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
- 1980-03-28 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 | $42.74 | $119.08 | 2,610,600 | — | — |
| 2014-12-30 | $42.79 | $119.22 | 3,269,000 | — | — |
| 2014-12-29 | $43.21 | $120.39 | 2,951,300 | — | — |
| 2014-12-26 | $43.15 | $120.22 | 1,985,400 | — | — |
| 2014-12-24 | $42.85 | $119.39 | 1,336,900 | — | — |
| 2014-12-23 | $42.74 | $119.08 | 4,711,200 | — | — |
| 2014-12-22 | $43.44 | $121.03 | 4,329,200 | — | — |
| 2014-12-19 | $43.35 | $120.78 | 3,510,500 | — | — |
| 2014-12-18 | $43.29 | $120.61 | 5,534,000 | — | — |
| 2014-12-17 | $42.04 | $117.13 | 4,131,600 | — | — |
| 2014-12-16 | $41.92 | $116.79 | 5,865,600 | — | — |
| 2014-12-15 | $41.30 | $115.07 | 5,473,800 | — | — |
| 2014-12-12 | $42.42 | $118.19 | 4,894,400 | — | — |
| 2014-12-11 | $43.35 | $120.78 | 4,677,400 | — | — |
| 2014-12-10 | $43.49 | $121.17 | 13,732,200 | — | — |
| 2014-12-09 | $44.11 | $122.90 | 8,004,100 | — | — |
| 2014-12-08 | $45.56 | $126.94 | 2,805,600 | — | — |
| 2014-12-05 | $46.04 | $128.27 | 2,436,900 | — | — |
| 2014-12-04 | $45.89 | $127.86 | 2,956,100 | — | — |
| 2014-12-03 | $46.71 | $130.14 | 2,384,000 | — | — |
| 2014-12-02 | $47.14 | $131.34 | 2,369,800 | — | — |
| 2014-12-01 | $46.92 | $130.72 | 3,460,600 | — | — |
| 2014-11-28 | $46.45 | $129.42 | 1,409,700 | — | — |
| 2014-11-26 | $46.52 | $129.61 | 2,047,500 | — | — |
| 2014-11-25 | $46.28 | $128.94 | 2,773,700 | — | — |
| 2014-11-24 | $46.27 | $128.91 | 2,596,700 | — | — |
| 2014-11-21 | $46.40 | $129.28 | 2,977,500 | — | — |
| 2014-11-20 | $46.38 | $129.22 | 2,879,600 | — | — |
| 2014-11-19 | $46.25 | $128.86 | 3,216,500 | — | — |
| 2014-11-18 | $46.28 | $128.94 | 3,511,100 | — | — |
| 2014-11-17 | $45.88 | $127.83 | 3,170,500 | — | — |
| 2014-11-14 | $45.74 | $127.44 | 2,591,700 | — | — |
| 2014-11-13 | $45.66 | $127.21 | 3,048,100 | — | — |
| 2014-11-12 | $45.62 | $127.10 | 2,819,000 | — | — |
| 2014-11-11 | $45.96 | $128.05 | 4,136,500 | — | — |
| 2014-11-10 | $45.16 | $125.82 | 2,056,200 | — | — |
| 2014-11-07 | $44.91 | $125.12 | 4,143,200 | — | — |
| 2014-11-06 | $44.75 | $124.68 | 3,262,000 | — | — |
| 2014-11-05 | $45.14 | $125.77 | 3,618,300 | — | — |
| 2014-11-04 | $45.56 | $125.23 | 3,246,200 | — | — |
| 2014-11-03 | $45.49 | $125.04 | 2,819,900 | — | — |
| 2014-10-31 | $45.49 | $125.04 | 3,553,800 | — | — |
| 2014-10-30 | $45.14 | $124.07 | 3,716,200 | — | — |
| 2014-10-29 | $45.08 | $123.91 | 3,080,000 | — | — |
| 2014-10-28 | $45.10 | $123.96 | 3,721,200 | — | — |
| 2014-10-27 | $45.37 | $124.71 | 4,813,900 | — | — |
| 2014-10-24 | $45.79 | $125.86 | 6,918,100 | — | — |
| 2014-10-23 | $45.36 | $124.68 | 5,735,300 | — | — |
| 2014-10-22 | $44.41 | $122.07 | 9,085,900 | — | — |
