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
- 2005-11-16 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 | $43.86 | $44.56 | 1,710,000 | — | — |
| 2014-12-30 | $44.36 | $45.07 | 2,118,000 | — | — |
| 2014-12-29 | $44.43 | $45.14 | 1,892,500 | — | — |
| 2014-12-26 | $44.38 | $45.09 | 2,265,000 | — | — |
| 2014-12-24 | $44.35 | $45.05 | 1,460,000 | — | — |
| 2014-12-23 | $44.69 | $45.40 | 3,804,500 | — | — |
| 2014-12-22 | $45.02 | $45.74 | 4,237,000 | — | — |
| 2014-12-19 | $44.32 | $45.03 | 7,756,000 | — | — |
| 2014-12-18 | $44.80 | $45.51 | 3,213,500 | — | — |
| 2014-12-17 | $44.32 | $45.03 | 4,444,000 | — | — |
| 2014-12-16 | $42.99 | $43.68 | 5,262,000 | — | — |
| 2014-12-15 | $43.90 | $44.60 | 3,735,500 | — | — |
| 2014-12-12 | $43.82 | $44.52 | 3,837,000 | — | — |
| 2014-12-11 | $45.09 | $45.68 | 5,927,000 | — | — |
| 2014-12-10 | $44.61 | $45.19 | 3,708,500 | — | — |
| 2014-12-09 | $44.89 | $45.48 | 4,748,000 | — | — |
| 2014-12-08 | $45.17 | $45.76 | 2,776,500 | — | — |
| 2014-12-05 | $44.95 | $45.54 | 3,951,500 | — | — |
| 2014-12-04 | $45.41 | $46.00 | 2,818,500 | — | — |
| 2014-12-03 | $45.27 | $45.86 | 3,474,000 | — | — |
| 2014-12-02 | $44.95 | $45.53 | 2,796,000 | — | — |
| 2014-12-01 | $44.76 | $45.35 | 2,721,500 | — | — |
| 2014-11-28 | $45.20 | $45.79 | 2,720,000 | — | — |
| 2014-11-26 | $44.16 | $44.74 | 2,785,500 | — | — |
| 2014-11-25 | $44.22 | $44.79 | 2,830,500 | — | — |
| 2014-11-24 | $44.34 | $44.92 | 3,979,500 | — | — |
| 2014-11-21 | $44.06 | $44.63 | 3,354,000 | — | — |
| 2014-11-20 | $43.97 | $44.54 | 2,662,500 | — | — |
| 2014-11-19 | $44.14 | $44.72 | 2,471,500 | — | — |
| 2014-11-18 | $43.99 | $44.56 | 3,317,500 | — | — |
| 2014-11-17 | $44.44 | $45.02 | 2,262,000 | — | — |
| 2014-11-14 | $44.51 | $45.09 | 3,463,500 | — | — |
| 2014-11-13 | $44.64 | $45.22 | 3,992,000 | — | — |
| 2014-11-12 | $44.24 | $44.82 | 4,218,000 | — | — |
| 2014-11-11 | $44.25 | $44.83 | 3,190,000 | — | — |
| 2014-11-10 | $43.87 | $44.44 | 3,919,500 | — | — |
| 2014-11-07 | $43.71 | $44.28 | 3,727,500 | — | — |
| 2014-11-06 | $43.98 | $44.56 | 4,463,000 | — | — |
| 2014-11-05 | $43.48 | $44.05 | 6,165,500 | — | — |
| 2014-11-04 | $43.50 | $44.07 | 7,890,000 | — | — |
| 2014-11-03 | $41.96 | $42.51 | 5,635,000 | — | — |
| 2014-10-31 | $41.66 | $42.20 | 3,601,500 | — | — |
| 2014-10-30 | $40.75 | $41.28 | 2,953,500 | — | — |
| 2014-10-29 | $41.19 | $41.72 | 2,409,000 | — | — |
| 2014-10-28 | $41.08 | $41.62 | 2,290,000 | — | — |
| 2014-10-27 | $41.13 | $41.67 | 2,123,500 | — | — |
