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 | $53.33 | $135.53 | 2,516,700 | — | — |
| 2014-12-30 | $54.35 | $138.12 | 1,361,600 | — | — |
| 2014-12-29 | $54.31 | $138.02 | 1,486,500 | — | — |
| 2014-12-26 | $54.38 | $138.20 | 1,053,800 | — | — |
| 2014-12-24 | $54.31 | $138.02 | 1,214,500 | — | — |
| 2014-12-23 | $54.41 | $138.27 | 2,340,700 | — | — |
| 2014-12-22 | $54.38 | $138.20 | 2,552,400 | — | — |
| 2014-12-19 | $53.81 | $136.75 | 4,901,900 | — | — |
| 2014-12-18 | $53.51 | $135.98 | 4,622,100 | — | — |
| 2014-12-17 | $52.19 | $132.63 | 4,644,500 | — | — |
| 2014-12-16 | $51.13 | $129.94 | 3,904,700 | — | — |
| 2014-12-15 | $51.47 | $130.80 | 3,319,100 | — | — |
| 2014-12-12 | $52.10 | $132.40 | 4,610,000 | — | — |
| 2014-12-11 | $52.48 | $133.37 | 4,118,200 | — | — |
| 2014-12-10 | $51.99 | $132.12 | 2,518,700 | — | — |
| 2014-12-09 | $52.28 | $132.86 | 2,956,600 | — | — |
| 2014-12-08 | $52.93 | $134.51 | 2,878,600 | — | — |
| 2014-12-05 | $53.12 | $134.99 | 2,579,300 | — | — |
| 2014-12-04 | $53.00 | $134.69 | 2,933,100 | — | — |
| 2014-12-03 | $53.04 | $134.79 | 4,708,000 | — | — |
| 2014-12-02 | $53.05 | $134.82 | 3,093,400 | — | — |
| 2014-12-01 | $52.63 | $133.75 | 2,183,900 | — | — |
| 2014-11-28 | $52.75 | $134.05 | 1,664,500 | — | — |
| 2014-11-26 | $51.85 | $131.77 | 1,355,500 | — | — |
| 2014-11-25 | $51.65 | $131.26 | 3,555,200 | — | — |
| 2014-11-24 | $51.50 | $130.88 | 2,213,600 | — | — |
| 2014-11-21 | $51.85 | $131.77 | 2,508,700 | — | — |
| 2014-11-20 | $51.64 | $131.23 | 1,540,100 | — | — |
| 2014-11-19 | $51.92 | $131.94 | 1,920,600 | — | — |
| 2014-11-18 | $51.59 | $131.11 | 2,215,300 | — | — |
| 2014-11-17 | $51.35 | $130.50 | 2,196,300 | — | — |
| 2014-11-14 | $50.82 | $129.15 | 2,814,100 | — | — |
| 2014-11-13 | $51.00 | $129.61 | 3,048,200 | — | — |
| 2014-11-12 | $50.96 | $129.50 | 2,615,800 | — | — |
| 2014-11-11 | $50.97 | $129.53 | 2,570,600 | — | — |
| 2014-11-10 | $50.87 | $129.28 | 4,397,400 | — | — |
| 2014-11-07 | $51.36 | $130.52 | 6,440,300 | — | — |
| 2014-11-06 | $53.27 | $135.37 | 1,962,600 | — | — |
| 2014-11-05 | $53.17 | $135.12 | 2,398,200 | — | — |
| 2014-11-04 | $52.86 | $134.33 | 3,903,800 | — | — |
| 2014-11-03 | $52.66 | $133.82 | 3,457,700 | — | — |
| 2014-10-31 | $51.96 | $132.05 | 2,666,300 | — | — |
| 2014-10-30 | $51.45 | $130.75 | 2,055,500 | — | — |
| 2014-10-29 | $50.90 | $129.35 | 2,920,300 | — | — |
| 2014-10-28 | $51.38 | $130.57 | 1,370,600 | — | — |
| 2014-10-27 | $51.16 | $130.01 | 1,366,300 | — | — |
| 2014-10-24 | $51.03 | $129.68 | 1,744,800 | — | — |
| 2014-10-23 | $50.51 | $128.36 | 1,709,700 | — | — |
| 2014-10-22 | $50.60 | $128.59 | 2,170,100 | — | — |
| 2014-10-21 | $50.46 | $128.23 | 3,401,400 | — | — |
