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
- 1980-03-17 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 | $41.21 | $88.25 | 1,842,511 | — | — |
| 2014-12-30 | $41.03 | $87.88 | 2,321,050 | — | — |
| 2014-12-29 | $41.76 | $89.44 | 2,237,099 | — | — |
| 2014-12-26 | $41.30 | $88.44 | 2,849,738 | — | — |
| 2014-12-24 | $42.16 | $90.28 | 983,530 | — | — |
| 2014-12-23 | $42.68 | $91.41 | 2,552,144 | — | — |
| 2014-12-22 | $42.27 | $90.52 | 4,749,564 | — | — |
| 2014-12-19 | $43.87 | $93.95 | 6,387,249 | — | — |
| 2014-12-18 | $44.91 | $96.18 | 3,844,841 | — | — |
| 2014-12-17 | $43.51 | $93.17 | 3,218,424 | — | — |
| 2014-12-16 | $42.25 | $90.49 | 2,703,880 | — | — |
| 2014-12-15 | $42.44 | $90.88 | 2,993,575 | — | — |
| 2014-12-12 | $43.03 | $92.14 | 2,981,267 | — | — |
| 2014-12-11 | $42.64 | $91.32 | 3,496,913 | — | — |
| 2014-12-10 | $42.19 | $90.35 | 3,051,441 | — | — |
| 2014-12-09 | $43.41 | $92.96 | 4,083,651 | — | — |
| 2014-12-08 | $43.83 | $93.87 | 5,876,747 | — | — |
| 2014-12-05 | $47.43 | $101.58 | 3,545,594 | — | — |
| 2014-12-04 | $47.41 | $101.54 | 3,209,239 | — | — |
| 2014-12-03 | $49.03 | $104.99 | 2,639,034 | — | — |
| 2014-12-02 | $48.58 | $104.05 | 4,004,660 | — | — |
| 2014-12-01 | $49.80 | $106.65 | 2,828,245 | — | — |
| 2014-11-28 | $49.53 | $106.06 | 3,049,787 | — | — |
| 2014-11-26 | $50.33 | $107.78 | 2,197,419 | — | — |
| 2014-11-25 | $50.89 | $108.99 | 2,888,499 | — | — |
| 2014-11-24 | $51.46 | $110.21 | 2,842,023 | — | — |
| 2014-11-21 | $51.73 | $110.77 | 3,270,779 | — | — |
| 2014-11-20 | $52.40 | $112.21 | 2,742,641 | — | — |
| 2014-11-19 | $52.23 | $111.85 | 3,990,331 | — | — |
| 2014-11-18 | $50.94 | $109.09 | 3,546,880 | — | — |
| 2014-11-17 | $50.66 | $108.49 | 2,898,419 | — | — |
| 2014-11-14 | $50.63 | $108.42 | 2,166,190 | — | — |
| 2014-11-13 | $49.85 | $106.76 | 3,672,530 | — | — |
| 2014-11-12 | $51.31 | $109.88 | 2,280,819 | — | — |
| 2014-11-11 | $52.42 | $112.22 | 2,263,184 | — | — |
| 2014-11-10 | $52.14 | $111.64 | 3,422,882 | — | — |
| 2014-11-07 | $53.70 | $114.96 | 4,079,977 | — | — |
| 2014-11-06 | $54.30 | $116.25 | 5,641,060 | — | — |
| 2014-11-05 | $52.83 | $113.09 | 5,334,281 | — | — |
| 2014-11-04 | $50.60 | $108.34 | 3,814,714 | — | — |
| 2014-11-03 | $50.02 | $107.08 | 2,611,847 | — | — |
| 2014-10-31 | $51.19 | $109.60 | 4,429,742 | — | — |
| 2014-10-30 | $48.50 | $103.83 | 1,736,149 | — | — |
| 2014-10-29 | $49.03 | $104.97 | 4,052,238 | — | — |
| 2014-10-28 | $49.35 | $105.66 | 3,778,893 | — | — |
| 2014-10-27 | $47.17 | $100.98 | 3,608,052 | — | — |
| 2014-10-24 | $48.39 | $103.61 | 3,933,384 | — | — |
| 2014-10-23 | $47.71 | $102.15 | 4,394,655 | — | — |
| 2014-10-22 | $45.12 | $96.60 | 2,847,901 | — | — |
