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
- 1995-05-09 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 | $52.41 | $71.51 | 848,193 | — | — |
| 2014-12-30 | $52.55 | $71.70 | 676,586 | — | — |
| 2014-12-29 | $52.61 | $71.78 | 687,885 | — | — |
| 2014-12-26 | $52.20 | $71.23 | 482,940 | — | — |
| 2014-12-24 | $52.22 | $71.25 | 354,178 | — | — |
| 2014-12-23 | $52.30 | $71.36 | 680,277 | — | — |
| 2014-12-22 | $52.41 | $71.51 | 1,336,727 | — | — |
| 2014-12-19 | $51.28 | $69.97 | 3,003,132 | — | — |
| 2014-12-18 | $51.60 | $70.40 | 2,157,512 | — | — |
| 2014-12-17 | $51.02 | $69.62 | 5,711,377 | — | — |
| 2014-12-16 | $49.98 | $68.19 | 2,522,654 | — | — |
| 2014-12-15 | $51.13 | $69.76 | 2,864,526 | — | — |
| 2014-12-12 | $51.29 | $69.98 | 2,037,588 | — | — |
| 2014-12-11 | $51.69 | $70.53 | 1,830,854 | — | — |
| 2014-12-10 | $51.40 | $70.13 | 1,413,581 | — | — |
| 2014-12-09 | $51.76 | $70.62 | 1,430,809 | — | — |
| 2014-12-08 | $52.36 | $71.43 | 1,437,857 | — | — |
| 2014-12-05 | $52.31 | $71.37 | 831,972 | — | — |
| 2014-12-04 | $51.71 | $70.56 | 1,169,035 | — | — |
| 2014-12-03 | $51.94 | $70.87 | 2,035,463 | — | — |
| 2014-12-02 | $51.43 | $70.17 | 1,294,440 | — | — |
| 2014-12-01 | $51.42 | $70.15 | 2,227,542 | — | — |
| 2014-11-28 | $50.94 | $69.51 | 763,844 | — | — |
| 2014-11-26 | $49.93 | $68.13 | 1,025,059 | — | — |
| 2014-11-25 | $49.16 | $67.07 | 3,375,881 | — | — |
| 2014-11-24 | $50.38 | $68.74 | 1,668,307 | — | — |
| 2014-11-21 | $49.92 | $68.12 | 1,197,785 | — | — |
| 2014-11-20 | $49.87 | $68.04 | 1,339,076 | — | — |
| 2014-11-19 | $49.71 | $67.82 | 1,356,304 | — | — |
| 2014-11-18 | $49.67 | $67.78 | 1,756,908 | — | — |
| 2014-11-17 | $49.55 | $67.61 | 1,431,368 | — | — |
| 2014-11-14 | $49.97 | $68.18 | 1,559,347 | — | — |
| 2014-11-13 | $50.33 | $68.67 | 2,027,855 | — | — |
| 2014-11-12 | $50.38 | $68.74 | 2,678,376 | — | — |
| 2014-11-11 | $49.81 | $67.96 | 4,221,278 | — | — |
| 2014-11-10 | $48.55 | $66.24 | 2,144,759 | — | — |
| 2014-11-07 | $47.82 | $65.25 | 1,673,565 | — | — |
| 2014-11-06 | $47.47 | $64.76 | 1,419,174 | — | — |
| 2014-11-05 | $47.10 | $64.26 | 1,457,546 | — | — |
| 2014-11-04 | $47.14 | $64.31 | 1,407,540 | — | — |
| 2014-11-03 | $46.46 | $63.40 | 1,353,171 | — | — |
| 2014-10-31 | $46.29 | $63.15 | 1,561,360 | — | — |
| 2014-10-30 | $45.75 | $62.42 | 1,503,524 | — | — |
| 2014-10-29 | $45.54 | $62.13 | 5,176,418 | — | — |
| 2014-10-28 | $46.51 | $63.46 | 2,721,333 | — | — |
| 2014-10-27 | $45.96 | $62.71 | 2,633,292 | — | — |
| 2014-10-24 | $45.63 | $62.26 | 1,992,952 | — | — |
| 2014-10-23 | $44.96 | $61.35 | 2,250,475 | — | — |
| 2014-10-22 | $44.27 | $60.40 | 1,316,255 | — | — |