| 2014-10-20 | $49.92 | $126.86 | 2,614,300 | — | — |
| 2014-10-17 | $49.29 | $125.26 | 3,005,500 | — | — |
| 2014-10-16 | $48.86 | $124.17 | 3,742,000 | — | — |
| 2014-10-15 | $49.11 | $124.80 | 4,586,100 | — | — |
| 2014-10-14 | $49.52 | $125.84 | 2,621,100 | — | — |
| 2014-10-13 | $49.28 | $125.23 | 2,955,900 | — | — |
| 2014-10-10 | $49.81 | $126.58 | 3,800,300 | — | — |
| 2014-10-09 | $49.89 | $126.79 | 3,548,000 | — | — |
| 2014-10-08 | $50.15 | $127.45 | 3,417,500 | — | — |
| 2014-10-07 | $50.18 | $126.48 | 3,305,600 | — | — |
| 2014-10-06 | $50.59 | $127.51 | 2,866,300 | — | — |
| 2014-10-03 | $50.47 | $127.21 | 2,383,700 | — | — |
| 2014-10-02 | $50.14 | $126.38 | 3,471,900 | — | — |
| 2014-10-01 | $49.98 | $125.98 | 3,788,400 | — | — |
| 2014-09-30 | $50.45 | $127.16 | 2,822,800 | — | — |
| 2014-09-29 | $50.63 | $127.61 | 2,691,400 | — | — |
| 2014-09-26 | $50.28 | $126.73 | 3,002,400 | — | — |
| 2014-09-25 | $50.12 | $126.33 | 4,126,500 | — | — |
| 2014-09-24 | $50.45 | $127.16 | 5,138,300 | — | — |
| 2014-09-23 | $50.41 | $127.06 | 4,522,800 | — | — |
| 2014-09-22 | $50.75 | $127.92 | 3,550,500 | — | — |
| 2014-09-19 | $51.28 | $129.25 | 4,140,100 | — | — |
| 2014-09-18 | $51.22 | $129.10 | 7,498,600 | — | — |
| 2014-09-17 | $50.83 | $128.12 | 11,820,900 | — | — |
| 2014-09-16 | $53.18 | $134.04 | 3,174,700 | — | — |
| 2014-09-15 | $53.18 | $134.04 | 2,209,300 | — | — |
| 2014-09-12 | $52.79 | $133.06 | 1,951,800 | — | — |
| 2014-09-11 | $53.27 | $134.27 | 2,113,300 | — | — |
| 2014-09-10 | $53.23 | $134.17 | 2,233,300 | — | — |
| 2014-09-09 | $53.17 | $134.02 | 3,897,200 | — | — |
| 2014-09-08 | $53.51 | $134.87 | 1,365,700 | — | — |
| 2014-09-05 | $53.82 | $135.65 | 1,959,800 | — | — |
| 2014-09-04 | $53.48 | $134.80 | 1,882,200 | — | — |
| 2014-09-03 | $53.54 | $134.95 | 2,191,300 | — | — |
| 2014-09-02 | $53.36 | $134.50 | 2,045,600 | — | — |
| 2014-08-29 | $53.38 | $134.55 | 2,313,700 | — | — |
| 2014-08-28 | $53.19 | $134.07 | 1,380,400 | — | — |
| 2014-08-27 | $53.26 | $134.24 | 1,532,600 | — | — |
| 2014-08-26 | $52.98 | $133.54 | 2,242,800 | — | — |
| 2014-08-25 | $52.85 | $133.21 | 2,269,700 | — | — |
| 2014-08-22 | $52.71 | $132.86 | 3,286,400 | — | — |
| 2014-08-21 | $53.22 | $134.14 | 2,389,600 | — | — |
| 2014-08-20 | $53.42 | $134.65 | 1,662,000 | — | — |
| 2014-08-19 | $53.23 | $134.17 | 1,637,400 | — | — |
| 2014-08-18 | $52.99 | $133.56 | 2,166,900 | — | — |
| 2014-08-15 | $52.66 | $132.73 | 1,973,200 | — | — |
| 2014-08-14 | $52.78 | $133.03 | 1,696,700 | — | — |
| 2014-08-13 | $52.55 | $132.45 | 1,607,700 | — | — |
| 2014-08-12 | $52.48 | $132.28 | 1,908,500 | — | — |
| 2014-08-11 | $52.44 | $132.18 | 2,422,600 | — | — |