| 2014-10-21 | $46.41 | $99.36 | 3,047,216 | — | — |
| 2014-10-20 | $45.24 | $96.85 | 2,540,755 | — | — |
| 2014-10-17 | $45.41 | $97.22 | 3,843,923 | — | — |
| 2014-10-16 | $46.42 | $99.38 | 5,115,127 | — | — |
| 2014-10-15 | $44.74 | $95.79 | 5,346,405 | — | — |
| 2014-10-14 | $42.66 | $91.32 | 4,416,515 | — | — |
| 2014-10-13 | $42.36 | $90.68 | 4,776,016 | — | — |
| 2014-10-10 | $44.66 | $95.61 | 4,727,703 | — | — |
| 2014-10-09 | $45.90 | $98.26 | 3,974,901 | — | — |
| 2014-10-08 | $48.17 | $103.13 | 3,321,112 | — | — |
| 2014-10-07 | $47.68 | $102.07 | 2,411,797 | — | — |
| 2014-10-06 | $48.62 | $104.08 | 1,731,373 | — | — |
| 2014-10-03 | $49.19 | $105.31 | 1,487,235 | — | — |
| 2014-10-02 | $49.05 | $105.02 | 2,519,813 | — | — |
| 2014-10-01 | $48.93 | $104.76 | 2,564,452 | — | — |
| 2014-09-30 | $49.83 | $106.68 | 2,645,647 | — | — |
| 2014-09-29 | $50.54 | $108.20 | 2,056,338 | — | — |
| 2014-09-26 | $50.14 | $107.35 | 2,718,944 | — | — |
| 2014-09-25 | $49.53 | $106.04 | 2,625,073 | — | — |
| 2014-09-24 | $49.75 | $106.51 | 1,753,968 | — | — |
| 2014-09-23 | $49.85 | $106.72 | 2,656,302 | — | — |
| 2014-09-22 | $49.99 | $107.02 | 2,316,641 | — | — |
| 2014-09-19 | $50.88 | $108.93 | 2,832,287 | — | — |
| 2014-09-18 | $51.61 | $110.48 | 1,940,239 | — | — |
| 2014-09-17 | $52.67 | $112.75 | 3,710,924 | — | — |
| 2014-09-16 | $52.07 | $111.48 | 2,379,650 | — | — |
| 2014-09-15 | $51.89 | $111.10 | 1,679,753 | — | — |
| 2014-09-12 | $51.39 | $110.03 | 1,650,177 | — | — |
| 2014-09-11 | $52.18 | $111.72 | 2,900,623 | — | — |
| 2014-09-10 | $52.03 | $111.39 | 1,389,874 | — | — |
| 2014-09-09 | $52.20 | $111.76 | 2,143,412 | — | — |
| 2014-09-08 | $51.79 | $110.88 | 1,219,952 | — | — |
| 2014-09-05 | $52.50 | $112.39 | 1,411,000 | — | — |
| 2014-09-04 | $52.20 | $111.76 | 1,782,257 | — | — |
| 2014-09-03 | $52.52 | $112.44 | 1,350,746 | — | — |
| 2014-09-02 | $53.11 | $113.71 | 1,687,285 | — | — |
| 2014-08-29 | $53.92 | $115.45 | 1,365,993 | — | — |
| 2014-08-28 | $53.34 | $114.20 | 1,431,390 | — | — |
| 2014-08-27 | $53.17 | $113.83 | 1,573,942 | — | — |
| 2014-08-26 | $53.42 | $114.36 | 3,036,194 | — | — |
| 2014-08-25 | $52.68 | $112.78 | 1,459,313 | — | — |
| 2014-08-22 | $51.74 | $110.76 | 1,639,155 | — | — |
| 2014-08-21 | $51.69 | $110.67 | 1,690,959 | — | — |
| 2014-08-20 | $51.66 | $110.60 | 994,001 | — | — |
| 2014-08-19 | $51.63 | $110.54 | 1,505,422 | — | — |
| 2014-08-18 | $51.68 | $110.63 | 1,624,827 | — | — |
| 2014-08-15 | $51.51 | $110.27 | 1,736,149 | — | — |
| 2014-08-14 | $51.11 | $109.42 | 1,424,594 | — | — |
| 2014-08-13 | $51.20 | $109.61 | 2,224,423 | — | — |
| 2014-08-12 | $50.65 | $108.40 | 2,838,900 | — | — |
| 2014-08-11 | $51.18 | $109.54 | 3,412,228 | — | — |