| 2014-10-21 | $43.63 | $119.92 | 10,021,400 | — | — |
| 2014-10-20 | $43.61 | $119.87 | 4,074,300 | — | — |
| 2014-10-17 | $43.67 | $120.03 | 4,656,200 | — | — |
| 2014-10-16 | $42.88 | $117.86 | 7,657,900 | — | — |
| 2014-10-15 | $43.13 | $118.55 | 7,736,900 | — | — |
| 2014-10-14 | $43.68 | $120.06 | 4,514,300 | — | — |
| 2014-10-13 | $43.83 | $120.47 | 4,150,200 | — | — |
| 2014-10-10 | $44.12 | $121.27 | 8,092,600 | — | — |
| 2014-10-09 | $44.81 | $123.17 | 7,849,900 | — | — |
| 2014-10-08 | $45.77 | $125.81 | 10,802,300 | — | — |
| 2014-10-07 | $45.25 | $124.38 | 5,126,800 | — | — |
| 2014-10-06 | $45.86 | $126.05 | 6,110,000 | — | — |
| 2014-10-03 | $45.74 | $125.72 | 7,105,000 | — | — |
| 2014-10-02 | $45.63 | $125.42 | 8,226,000 | — | — |
| 2014-10-01 | $45.90 | $126.16 | 7,392,200 | — | — |
| 2014-09-30 | $45.97 | $126.35 | 8,177,800 | — | — |
| 2014-09-29 | $46.29 | $127.23 | 7,041,100 | — | — |
| 2014-09-26 | $46.59 | $128.06 | 4,818,500 | — | — |
| 2014-09-25 | $46.68 | $128.31 | 5,098,300 | — | — |
| 2014-09-24 | $47.03 | $129.27 | 9,801,100 | — | — |
| 2014-09-23 | $46.64 | $128.20 | 7,679,800 | — | — |
| 2014-09-22 | $47.32 | $130.07 | 7,844,600 | — | — |
| 2014-09-19 | $47.38 | $130.23 | 7,925,600 | — | — |
| 2014-09-18 | $47.29 | $129.98 | 5,072,900 | — | — |
| 2014-09-17 | $47.10 | $129.46 | 5,022,700 | — | — |
| 2014-09-16 | $47.30 | $130.01 | 2,661,800 | — | — |
| 2014-09-15 | $46.98 | $129.13 | 3,370,900 | — | — |
| 2014-09-12 | $47.06 | $129.35 | 2,958,500 | — | — |
| 2014-09-11 | $46.93 | $128.99 | 4,258,700 | — | — |
| 2014-09-10 | $47.28 | $129.96 | 3,596,400 | — | — |
| 2014-09-09 | $46.65 | $128.22 | 3,855,900 | — | — |
| 2014-09-08 | $46.78 | $128.58 | 7,958,700 | — | — |
| 2014-09-05 | $47.92 | $131.71 | 3,833,300 | — | — |
| 2014-09-04 | $48.19 | $132.46 | 2,845,600 | — | — |
| 2014-09-03 | $48.62 | $133.64 | 2,185,400 | — | — |
| 2014-09-02 | $48.29 | $132.73 | 2,978,500 | — | — |
| 2014-08-29 | $49.10 | $134.96 | 2,393,200 | — | — |
| 2014-08-28 | $48.87 | $134.33 | 2,702,700 | — | — |
| 2014-08-27 | $48.67 | $133.78 | 2,767,200 | — | — |
| 2014-08-26 | $48.26 | $132.65 | 2,991,400 | — | — |
| 2014-08-25 | $48.13 | $132.29 | 2,543,600 | — | — |
| 2014-08-22 | $47.68 | $131.06 | 2,703,600 | — | — |
| 2014-08-21 | $47.70 | $131.11 | 4,035,500 | — | — |
| 2014-08-20 | $47.81 | $131.41 | 5,286,700 | — | — |
| 2014-08-19 | $47.35 | $130.15 | 3,706,200 | — | — |
| 2014-08-18 | $47.46 | $130.45 | 1,922,500 | — | — |
| 2014-08-15 | $46.87 | $128.83 | 2,390,700 | — | — |
| 2014-08-14 | $47.02 | $129.24 | 3,732,600 | — | — |
| 2014-08-13 | $46.58 | $128.03 | 3,003,700 | — | — |
| 2014-08-12 | $46.61 | $128.11 | 3,384,200 | — | — |
| 2014-08-11 | $46.59 | $128.06 | 3,578,600 | — | — |