| 2014-10-21 | $44.18 | $60.27 | 1,388,522 | — | — |
| 2014-10-20 | $43.90 | $59.90 | 1,469,068 | — | — |
| 2014-10-17 | $43.52 | $59.37 | 1,911,959 | — | — |
| 2014-10-16 | $43.23 | $58.98 | 2,381,922 | — | — |
| 2014-10-15 | $43.12 | $58.84 | 2,939,814 | — | — |
| 2014-10-14 | $43.02 | $58.70 | 2,349,256 | — | — |
| 2014-10-13 | $42.08 | $57.42 | 3,616,512 | — | — |
| 2014-10-10 | $43.24 | $58.99 | 3,188,052 | — | — |
| 2014-10-09 | $44.04 | $60.09 | 2,170,041 | — | — |
| 2014-10-08 | $44.69 | $60.97 | 2,381,363 | — | — |
| 2014-10-07 | $44.76 | $60.40 | 2,262,445 | — | — |
| 2014-10-06 | $45.63 | $61.58 | 2,049,223 | — | — |
| 2014-10-03 | $46.12 | $62.23 | 1,881,419 | — | — |
| 2014-10-02 | $46.02 | $62.10 | 2,060,521 | — | — |
| 2014-10-01 | $45.54 | $61.46 | 2,402,953 | — | — |
| 2014-09-30 | $46.00 | $62.07 | 1,917,105 | — | — |
| 2014-09-29 | $46.48 | $62.73 | 1,884,886 | — | — |
| 2014-09-26 | $46.39 | $62.60 | 1,786,441 | — | — |
| 2014-09-25 | $45.84 | $61.86 | 1,375,657 | — | — |
| 2014-09-24 | $46.24 | $62.40 | 2,863,967 | — | — |
| 2014-09-23 | $45.01 | $60.73 | 2,228,437 | — | — |
| 2014-09-22 | $45.12 | $60.88 | 1,534,847 | — | — |
| 2014-09-19 | $45.76 | $61.75 | 2,905,918 | — | — |
| 2014-09-18 | $45.01 | $60.73 | 1,838,573 | — | — |
| 2014-09-17 | $44.51 | $60.06 | 1,905,694 | — | — |
| 2014-09-16 | $44.28 | $59.76 | 1,957,154 | — | — |
| 2014-09-15 | $44.64 | $60.24 | 4,474,885 | — | — |
| 2014-09-12 | $42.53 | $57.39 | 4,020,248 | — | — |
| 2014-09-11 | $43.17 | $58.25 | 2,123,839 | — | — |
| 2014-09-10 | $42.70 | $57.62 | 1,157,065 | — | — |
| 2014-09-09 | $42.71 | $57.63 | 1,198,904 | — | — |
| 2014-09-08 | $42.93 | $57.94 | 2,708,692 | — | — |
| 2014-09-05 | $42.97 | $57.98 | 1,253,272 | — | — |
| 2014-09-04 | $42.76 | $57.69 | 1,785,994 | — | — |
| 2014-09-03 | $42.55 | $57.42 | 959,056 | — | — |
| 2014-09-02 | $42.68 | $57.60 | 2,546,817 | — | — |
| 2014-08-29 | $42.30 | $57.08 | 1,481,374 | — | — |
| 2014-08-28 | $42.15 | $56.87 | 1,065,667 | — | — |
| 2014-08-27 | $42.42 | $57.24 | 1,236,827 | — | — |
| 2014-08-26 | $42.56 | $57.43 | 1,346,459 | — | — |
| 2014-08-25 | $42.50 | $57.36 | 960,846 | — | — |
| 2014-08-22 | $42.52 | $57.38 | 1,643,472 | — | — |
| 2014-08-21 | $42.42 | $57.24 | 1,165,231 | — | — |
| 2014-08-20 | $42.40 | $57.21 | 1,884,886 | — | — |
| 2014-08-19 | $42.49 | $57.33 | 828,952 | — | — |
| 2014-08-18 | $42.20 | $56.95 | 1,432,822 | — | — |
| 2014-08-15 | $41.45 | $55.93 | 1,465,265 | — | — |
| 2014-08-14 | $42.09 | $56.80 | 988,701 | — | — |
| 2014-08-13 | $41.83 | $56.44 | 1,516,389 | — | — |
| 2014-08-12 | $41.44 | $55.92 | 1,872,021 | — | — |