| 2014-08-08 | $51.80 | $110.87 | 1,913,236 | — | — |
| 2014-08-07 | $50.91 | $108.97 | 1,756,539 | — | — |
| 2014-08-06 | $51.65 | $110.54 | 1,493,297 | — | — |
| 2014-08-05 | $51.74 | $110.74 | 2,432,372 | — | — |
| 2014-08-04 | $52.31 | $111.96 | 2,716,372 | — | — |
| 2014-08-01 | $51.61 | $110.45 | 3,115,736 | — | — |
| 2014-07-31 | $51.07 | $109.30 | 3,027,743 | — | — |
| 2014-07-30 | $52.46 | $112.28 | 2,549,205 | — | — |
| 2014-07-29 | $53.53 | $114.56 | 2,237,650 | — | — |
| 2014-07-28 | $53.97 | $115.50 | 2,679,448 | — | — |
| 2014-07-25 | $54.52 | $116.68 | 5,263,740 | — | — |
| 2014-07-24 | $56.71 | $121.37 | 6,964,251 | — | — |
| 2014-07-23 | $54.39 | $116.41 | 2,902,827 | — | — |
| 2014-07-22 | $53.85 | $115.26 | 8,130,746 | — | — |
| 2014-07-21 | $54.10 | $115.79 | 2,444,863 | — | — |
| 2014-07-18 | $54.75 | $117.17 | 2,622,869 | — | — |
| 2014-07-17 | $54.02 | $115.62 | 4,772,526 | — | — |
| 2014-07-16 | $56.32 | $120.54 | 2,541,122 | — | — |
| 2014-07-15 | $55.88 | $119.60 | 2,792,056 | — | — |
| 2014-07-14 | $56.06 | $119.99 | 2,269,614 | — | — |
| 2014-07-11 | $55.47 | $118.72 | 2,931,117 | — | — |
| 2014-07-10 | $55.91 | $119.66 | 3,098,835 | — | — |
| 2014-07-09 | $57.57 | $123.20 | 1,769,950 | — | — |
| 2014-07-08 | $57.33 | $122.70 | 2,018,312 | — | — |
| 2014-07-07 | $57.07 | $122.13 | 2,666,589 | — | — |
| 2014-07-03 | $57.77 | $123.63 | 1,142,614 | — | — |
| 2014-07-02 | $58.03 | $124.21 | 1,376,648 | — | — |
| 2014-07-01 | $58.12 | $124.38 | 2,060,012 | — | — |
| 2014-06-30 | $58.19 | $124.54 | 1,973,673 | — | — |
| 2014-06-27 | $58.26 | $124.68 | 3,066,872 | — | — |
| 2014-06-26 | $58.80 | $125.84 | 2,252,346 | — | — |
| 2014-06-25 | $58.19 | $124.53 | 1,885,313 | — | — |
| 2014-06-24 | $58.60 | $125.42 | 2,684,776 | — | — |
| 2014-06-23 | $59.36 | $127.04 | 3,093,692 | — | — |
| 2014-06-20 | $59.62 | $127.61 | 4,679,941 | — | — |
| 2014-06-19 | $59.04 | $126.36 | 2,601,559 | — | — |
| 2014-06-18 | $58.85 | $125.95 | 3,011,210 | — | — |
| 2014-06-17 | $58.44 | $125.07 | 2,847,534 | — | — |
| 2014-06-16 | $57.94 | $124.00 | 2,234,894 | — | — |
| 2014-06-13 | $57.62 | $123.32 | 3,555,881 | — | — |
| 2014-06-12 | $56.96 | $121.90 | 3,360,424 | — | — |
| 2014-06-11 | $55.99 | $119.83 | 1,919,114 | — | — |
| 2014-06-10 | $55.87 | $119.58 | 3,727,640 | — | — |
| 2014-06-09 | $57.01 | $122.02 | 1,758,376 | — | — |
| 2014-06-06 | $57.92 | $123.95 | 1,318,415 | — | — |
| 2014-06-05 | $58.01 | $124.15 | 2,488,033 | — | — |
| 2014-06-04 | $57.96 | $124.05 | 3,004,414 | — | — |
| 2014-06-03 | $57.81 | $123.73 | 1,591,026 | — | — |
| 2014-06-02 | $57.29 | $122.61 | 3,119,410 | — | — |
| 2014-05-30 | $58.18 | $124.52 | 3,287,679 | — | — |
| 2014-05-29 | $57.15 | $122.31 | 1,555,572 | — | — |