| 2014-08-08 | $46.58 | $128.03 | 4,769,600 | — | — |
| 2014-08-07 | $46.35 | $127.40 | 6,105,800 | — | — |
| 2014-08-06 | $47.71 | $131.14 | 4,078,700 | — | — |
| 2014-08-05 | $48.68 | $132.02 | 4,683,000 | — | — |
| 2014-08-04 | $48.53 | $131.62 | 3,994,500 | — | — |
| 2014-08-01 | $48.03 | $130.26 | 5,434,600 | — | — |
| 2014-07-31 | $48.37 | $131.18 | 5,813,500 | — | — |
| 2014-07-30 | $48.47 | $131.45 | 3,939,000 | — | — |
| 2014-07-29 | $48.03 | $130.26 | 5,375,300 | — | — |
| 2014-07-28 | $48.20 | $130.72 | 6,890,400 | — | — |
| 2014-07-25 | $48.60 | $131.81 | 10,706,000 | — | — |
| 2014-07-24 | $50.08 | $135.82 | 9,530,100 | — | — |
| 2014-07-23 | $50.04 | $135.71 | 13,439,900 | — | — |
| 2014-07-22 | $53.22 | $144.34 | 1,986,300 | — | — |
| 2014-07-21 | $53.39 | $144.80 | 2,045,300 | — | — |
| 2014-07-18 | $53.72 | $145.69 | 1,973,700 | — | — |
| 2014-07-17 | $53.08 | $143.96 | 2,649,700 | — | — |
| 2014-07-16 | $53.31 | $144.58 | 3,256,400 | — | — |
| 2014-07-15 | $53.32 | $144.61 | 2,037,800 | — | — |
| 2014-07-14 | $53.58 | $145.31 | 2,028,700 | — | — |
| 2014-07-11 | $53.71 | $145.66 | 2,226,500 | — | — |
| 2014-07-10 | $54.40 | $147.54 | 2,509,100 | — | — |
| 2014-07-09 | $53.87 | $146.10 | 1,662,500 | — | — |
| 2014-07-08 | $53.36 | $144.71 | 1,686,200 | — | — |
| 2014-07-07 | $54.11 | $146.75 | 1,822,100 | — | — |
| 2014-07-03 | $54.52 | $147.86 | 1,108,500 | — | — |
| 2014-07-02 | $54.30 | $147.26 | 1,580,600 | — | — |
| 2014-07-01 | $54.19 | $146.97 | 3,471,400 | — | — |
| 2014-06-30 | $53.48 | $145.04 | 1,772,600 | — | — |
| 2014-06-27 | $53.78 | $145.85 | 1,169,800 | — | — |
| 2014-06-26 | $53.67 | $145.56 | 1,447,400 | — | — |
| 2014-06-25 | $53.42 | $144.88 | 2,440,300 | — | — |
| 2014-06-24 | $53.72 | $145.69 | 2,124,800 | — | — |
| 2014-06-23 | $53.87 | $146.10 | 2,023,100 | — | — |
| 2014-06-20 | $54.54 | $147.92 | 1,618,800 | — | — |
| 2014-06-19 | $54.43 | $147.62 | 1,256,900 | — | — |
| 2014-06-18 | $53.95 | $146.32 | 1,637,500 | — | — |
| 2014-06-17 | $54.05 | $146.59 | 1,575,600 | — | — |
| 2014-06-16 | $54.39 | $147.51 | 2,198,600 | — | — |
| 2014-06-13 | $54.50 | $147.81 | 1,501,800 | — | — |
| 2014-06-12 | $54.40 | $147.54 | 1,467,600 | — | — |
| 2014-06-11 | $54.30 | $147.26 | 2,276,800 | — | — |
| 2014-06-10 | $54.00 | $146.45 | 1,266,100 | — | — |
| 2014-06-09 | $53.86 | $146.07 | 1,504,300 | — | — |
| 2014-06-06 | $53.70 | $145.64 | 1,757,700 | — | — |
| 2014-06-05 | $53.30 | $144.55 | 2,123,800 | — | — |
| 2014-06-04 | $53.09 | $143.98 | 2,383,400 | — | — |
| 2014-06-03 | $53.22 | $144.34 | 2,620,100 | — | — |
| 2014-06-02 | $53.66 | $145.53 | 1,597,500 | — | — |
| 2014-05-30 | $53.94 | $146.29 | 1,758,600 | — | — |