| 2014-08-11 | $41.88 | $56.51 | 1,956,818 | — | — |
| 2014-08-08 | $42.20 | $56.95 | 1,829,511 | — | — |
| 2014-08-07 | $41.83 | $56.44 | 4,234,366 | — | — |
| 2014-08-06 | $41.94 | $56.60 | 1,946,079 | — | — |
| 2014-08-05 | $42.27 | $57.04 | 2,073,163 | — | — |
| 2014-08-04 | $42.78 | $57.73 | 3,196,219 | — | — |
| 2014-08-01 | $41.71 | $56.28 | 1,840,251 | — | — |
| 2014-07-31 | $41.79 | $56.39 | 3,457,546 | — | — |
| 2014-07-30 | $41.40 | $55.86 | 2,143,752 | — | — |
| 2014-07-29 | $41.91 | $56.55 | 4,662,378 | — | — |
| 2014-07-28 | $40.15 | $54.18 | 1,471,641 | — | — |
| 2014-07-25 | $39.92 | $53.87 | 1,115,449 | — | — |
| 2014-07-24 | $40.48 | $54.63 | 2,191,744 | — | — |
| 2014-07-23 | $39.77 | $53.67 | 1,937,465 | — | — |
| 2014-07-22 | $39.53 | $53.34 | 1,522,989 | — | — |
| 2014-07-21 | $39.35 | $53.10 | 2,029,869 | — | — |
| 2014-07-18 | $39.67 | $53.53 | 1,795,279 | — | — |
| 2014-07-17 | $39.12 | $52.79 | 1,836,223 | — | — |
| 2014-07-16 | $39.23 | $52.94 | 1,867,882 | — | — |
| 2014-07-15 | $39.40 | $53.17 | 2,757,803 | — | — |
| 2014-07-14 | $39.66 | $53.52 | 1,833,874 | — | — |
| 2014-07-11 | $39.72 | $53.61 | 1,998,322 | — | — |
| 2014-07-10 | $40.01 | $53.99 | 2,207,741 | — | — |
| 2014-07-09 | $40.79 | $55.04 | 2,441,436 | — | — |
| 2014-07-08 | $40.54 | $54.70 | 1,843,047 | — | — |
| 2014-07-07 | $41.22 | $54.96 | 1,911,735 | — | — |
| 2014-07-03 | $41.41 | $55.21 | 591,006 | — | — |
| 2014-07-02 | $41.35 | $55.14 | 1,347,914 | — | — |
| 2014-07-01 | $41.32 | $55.09 | 2,289,070 | — | — |
| 2014-06-30 | $41.36 | $55.15 | 1,922,922 | — | — |
| 2014-06-27 | $41.71 | $55.61 | 2,558,452 | — | — |
| 2014-06-26 | $41.91 | $55.89 | 1,781,743 | — | — |
| 2014-06-25 | $41.63 | $55.51 | 2,596,264 | — | — |
| 2014-06-24 | $41.81 | $55.74 | 1,622,441 | — | — |
| 2014-06-23 | $42.69 | $56.92 | 2,680,277 | — | — |
| 2014-06-20 | $42.53 | $56.71 | 6,297,796 | — | — |
| 2014-06-19 | $44.27 | $59.02 | 1,619,309 | — | — |
| 2014-06-18 | $44.44 | $59.26 | 824,365 | — | — |
| 2014-06-17 | $44.33 | $59.10 | 858,485 | — | — |
| 2014-06-16 | $44.66 | $59.55 | 856,695 | — | — |
| 2014-06-13 | $44.41 | $59.21 | 801,879 | — | — |
| 2014-06-12 | $44.10 | $58.79 | 1,443,674 | — | — |
| 2014-06-11 | $45.04 | $60.06 | 631,614 | — | — |
| 2014-06-10 | $45.02 | $60.02 | 1,107,506 | — | — |
| 2014-06-09 | $45.51 | $60.68 | 858,597 | — | — |
| 2014-06-06 | $45.67 | $60.89 | 745,050 | — | — |
| 2014-06-05 | $45.33 | $60.44 | 783,421 | — | — |
| 2014-06-04 | $44.78 | $59.70 | 934,445 | — | — |
| 2014-06-03 | $44.91 | $59.88 | 1,163,665 | — | — |
| 2014-06-02 | $45.27 | $60.36 | 1,015,102 | — | — |
| 2014-05-30 | $44.80 | $59.74 | 960,958 | — | — |