| 2014-05-28 | $56.79 | $121.55 | 1,733,577 | — | — |
| 2014-05-27 | $56.63 | $121.20 | 1,895,233 | — | — |
| 2014-05-23 | $55.63 | $119.06 | 2,675,591 | — | — |
| 2014-05-22 | $56.06 | $119.99 | 1,541,059 | — | — |
| 2014-05-21 | $56.72 | $121.39 | 1,431,023 | — | — |
| 2014-05-20 | $56.14 | $120.14 | 1,555,939 | — | — |
| 2014-05-19 | $56.11 | $120.08 | 1,607,191 | — | — |
| 2014-05-16 | $55.83 | $119.49 | 1,804,118 | — | — |
| 2014-05-15 | $56.13 | $120.13 | 2,656,302 | — | — |
| 2014-05-14 | $56.93 | $121.84 | 1,426,431 | — | — |
| 2014-05-13 | $56.88 | $121.70 | 1,697,939 | — | — |
| 2014-05-12 | $57.23 | $122.45 | 1,669,282 | — | — |
| 2014-05-09 | $57.18 | $122.34 | 7,472,916 | — | — |
| 2014-05-08 | $57.86 | $123.79 | 2,422,819 | — | — |
| 2014-05-07 | $59.19 | $126.64 | 2,045,500 | — | — |
| 2014-05-06 | $58.92 | $126.07 | 1,706,573 | — | — |
| 2014-05-05 | $59.38 | $127.05 | 1,841,225 | — | — |
| 2014-05-02 | $59.79 | $127.93 | 2,965,653 | — | — |
| 2014-05-01 | $59.47 | $127.24 | 4,299,131 | — | — |
| 2014-04-30 | $59.33 | $126.94 | 2,775,891 | — | — |
| 2014-04-29 | $59.02 | $126.28 | 2,174,641 | — | — |
| 2014-04-28 | $58.08 | $124.27 | 2,481,971 | — | — |
| 2014-04-25 | $57.29 | $122.59 | 2,324,724 | — | — |
| 2014-04-24 | $58.88 | $125.99 | 4,303,356 | — | — |
| 2014-04-23 | $57.47 | $122.97 | 2,557,288 | — | — |
| 2014-04-22 | $57.17 | $122.32 | 2,400,041 | — | — |
| 2014-04-21 | $57.48 | $122.98 | 3,151,006 | — | — |
| 2014-04-17 | $57.01 | $121.97 | 3,335,074 | — | — |
| 2014-04-16 | $56.38 | $120.63 | 2,317,376 | — | — |
| 2014-04-15 | $56.00 | $119.81 | 1,944,281 | — | — |
| 2014-04-14 | $55.58 | $118.92 | 1,594,149 | — | — |
| 2014-04-11 | $55.54 | $118.84 | 2,237,282 | — | — |
| 2014-04-10 | $55.80 | $119.39 | 3,316,704 | — | — |
| 2014-04-09 | $57.07 | $122.11 | 3,967,920 | — | — |
| 2014-04-08 | $55.98 | $119.78 | 4,306,479 | — | — |
| 2014-04-07 | $55.20 | $118.11 | 4,726,417 | — | — |
| 2014-04-04 | $56.18 | $120.20 | 3,490,116 | — | — |
| 2014-04-03 | $56.15 | $120.14 | 4,306,847 | — | — |
| 2014-04-02 | $55.14 | $117.97 | 3,587,294 | — | — |
| 2014-04-01 | $53.70 | $114.90 | 2,241,691 | — | — |
| 2014-03-31 | $52.79 | $112.94 | 2,250,509 | — | — |
| 2014-03-28 | $53.64 | $114.76 | 2,794,261 | — | — |
| 2014-03-27 | $52.72 | $112.79 | 4,420,006 | — | — |
| 2014-03-26 | $51.87 | $110.99 | 7,164,667 | — | — |
| 2014-03-25 | $53.94 | $115.40 | 4,852,068 | — | — |
| 2014-03-24 | $55.79 | $119.36 | 1,541,978 | — | — |
| 2014-03-21 | $56.23 | $120.30 | 3,363,731 | — | — |
| 2014-03-20 | $56.29 | $120.43 | 1,769,398 | — | — |
| 2014-03-19 | $56.15 | $120.13 | 1,803,016 | — | — |
| 2014-03-18 | $56.78 | $121.48 | 1,648,708 | — | — |