| 2014-08-08 | $51.97 | $130.99 | 2,113,000 | — | — |
| 2014-08-07 | $51.28 | $129.25 | 1,872,200 | — | — |
| 2014-08-06 | $51.72 | $130.36 | 3,270,600 | — | — |
| 2014-08-05 | $50.88 | $128.24 | 2,969,400 | — | — |
| 2014-08-04 | $51.29 | $129.28 | 2,926,900 | — | — |
| 2014-08-01 | $50.93 | $128.37 | 4,714,400 | — | — |
| 2014-07-31 | $50.15 | $126.40 | 5,499,600 | — | — |
| 2014-07-30 | $51.65 | $130.19 | 3,684,900 | — | — |
| 2014-07-29 | $52.51 | $132.35 | 1,966,900 | — | — |
| 2014-07-28 | $52.87 | $133.26 | 1,900,000 | — | — |
| 2014-07-25 | $52.81 | $133.11 | 1,665,300 | — | — |
| 2014-07-24 | $52.95 | $133.46 | 2,051,400 | — | — |
| 2014-07-23 | $52.90 | $133.34 | 2,213,300 | — | — |
| 2014-07-22 | $52.95 | $133.46 | 1,770,100 | — | — |
| 2014-07-21 | $52.86 | $133.24 | 1,699,300 | — | — |
| 2014-07-18 | $53.06 | $133.74 | 2,869,700 | — | — |
| 2014-07-17 | $52.78 | $133.03 | 2,609,500 | — | — |
| 2014-07-16 | $53.08 | $133.79 | 2,831,200 | — | — |
| 2014-07-15 | $52.93 | $133.41 | 2,430,200 | — | — |
| 2014-07-14 | $53.04 | $133.69 | 2,280,200 | — | — |
| 2014-07-11 | $52.91 | $133.36 | 2,053,400 | — | — |
| 2014-07-10 | $53.02 | $133.64 | 2,737,800 | — | — |
| 2014-07-09 | $53.26 | $134.24 | 2,711,900 | — | — |
| 2014-07-08 | $53.10 | $133.84 | 4,049,900 | — | — |
| 2014-07-07 | $53.42 | $133.61 | 2,934,100 | — | — |
| 2014-07-03 | $53.05 | $132.69 | 2,975,100 | — | — |
| 2014-07-02 | $53.01 | $132.59 | 2,465,300 | — | — |
| 2014-07-01 | $52.90 | $132.31 | 3,924,100 | — | — |
| 2014-06-30 | $52.54 | $131.41 | 4,011,100 | — | — |
| 2014-06-27 | $52.31 | $130.84 | 4,480,000 | — | — |
| 2014-06-26 | $52.03 | $130.14 | 5,677,200 | — | — |
| 2014-06-25 | $51.76 | $129.46 | 8,822,200 | — | — |
| 2014-06-24 | $53.70 | $134.31 | 4,624,000 | — | — |
| 2014-06-23 | $54.27 | $135.74 | 2,761,200 | — | — |
| 2014-06-20 | $54.64 | $136.66 | 4,096,900 | — | — |
| 2014-06-19 | $54.84 | $137.16 | 2,506,200 | — | — |
| 2014-06-18 | $54.68 | $136.76 | 3,641,600 | — | — |
| 2014-06-17 | $54.29 | $135.79 | 2,379,800 | — | — |
| 2014-06-16 | $54.21 | $135.59 | 2,468,400 | — | — |
| 2014-06-13 | $54.31 | $135.84 | 2,414,400 | — | — |
| 2014-06-12 | $54.20 | $135.56 | 2,276,700 | — | — |
| 2014-06-11 | $54.75 | $136.94 | 1,559,600 | — | — |
| 2014-06-10 | $55.16 | $137.97 | 1,772,200 | — | — |
| 2014-06-09 | $55.17 | $137.99 | 1,815,800 | — | — |
| 2014-06-06 | $55.41 | $138.59 | 1,580,200 | — | — |
| 2014-06-05 | $55.34 | $138.42 | 1,776,000 | — | — |
| 2014-06-04 | $55.56 | $138.97 | 2,405,100 | — | — |
| 2014-06-03 | $55.05 | $137.69 | 2,100,500 | — | — |
| 2014-06-02 | $54.91 | $137.34 | 1,883,300 | — | — |
| 2014-05-30 | $54.93 | $137.39 | 2,516,300 | — | — |
| 2014-05-29 | $54.70 | $136.81 | 1,674,500 | — | — |