| 2014-05-29 | $44.59 | $59.45 | 759,033 | — | — |
| 2014-05-28 | $44.86 | $59.81 | 728,829 | — | — |
| 2014-05-27 | $44.47 | $59.30 | 1,293,210 | — | — |
| 2014-05-23 | $44.29 | $59.06 | 1,036,246 | — | — |
| 2014-05-22 | $44.26 | $59.01 | 1,211,545 | — | — |
| 2014-05-21 | $43.52 | $58.03 | 1,549,614 | — | — |
| 2014-05-20 | $42.89 | $57.19 | 2,359,436 | — | — |
| 2014-05-19 | $43.78 | $58.38 | 2,773,912 | — | — |
| 2014-05-16 | $43.35 | $57.79 | 5,299,362 | — | — |
| 2014-05-15 | $45.31 | $60.42 | 2,392,885 | — | — |
| 2014-05-14 | $45.12 | $60.15 | 977,626 | — | — |
| 2014-05-13 | $45.46 | $60.62 | 1,097,214 | — | — |
| 2014-05-12 | $45.23 | $60.31 | 1,173,621 | — | — |
| 2014-05-09 | $44.45 | $59.27 | 1,221,949 | — | — |
| 2014-05-08 | $44.14 | $58.85 | 885,558 | — | — |
| 2014-05-07 | $43.98 | $58.64 | 1,489,876 | — | — |
| 2014-05-06 | $44.01 | $58.68 | 792,371 | — | — |
| 2014-05-05 | $43.90 | $58.53 | 835,216 | — | — |
| 2014-05-02 | $44.40 | $59.20 | 830,070 | — | — |
| 2014-05-01 | $44.36 | $59.15 | 814,633 | — | — |
| 2014-04-30 | $44.44 | $59.25 | 1,116,680 | — | — |
| 2014-04-29 | $44.88 | $59.84 | 976,731 | — | — |
| 2014-04-28 | $44.57 | $59.43 | 759,593 | — | — |
| 2014-04-25 | $44.62 | $59.50 | 952,567 | — | — |
| 2014-04-24 | $44.79 | $59.72 | 987,918 | — | — |
| 2014-04-23 | $44.96 | $59.95 | 1,952,567 | — | — |
| 2014-04-22 | $44.58 | $59.44 | 3,067,122 | — | — |
| 2014-04-21 | $43.08 | $57.44 | 1,153,820 | — | — |
| 2014-04-17 | $43.33 | $57.77 | 1,645,822 | — | — |
| 2014-04-16 | $43.93 | $58.57 | 1,440,541 | — | — |
| 2014-04-15 | $43.26 | $57.69 | 1,970,355 | — | — |
| 2014-04-14 | $44.09 | $58.78 | 1,486,632 | — | — |
| 2014-04-11 | $43.32 | $57.76 | 1,530,261 | — | — |
| 2014-04-10 | $44.19 | $58.91 | 1,288,064 | — | — |
| 2014-04-09 | $44.95 | $59.94 | 819,107 | — | — |
| 2014-04-08 | $44.40 | $59.20 | 1,224,410 | — | — |
| 2014-04-07 | $45.12 | $59.50 | 1,139,389 | — | — |
| 2014-04-04 | $45.80 | $60.41 | 1,036,469 | — | — |
| 2014-04-03 | $46.46 | $61.27 | 854,346 | — | — |
| 2014-04-02 | $46.56 | $61.41 | 1,139,165 | — | — |
| 2014-04-01 | $46.02 | $60.69 | 2,063,989 | — | — |
| 2014-03-31 | $45.37 | $59.84 | 967,670 | — | — |
| 2014-03-28 | $45.25 | $59.67 | 829,176 | — | — |
| 2014-03-27 | $44.86 | $59.17 | 1,291,420 | — | — |
| 2014-03-26 | $45.42 | $59.90 | 1,319,723 | — | — |
| 2014-03-25 | $45.33 | $59.78 | 1,647,835 | — | — |
| 2014-03-24 | $45.30 | $59.75 | 2,699,631 | — | — |
| 2014-03-21 | $45.28 | $59.72 | 3,197,561 | — | — |
| 2014-03-20 | $44.07 | $58.12 | 1,492,673 | — | — |
| 2014-03-19 | $43.87 | $57.86 | 1,083,119 | — | — |
| 2014-03-18 | $44.22 | $58.32 | 780,848 | — | — |