| 2014-03-17 | $56.08 | $119.98 | 2,181,805 | — | — |
| 2014-03-14 | $55.72 | $119.21 | 1,654,219 | — | — |
| 2014-03-13 | $54.96 | $117.59 | 1,751,947 | — | — |
| 2014-03-12 | $54.85 | $117.36 | 1,562,920 | — | — |
| 2014-03-11 | $54.80 | $117.24 | 1,561,817 | — | — |
| 2014-03-10 | $55.42 | $118.57 | 1,645,952 | — | — |
| 2014-03-07 | $54.79 | $117.23 | 3,041,154 | — | — |
| 2014-03-06 | $54.53 | $116.68 | 2,437,699 | — | — |
| 2014-03-05 | $54.65 | $116.94 | 3,044,093 | — | — |
| 2014-03-04 | $55.51 | $118.77 | 1,696,102 | — | — |
| 2014-03-03 | $54.83 | $117.31 | 2,199,256 | — | — |
| 2014-02-28 | $55.68 | $119.14 | 2,256,203 | — | — |
| 2014-02-27 | $55.07 | $117.82 | 2,326,928 | — | — |
| 2014-02-26 | $54.48 | $116.56 | 2,810,794 | — | — |
| 2014-02-25 | $55.12 | $117.93 | 2,841,104 | — | — |
| 2014-02-24 | $55.41 | $118.56 | 3,166,804 | — | — |
| 2014-02-21 | $54.88 | $117.41 | 2,623,787 | — | — |
| 2014-02-20 | $54.45 | $116.51 | 4,770,505 | — | — |
| 2014-02-19 | $54.44 | $116.48 | 3,298,150 | — | — |
| 2014-02-18 | $54.56 | $116.74 | 3,795,977 | — | — |
| 2014-02-14 | $53.17 | $113.76 | 3,143,291 | — | — |
| 2014-02-13 | $52.06 | $111.39 | 6,095,166 | — | — |
| 2014-02-12 | $51.86 | $110.96 | 3,799,100 | — | — |
| 2014-02-11 | $52.11 | $111.46 | 2,598,988 | — | — |
| 2014-02-10 | $51.40 | $109.95 | 4,541,248 | — | — |
| 2014-02-07 | $51.31 | $109.74 | 3,066,504 | — | — |
| 2014-02-06 | $51.28 | $109.69 | 3,186,644 | — | — |
| 2014-02-05 | $51.23 | $109.58 | 6,002,214 | — | — |
| 2014-02-04 | $52.06 | $111.35 | 4,614,177 | — | — |
| 2014-02-03 | $50.15 | $107.27 | 3,306,233 | — | — |
| 2014-01-31 | $50.52 | $108.06 | 4,436,906 | — | — |
| 2014-01-30 | $48.99 | $104.79 | 1,918,012 | — | — |
| 2014-01-29 | $49.13 | $105.09 | 2,776,626 | — | — |
| 2014-01-28 | $49.59 | $106.06 | 1,670,752 | — | — |
| 2014-01-27 | $48.65 | $104.06 | 1,656,239 | — | — |
| 2014-01-24 | $49.37 | $105.61 | 1,856,656 | — | — |
| 2014-01-23 | $50.01 | $106.97 | 2,328,949 | — | — |
| 2014-01-22 | $50.21 | $107.40 | 2,731,068 | — | — |
| 2014-01-21 | $49.30 | $105.46 | 1,860,697 | — | — |
| 2014-01-17 | $47.70 | $102.02 | 2,285,963 | — | — |
| 2014-01-16 | $48.49 | $103.71 | 3,538,429 | — | — |
| 2014-01-15 | $47.40 | $101.39 | 1,928,850 | — | — |
| 2014-01-14 | $47.06 | $100.66 | 2,093,445 | — | — |
| 2014-01-13 | $45.92 | $98.21 | 2,245,549 | — | — |
| 2014-01-10 | $46.83 | $100.16 | 1,708,410 | — | — |
| 2014-01-09 | $46.82 | $100.13 | 2,573,086 | — | — |
| 2014-01-08 | $48.13 | $102.95 | 2,754,030 | — | — |
| 2014-01-07 | $47.82 | $102.29 | 2,450,558 | — | — |
| 2014-01-06 | $47.79 | $102.22 | 1,993,696 | — | — |
| 2014-01-03 | $47.68 | $101.97 | 1,330,355 | — | — |
| 2014-01-02 | $48.30 | $103.31 | 1,483,929 | — | — |