| 2014-05-29 | $54.38 | $147.48 | 1,750,900 | — | — |
| 2014-05-28 | $53.78 | $145.85 | 2,264,600 | — | — |
| 2014-05-27 | $54.96 | $149.05 | 2,966,700 | — | — |
| 2014-05-23 | $54.84 | $148.73 | 1,485,000 | — | — |
| 2014-05-22 | $55.15 | $149.57 | 1,281,000 | — | — |
| 2014-05-21 | $55.32 | $150.03 | 1,530,700 | — | — |
| 2014-05-20 | $54.71 | $148.38 | 1,830,800 | — | — |
| 2014-05-19 | $54.84 | $148.73 | 2,824,900 | — | — |
| 2014-05-16 | $55.43 | $150.33 | 2,375,600 | — | — |
| 2014-05-15 | $55.49 | $150.49 | 4,123,900 | — | — |
| 2014-05-14 | $55.19 | $149.68 | 5,753,000 | — | — |
| 2014-05-13 | $55.52 | $148.84 | 7,863,100 | — | — |
| 2014-05-12 | $55.14 | $147.82 | 5,204,100 | — | — |
| 2014-05-09 | $54.99 | $147.42 | 2,695,600 | — | — |
| 2014-05-08 | $54.90 | $147.18 | 3,024,900 | — | — |
| 2014-05-07 | $55.45 | $148.65 | 2,619,200 | — | — |
| 2014-05-06 | $55.42 | $148.57 | 3,114,900 | — | — |
| 2014-05-05 | $55.29 | $148.22 | 1,959,600 | — | — |
| 2014-05-02 | $55.13 | $147.79 | 1,758,800 | — | — |
| 2014-05-01 | $55.40 | $148.52 | 1,723,000 | — | — |
| 2014-04-30 | $55.37 | $148.44 | 3,905,200 | — | — |
| 2014-04-29 | $56.39 | $151.17 | 4,050,600 | — | — |
| 2014-04-28 | $56.01 | $150.15 | 3,226,700 | — | — |
| 2014-04-25 | $55.76 | $149.48 | 2,102,000 | — | — |
| 2014-04-24 | $55.51 | $148.81 | 2,505,400 | — | — |
| 2014-04-23 | $55.14 | $147.82 | 2,253,600 | — | — |
| 2014-04-22 | $55.30 | $148.25 | 5,317,600 | — | — |
| 2014-04-21 | $53.12 | $142.40 | 1,637,000 | — | — |
| 2014-04-17 | $52.51 | $140.77 | 2,219,400 | — | — |
| 2014-04-16 | $52.82 | $141.60 | 2,571,300 | — | — |
| 2014-04-15 | $52.32 | $140.26 | 1,850,800 | — | — |
| 2014-04-14 | $51.84 | $138.97 | 2,217,200 | — | — |
| 2014-04-11 | $51.76 | $138.76 | 3,281,300 | — | — |
| 2014-04-10 | $52.55 | $140.88 | 2,321,800 | — | — |
| 2014-04-09 | $53.42 | $143.21 | 2,506,300 | — | — |
| 2014-04-08 | $52.19 | $139.91 | 3,299,100 | — | — |
| 2014-04-07 | $51.55 | $138.19 | 3,608,400 | — | — |
| 2014-04-04 | $52.14 | $139.78 | 2,810,900 | — | — |
| 2014-04-03 | $52.72 | $141.33 | 2,228,300 | — | — |
| 2014-04-02 | $53.00 | $142.08 | 3,096,800 | — | — |
| 2014-04-01 | $53.30 | $142.89 | 2,603,000 | — | — |
| 2014-03-31 | $53.43 | $143.23 | 2,583,700 | — | — |
| 2014-03-28 | $53.90 | $144.49 | 1,550,900 | — | — |
| 2014-03-27 | $53.92 | $144.55 | 2,442,500 | — | — |
| 2014-03-26 | $53.59 | $143.66 | 1,985,600 | — | — |
| 2014-03-25 | $53.89 | $144.47 | 2,404,000 | — | — |
| 2014-03-24 | $52.99 | $142.05 | 1,989,700 | — | — |
| 2014-03-21 | $53.07 | $142.27 | 2,897,900 | — | — |
| 2014-03-20 | $54.02 | $144.82 | 2,336,900 | — | — |
| 2014-03-19 | $54.71 | $146.67 | 1,530,200 | — | — |
| 2014-03-18 | $54.75 | $146.77 | 1,270,100 | — | — |