| 2014-03-17 | $44.43 | $58.59 | 1,108,961 | — | — |
| 2014-03-14 | $44.00 | $58.02 | 1,379,685 | — | — |
| 2014-03-13 | $43.81 | $57.78 | 3,150,800 | — | — |
| 2014-03-12 | $44.99 | $59.33 | 1,292,874 | — | — |
| 2014-03-11 | $44.83 | $59.12 | 1,193,646 | — | — |
| 2014-03-10 | $44.77 | $59.04 | 1,456,874 | — | — |
| 2014-03-07 | $44.65 | $58.88 | 2,318,828 | — | — |
| 2014-03-06 | $43.72 | $57.66 | 2,641,794 | — | — |
| 2014-03-05 | $42.85 | $56.52 | 2,272,402 | — | — |
| 2014-03-04 | $43.46 | $57.32 | 2,758,138 | — | — |
| 2014-03-03 | $43.20 | $56.97 | 4,232,129 | — | — |
| 2014-02-28 | $45.64 | $60.19 | 1,723,795 | — | — |
| 2014-02-27 | $44.52 | $58.71 | 2,265,578 | — | — |
| 2014-02-26 | $44.70 | $58.94 | 2,432,151 | — | — |
| 2014-02-25 | $45.22 | $59.64 | 1,158,183 | — | — |
| 2014-02-24 | $45.60 | $60.13 | 1,430,249 | — | — |
| 2014-02-21 | $45.60 | $60.13 | 2,285,826 | — | — |
| 2014-02-20 | $45.14 | $59.53 | 2,441,548 | — | — |
| 2014-02-19 | $43.77 | $57.72 | 1,359,884 | — | — |
| 2014-02-18 | $43.81 | $57.78 | 1,834,322 | — | — |
| 2014-02-14 | $43.25 | $57.03 | 804,341 | — | — |
| 2014-02-13 | $43.06 | $56.79 | 1,294,440 | — | — |
| 2014-02-12 | $43.35 | $57.16 | 866,540 | — | — |
| 2014-02-11 | $43.65 | $57.56 | 1,147,891 | — | — |
| 2014-02-10 | $43.27 | $57.07 | 1,650,073 | — | — |
| 2014-02-07 | $43.14 | $56.89 | 1,076,295 | — | — |
| 2014-02-06 | $42.75 | $56.37 | 955,700 | — | — |
| 2014-02-05 | $42.30 | $55.78 | 1,560,130 | — | — |
| 2014-02-04 | $42.65 | $56.24 | 1,712,048 | — | — |
| 2014-02-03 | $42.30 | $55.78 | 1,820,673 | — | — |
| 2014-01-31 | $44.19 | $58.28 | 1,326,435 | — | — |
| 2014-01-30 | $44.25 | $58.35 | 1,648,507 | — | — |
| 2014-01-29 | $43.95 | $57.97 | 1,903,345 | — | — |
| 2014-01-28 | $44.84 | $59.13 | 1,256,069 | — | — |
| 2014-01-27 | $44.90 | $59.21 | 1,127,307 | — | — |
| 2014-01-24 | $44.78 | $59.06 | 1,168,923 | — | — |
| 2014-01-23 | $45.67 | $60.23 | 1,434,948 | — | — |
| 2014-01-22 | $45.48 | $59.98 | 985,793 | — | — |
| 2014-01-21 | $45.38 | $59.85 | 1,323,079 | — | — |
| 2014-01-17 | $45.55 | $60.08 | 1,230,898 | — | — |
| 2014-01-16 | $46.70 | $61.58 | 2,226,088 | — | — |
| 2014-01-15 | $46.37 | $61.15 | 1,280,009 | — | — |
| 2014-01-14 | $45.73 | $60.31 | 1,022,821 | — | — |
| 2014-01-13 | $45.44 | $59.92 | 1,249,133 | — | — |
| 2014-01-10 | $46.59 | $61.44 | 1,486,967 | — | — |
| 2014-01-09 | $45.89 | $60.52 | 901,667 | — | — |
| 2014-01-08 | $46.13 | $60.84 | 2,089,160 | — | — |
| 2014-01-07 | $47.00 | $61.34 | 1,656,002 | — | — |
| 2014-01-06 | $46.49 | $60.67 | 2,511,243 | — | — |
| 2014-01-03 | $47.39 | $61.84 | 2,041,168 | — | — |
| 2014-01-02 | $47.66 | $62.20 | 1,994,295 | — | — |