| 2014-10-24 | $41.32 | $41.86 | 3,524,000 | — | — |
| 2014-10-23 | $40.63 | $41.16 | 3,418,000 | — | — |
| 2014-10-22 | $39.75 | $40.26 | 2,519,000 | — | — |
| 2014-10-21 | $39.90 | $40.42 | 4,734,500 | — | — |
| 2014-10-20 | $39.98 | $40.50 | 3,160,500 | — | — |
| 2014-10-17 | $39.32 | $39.84 | 5,399,500 | — | — |
| 2014-10-16 | $39.54 | $40.05 | 5,543,000 | — | — |
| 2014-10-15 | $40.58 | $41.11 | 5,956,500 | — | — |
| 2014-10-14 | $40.21 | $40.74 | 4,698,000 | — | — |
| 2014-10-13 | $39.73 | $40.25 | 7,475,500 | — | — |
| 2014-10-10 | $40.72 | $41.25 | 7,583,500 | — | — |
| 2014-10-09 | $40.60 | $41.13 | 8,520,500 | — | — |
| 2014-10-08 | $40.27 | $40.79 | 3,994,500 | — | — |
| 2014-10-07 | $39.27 | $39.78 | 2,965,500 | — | — |
| 2014-10-06 | $39.82 | $40.34 | 4,785,000 | — | — |
| 2014-10-03 | $39.68 | $40.20 | 3,724,000 | — | — |
| 2014-10-02 | $39.55 | $40.06 | 4,957,000 | — | — |
| 2014-10-01 | $38.82 | $39.32 | 3,449,000 | — | — |
| 2014-09-30 | $39.01 | $39.52 | 2,783,000 | — | — |
| 2014-09-29 | $39.04 | $39.55 | 3,201,000 | — | — |
| 2014-09-26 | $39.29 | $39.81 | 2,781,500 | — | — |
| 2014-09-25 | $39.13 | $39.64 | 3,324,500 | — | — |
| 2014-09-24 | $39.81 | $40.33 | 3,923,500 | — | — |
| 2014-09-23 | $39.90 | $40.42 | 2,806,000 | — | — |
| 2014-09-22 | $40.15 | $40.68 | 3,631,500 | — | — |
| 2014-09-19 | $40.76 | $41.29 | 4,374,500 | — | — |
| 2014-09-18 | $40.81 | $41.34 | 7,145,500 | — | — |
| 2014-09-17 | $40.37 | $40.89 | 8,601,500 | — | — |
| 2014-09-16 | $39.36 | $39.88 | 4,145,500 | — | — |
| 2014-09-15 | $39.11 | $39.62 | 6,613,500 | — | — |
| 2014-09-12 | $38.94 | $39.44 | 6,868,500 | — | — |
| 2014-09-11 | $38.07 | $38.43 | 3,741,500 | — | — |
| 2014-09-10 | $38.05 | $38.42 | 4,653,500 | — | — |
| 2014-09-09 | $37.43 | $37.79 | 4,205,500 | — | — |
| 2014-09-08 | $37.49 | $37.85 | 3,233,000 | — | — |
| 2014-09-05 | $37.33 | $37.69 | 4,384,500 | — | — |
| 2014-09-04 | $37.12 | $37.48 | 3,307,000 | — | — |
| 2014-09-03 | $37.07 | $37.42 | 3,247,500 | — | — |
| 2014-09-02 | $37.66 | $38.02 | 3,023,000 | — | — |
| 2014-08-29 | $37.80 | $38.16 | 2,873,000 | — | — |
| 2014-08-28 | $37.74 | $38.10 | 3,380,500 | — | — |
| 2014-08-27 | $37.63 | $38.00 | 3,999,500 | — | — |
| 2014-08-26 | $37.88 | $38.24 | 4,281,500 | — | — |
| 2014-08-25 | $37.91 | $38.28 | 2,944,500 | — | — |
| 2014-08-22 | $37.82 | $38.18 | 2,437,000 | — | — |
| 2014-08-21 | $37.71 | $38.08 | 4,654,000 | — | — |
| 2014-08-20 | $37.38 | $37.74 | 3,645,500 | — | — |