| 2014-03-17 | $54.55 | $146.24 | 1,484,700 | — | — |
| 2014-03-14 | $54.23 | $145.38 | 1,611,600 | — | — |
| 2014-03-13 | $54.36 | $145.73 | 2,616,200 | — | — |
| 2014-03-12 | $54.98 | $147.39 | 2,057,400 | — | — |
| 2014-03-11 | $55.65 | $149.19 | 1,844,500 | — | — |
| 2014-03-10 | $55.84 | $149.70 | 1,898,000 | — | — |
| 2014-03-07 | $55.53 | $148.86 | 2,176,300 | — | — |
| 2014-03-06 | $55.85 | $149.72 | 2,172,400 | — | — |
| 2014-03-05 | $56.43 | $151.28 | 1,696,800 | — | — |
| 2014-03-04 | $56.43 | $151.28 | 2,254,700 | — | — |
| 2014-03-03 | $55.80 | $149.59 | 2,322,000 | — | — |
| 2014-02-28 | $55.94 | $149.96 | 2,836,800 | — | — |
| 2014-02-27 | $56.13 | $150.47 | 5,895,200 | — | — |
| 2014-02-26 | $56.22 | $150.71 | 2,396,600 | — | — |
| 2014-02-25 | $55.70 | $149.32 | 2,503,400 | — | — |
| 2014-02-24 | $55.75 | $149.45 | 1,787,700 | — | — |
| 2014-02-21 | $55.69 | $149.29 | 1,876,700 | — | — |
| 2014-02-20 | $56.22 | $150.71 | 3,013,500 | — | — |
| 2014-02-19 | $55.71 | $149.35 | 2,529,900 | — | — |
| 2014-02-18 | $56.66 | $149.88 | 3,072,300 | — | — |
| 2014-02-14 | $55.89 | $147.85 | 1,798,000 | — | — |
| 2014-02-13 | $55.06 | $145.65 | 1,481,900 | — | — |
| 2014-02-12 | $54.81 | $144.99 | 1,692,400 | — | — |
| 2014-02-11 | $54.17 | $143.30 | 2,450,700 | — | — |
| 2014-02-10 | $53.00 | $140.20 | 2,394,300 | — | — |
| 2014-02-07 | $52.84 | $139.78 | 3,822,800 | — | — |
| 2014-02-06 | $52.30 | $138.35 | 2,351,200 | — | — |
| 2014-02-05 | $51.69 | $136.74 | 3,803,000 | — | — |
| 2014-02-04 | $50.90 | $134.65 | 2,290,900 | — | — |
| 2014-02-03 | $51.00 | $134.91 | 3,331,300 | — | — |
| 2014-01-31 | $51.54 | $136.34 | 2,689,800 | — | — |
| 2014-01-30 | $51.96 | $137.45 | 2,576,000 | — | — |
| 2014-01-29 | $52.04 | $137.66 | 2,974,200 | — | — |
| 2014-01-28 | $53.26 | $140.89 | 1,598,100 | — | — |
| 2014-01-27 | $53.11 | $140.49 | 2,248,600 | — | — |
| 2014-01-24 | $53.33 | $141.07 | 2,557,900 | — | — |
| 2014-01-23 | $54.90 | $145.23 | 2,689,800 | — | — |
| 2014-01-22 | $54.74 | $144.80 | 2,454,000 | — | — |
| 2014-01-21 | $54.95 | $145.36 | 2,921,700 | — | — |
| 2014-01-17 | $54.10 | $143.11 | 2,355,600 | — | — |
| 2014-01-16 | $53.68 | $142.00 | 1,561,400 | — | — |
| 2014-01-15 | $53.37 | $141.18 | 3,451,700 | — | — |
| 2014-01-14 | $52.57 | $139.06 | 1,960,500 | — | — |
| 2014-01-13 | $51.87 | $137.21 | 4,547,800 | — | — |
| 2014-01-10 | $52.75 | $139.54 | 3,437,700 | — | — |
| 2014-01-09 | $52.84 | $139.78 | 2,454,600 | — | — |
| 2014-01-08 | $52.73 | $139.49 | 1,748,400 | — | — |
| 2014-01-07 | $53.07 | $140.39 | 1,349,800 | — | — |
| 2014-01-06 | $53.00 | $140.20 | 1,631,000 | — | — |
| 2014-01-03 | $52.80 | $139.67 | 1,291,800 | — | — |
| 2014-01-02 | $52.79 | $139.65 | 1,750,600 | — | — |