| 2014-05-28 | $54.24 | $135.66 | 1,899,900 | — | — |
| 2014-05-27 | $54.24 | $135.66 | 2,210,000 | — | — |
| 2014-05-23 | $53.81 | $134.59 | 1,317,100 | — | — |
| 2014-05-22 | $53.74 | $134.41 | 1,694,000 | — | — |
| 2014-05-21 | $53.48 | $133.76 | 1,842,700 | — | — |
| 2014-05-20 | $53.48 | $133.76 | 2,100,900 | — | — |
| 2014-05-19 | $53.72 | $134.36 | 1,241,400 | — | — |
| 2014-05-16 | $53.81 | $134.59 | 2,657,400 | — | — |
| 2014-05-15 | $53.41 | $133.59 | 3,143,200 | — | — |
| 2014-05-14 | $54.10 | $135.31 | 1,480,600 | — | — |
| 2014-05-13 | $54.37 | $135.99 | 1,788,100 | — | — |
| 2014-05-12 | $54.26 | $135.71 | 2,748,200 | — | — |
| 2014-05-09 | $54.40 | $136.06 | 3,889,000 | — | — |
| 2014-05-08 | $53.67 | $134.24 | 2,208,800 | — | — |
| 2014-05-07 | $53.54 | $133.91 | 2,637,700 | — | — |
| 2014-05-06 | $52.86 | $132.21 | 2,309,100 | — | — |
| 2014-05-05 | $53.01 | $132.59 | 1,773,700 | — | — |
| 2014-05-02 | $52.75 | $131.94 | 1,943,300 | — | — |
| 2014-05-01 | $52.68 | $131.76 | 2,115,300 | — | — |
| 2014-04-30 | $53.02 | $132.61 | 2,273,400 | — | — |
| 2014-04-29 | $52.81 | $132.09 | 2,055,600 | — | — |
| 2014-04-28 | $53.17 | $132.99 | 3,315,500 | — | — |
| 2014-04-25 | $52.29 | $130.79 | 2,205,000 | — | — |
| 2014-04-24 | $52.43 | $131.14 | 2,290,600 | — | — |
| 2014-04-23 | $52.37 | $130.99 | 2,660,800 | — | — |
| 2014-04-22 | $52.19 | $130.54 | 2,163,100 | — | — |
| 2014-04-21 | $52.30 | $130.81 | 2,039,100 | — | — |
| 2014-04-17 | $52.09 | $130.29 | 2,648,800 | — | — |
| 2014-04-16 | $52.26 | $130.71 | 3,755,700 | — | — |
| 2014-04-15 | $51.25 | $128.19 | 4,045,300 | — | — |
| 2014-04-14 | $51.30 | $128.31 | 2,618,200 | — | — |
| 2014-04-11 | $51.15 | $127.94 | 4,236,400 | — | — |
| 2014-04-10 | $51.00 | $127.56 | 4,626,400 | — | — |
| 2014-04-09 | $51.27 | $128.24 | 3,248,000 | — | — |
| 2014-04-08 | $51.28 | $128.26 | 4,559,300 | — | — |
| 2014-04-07 | $51.85 | $128.66 | 5,409,100 | — | — |
| 2014-04-04 | $51.25 | $127.17 | 4,452,200 | — | — |
| 2014-04-03 | $52.23 | $129.60 | 3,611,400 | — | — |
| 2014-04-02 | $51.62 | $128.09 | 2,339,700 | — | — |
| 2014-04-01 | $51.78 | $128.49 | 2,782,200 | — | — |
| 2014-03-31 | $51.82 | $128.59 | 2,995,600 | — | — |
| 2014-03-28 | $51.30 | $127.30 | 1,943,100 | — | — |
| 2014-03-27 | $51.08 | $126.75 | 4,844,200 | — | — |
| 2014-03-26 | $51.10 | $126.80 | 4,643,700 | — | — |
| 2014-03-25 | $51.08 | $126.75 | 3,425,200 | — | — |
| 2014-03-24 | $50.72 | $125.86 | 3,534,500 | — | — |
| 2014-03-21 | $51.03 | $126.63 | 6,460,100 | — | — |
| 2014-03-20 | $51.05 | $126.68 | 3,369,600 | — | — |
| 2014-03-19 | $50.74 | $125.91 | 3,425,700 | — | — |
| 2014-03-18 | $50.71 | $125.83 | 3,077,500 | — | — |
