | — | — |
| 2014-03-26 | $54.73 | $56.69 | 1,086,600 | — | — |
| 2014-03-25 | $55.36 | $57.34 | 869,300 | — | — |
| 2014-03-24 | $55.45 | $57.43 | 1,016,800 | — | — |
| 2014-03-21 | $56.51 | $58.53 | 1,299,800 | — | — |
| 2014-03-20 | $56.65 | $58.67 | 966,400 | — | — |
| 2014-03-19 | $56.63 | $58.65 | 753,900 | — | — |
| 2014-03-18 | $57.03 | $59.07 | 1,162,800 | — | — |
| 2014-03-17 | $57.26 | $59.31 | 1,384,000 | — | — |
| 2014-03-14 | $56.52 | $58.54 | 1,749,600 | — | — |
| 2014-03-13 | $57.15 | $59.19 | 2,230,900 | — | — |
| 2014-03-12 | $57.19 | $59.23 | 4,109,600 | — | — |
| 2014-03-11 | $56.67 | $58.69 | 5,183,900 | — | — |
| 2014-03-10 | $54.33 | $56.27 | 2,258,400 | — | — |
| 2014-03-07 | $53.60 | $55.52 | 1,540,400 | — | — |
| 2014-03-06 | $53.61 | $55.53 | 1,246,900 | — | — |
| 2014-03-05 | $53.36 | $55.27 | 1,129,400 | — | — |
| 2014-03-04 | $53.93 | $55.73 | 1,265,700 | — | — |
| 2014-03-03 | $53.19 | $54.96 | 891,700 | — | — |
| 2014-02-28 | $53.67 | $55.46 | 1,200,300 | — | — |
| 2014-02-27 | $54.11 | $55.91 | 1,153,500 | — | — |
| 2014-02-26 | $54.46 | $56.28 | 1,954,300 | — | — |
| 2014-02-25 | $52.66 | $54.42 | 1,501,600 | — | — |
| 2014-02-24 | $51.36 | $53.07 | 1,188,900 | — | — |
| 2014-02-21 | $51.67 | $53.39 | 1,155,800 | — | — |
| 2014-02-20 | $51.48 | $53.20 | 1,002,600 | — | — |
| 2014-02-19 | $51.21 | $52.92 | 1,378,200 | — | — |
| 2014-02-18 | $51.80 | $53.53 | 1,275,800 | — | — |
| 2014-02-14 | $51.65 | $53.37 | 1,462,300 | — | — |
| 2014-02-13 | $51.45 | $53.16 | 1,888,700 | — | — |
| 2014-02-12 | $51.48 | $53.20 | 1,734,200 | — | — |
| 2014-02-11 | $51.70 | $53.42 | 2,413,300 | — | — |
| 2014-02-10 | $51.87 | $53.60 | 4,830,200 | — | — |
| 2014-02-07 | $51.10 | $52.80 | 2,946,500 | — | — |
| 2014-02-06 | $50.79 | $52.48 | 1,881,500 | — | — |
| 2014-02-05 | $50.21 | $51.88 | 1,467,400 | — | — |
| 2014-02-04 | $50.17 | $51.84 | 2,749,500 | — | — |
| 2014-02-03 | $50.76 | $52.45 | 1,634,900 | — | — |
| 2014-01-31 | $52.50 | $54.25 | 1,744,100 | — | — |
| 2014-01-30 | $53.50 | $55.28 | 2,531,500 | — | — |
| 2014-01-29 | $50.88 | $52.58 | 1,318,200 | — | — |
| 2014-01-28 | $51.99 | $53.72 | 1,469,600 | — | — |
| 2014-01-27 | $51.85 | $53.58 | 1,739,800 | — | — |
| 2014-01-24 | $52.43 | $54.18 | 2,042,100 | — | — |
| 2014-01-23 | $53.40 | $55.18 | 1,720,400 | — | — |
| 2014-01-22 | $53.92 | $55.72 | 2,322,900 | — | — |
| 2014-01-21 | $52.96 | $54.73 | 1,504,400 | — | — |
| 2014-01-17 | $53.60 | $55.39 | 1,747,300 | — | — |
| 2014-01-16 | $54.42 | $56.23 | 2,021,600 | — | — |
| 2014-01-15 | $56.39 | $58.27 | 2,151,700 | — | — |
| 2014-01-14 | $55.25 | $57.09 | 1,750,900 | — | — |
| 2014-01-13 | $54.26 | $56.07 | 2,746,400 | — | — |
| 2014-01-10 | $56.76 | $58.65 | 1,595,800 | — | — |
| 2014-01-09 | $57.34 | $59.25 | 1,611,600 | — | — |
| 2014-01-08 | $58.22 | $60.16 | 1,344,200 | — | — |
| 2014-01-07 | $58.58 | $60.53 | 1,192,900 | — | — |
| 2014-01-06 | $57.82 | $59.75 | 885,700 | — | — |
| 2014-01-03 | $57.59 | $59.51 | 788,500 | — | — |
| 2014-01-02 | $57.68 | $59.60 | 656,800 | — | — |