| 2014-03-17 | $50.43 | $125.14 | 3,428,800 | — | — |
| 2014-03-14 | $49.77 | $123.50 | 5,782,700 | — | — |
| 2014-03-13 | $51.01 | $126.58 | 3,737,200 | — | — |
| 2014-03-12 | $51.35 | $127.42 | 2,964,600 | — | — |
| 2014-03-11 | $50.74 | $125.91 | 2,281,100 | — | — |
| 2014-03-10 | $50.45 | $125.19 | 2,581,800 | — | — |
| 2014-03-07 | $50.80 | $126.06 | 1,808,600 | — | — |
| 2014-03-06 | $50.67 | $125.73 | 1,962,100 | — | — |
| 2014-03-05 | $50.64 | $125.66 | 2,317,300 | — | — |
| 2014-03-04 | $50.74 | $125.91 | 3,823,600 | — | — |
| 2014-03-03 | $49.86 | $123.72 | 3,464,600 | — | — |
| 2014-02-28 | $50.03 | $124.14 | 3,337,200 | — | — |
| 2014-02-27 | $49.78 | $123.52 | 2,172,300 | — | — |
| 2014-02-26 | $49.66 | $123.23 | 2,141,600 | — | — |
| 2014-02-25 | $50.05 | $124.19 | 2,760,400 | — | — |
| 2014-02-24 | $49.85 | $123.70 | 2,828,300 | — | — |
| 2014-02-21 | $49.51 | $122.85 | 2,937,200 | — | — |
| 2014-02-20 | $49.78 | $123.52 | 2,436,000 | — | — |
| 2014-02-19 | $49.27 | $122.26 | 2,131,600 | — | — |
| 2014-02-18 | $49.68 | $123.28 | 2,825,900 | — | — |
| 2014-02-14 | $49.89 | $123.80 | 3,774,600 | — | — |
| 2014-02-13 | $49.19 | $122.06 | 2,607,400 | — | — |
| 2014-02-12 | $48.53 | $120.42 | 2,918,400 | — | — |
| 2014-02-11 | $48.93 | $121.42 | 3,307,000 | — | — |
| 2014-02-10 | $48.31 | $119.88 | 1,863,000 | — | — |
| 2014-02-07 | $48.05 | $119.23 | 2,376,800 | — | — |
| 2014-02-06 | $47.66 | $118.26 | 3,025,100 | — | — |
| 2014-02-05 | $47.36 | $117.52 | 3,004,400 | — | — |
| 2014-02-04 | $47.09 | $116.85 | 2,649,200 | — | — |
| 2014-02-03 | $46.86 | $116.28 | 4,716,800 | — | — |
| 2014-01-31 | $48.02 | $119.16 | 3,734,200 | — | — |
| 2014-01-30 | $48.57 | $120.52 | 3,290,600 | — | — |
| 2014-01-29 | $47.94 | $118.96 | 5,125,700 | — | — |
| 2014-01-28 | $48.96 | $121.49 | 3,129,000 | — | — |
| 2014-01-27 | $48.53 | $120.42 | 3,413,400 | — | — |
| 2014-01-24 | $48.28 | $119.80 | 4,033,200 | — | — |
| 2014-01-23 | $48.71 | $120.87 | 3,504,100 | — | — |
| 2014-01-22 | $48.77 | $121.02 | 2,986,500 | — | — |
| 2014-01-21 | $48.54 | $120.45 | 3,473,800 | — | — |
| 2014-01-17 | $48.28 | $119.80 | 3,790,700 | — | — |
| 2014-01-16 | $48.52 | $120.40 | 3,255,100 | — | — |
| 2014-01-15 | $48.40 | $120.10 | 3,929,400 | — | — |
| 2014-01-14 | $48.80 | $121.09 | 4,311,800 | — | — |
| 2014-01-13 | $48.81 | $121.12 | 2,674,600 | — | — |
| 2014-01-10 | $49.29 | $122.31 | 2,797,700 | — | — |
| 2014-01-09 | $49.00 | $121.59 | 4,565,600 | — | — |
| 2014-01-08 | $48.57 | $120.52 | 5,747,800 | — | — |
| 2014-01-07 | $49.85 | $122.76 | 4,606,800 | — | — |
| 2014-01-06 | $49.34 | $121.50 | 3,260,200 | — | — |
| 2014-01-03 | $49.26 | $121.30 | 2,309,700 | — | — |
| 2014-01-02 | $49.40 | $121.65 | 2,205,500 | — | — |