| 2014-08-19 | $37.14 | $37.49 | 5,475,000 | — | — |
| 2014-08-18 | $38.00 | $38.36 | 3,192,000 | — | — |
| 2014-08-15 | $37.52 | $37.88 | 3,548,500 | — | — |
| 2014-08-14 | $37.86 | $38.23 | 2,694,000 | — | — |
| 2014-08-13 | $37.54 | $37.90 | 3,008,000 | — | — |
| 2014-08-12 | $37.57 | $37.93 | 2,642,500 | — | — |
| 2014-08-11 | $37.87 | $38.23 | 3,510,000 | — | — |
| 2014-08-08 | $38.27 | $38.64 | 5,131,000 | — | — |
| 2014-08-07 | $37.67 | $38.03 | 7,279,500 | — | — |
| 2014-08-06 | $38.44 | $38.81 | 3,935,000 | — | — |
| 2014-08-05 | $38.23 | $38.60 | 4,034,000 | — | — |
| 2014-08-04 | $38.79 | $39.16 | 3,458,000 | — | — |
| 2014-08-01 | $38.44 | $38.80 | 3,880,500 | — | — |
| 2014-07-31 | $38.44 | $38.81 | 4,440,500 | — | — |
| 2014-07-30 | $39.21 | $39.59 | 3,605,000 | — | — |
| 2014-07-29 | $39.08 | $39.45 | 4,759,000 | — | — |
| 2014-07-28 | $39.20 | $39.57 | 5,808,500 | — | — |
| 2014-07-25 | $39.35 | $39.73 | 5,425,500 | — | — |
| 2014-07-24 | $39.19 | $39.57 | 5,126,000 | — | — |
| 2014-07-23 | $39.50 | $39.88 | 5,005,000 | — | — |
| 2014-07-22 | $39.80 | $40.18 | 6,724,500 | — | — |
| 2014-07-21 | $39.29 | $39.66 | 5,572,500 | — | — |
| 2014-07-18 | $38.87 | $39.24 | 8,509,000 | — | — |
| 2014-07-17 | $38.24 | $38.61 | 6,490,000 | — | — |
| 2014-07-16 | $37.77 | $38.13 | 4,780,500 | — | — |
| 2014-07-15 | $37.51 | $37.87 | 3,823,500 | — | — |
| 2014-07-14 | $37.30 | $37.66 | 3,281,000 | — | — |
| 2014-07-11 | $36.88 | $37.23 | 6,485,000 | — | — |
| 2014-07-10 | $36.69 | $37.04 | 3,868,500 | — | — |
| 2014-07-09 | $37.38 | $37.74 | 4,006,000 | — | — |
| 2014-07-08 | $37.08 | $37.43 | 4,807,500 | — | — |
| 2014-07-07 | $37.88 | $38.25 | 2,819,500 | — | — |
| 2014-07-03 | $38.06 | $38.42 | 2,572,500 | — | — |
| 2014-07-02 | $37.54 | $37.90 | 4,284,500 | — | — |
| 2014-07-01 | $37.26 | $37.62 | 4,638,500 | — | — |
| 2014-06-30 | $37.78 | $38.14 | 4,153,000 | — | — |
| 2014-06-27 | $37.59 | $37.95 | 4,859,000 | — | — |
| 2014-06-26 | $37.85 | $38.21 | 2,843,000 | — | — |
| 2014-06-25 | $37.59 | $37.95 | 5,255,500 | — | — |
| 2014-06-24 | $38.04 | $38.40 | 9,334,500 | — | — |
| 2014-06-23 | $39.64 | $40.02 | 3,242,000 | — | — |
| 2014-06-20 | $38.97 | $39.35 | 6,216,500 | — | — |
| 2014-06-19 | $39.39 | $39.77 | 4,813,500 | — | — |
| 2014-06-18 | $39.64 | $40.02 | 5,349,000 | — | — |
| 2014-06-17 | $38.93 | $39.31 | 4,204,500 | — | — |
| 2014-06-16 | $38.50 | $38.87 | 2,484,000 | — | — |
| 2014-06-13 | $38.65 | $39.02 | 3,651,500 | — | — |
| 2014-06-12 | $38.40 | $38.77 | 5,386,500 | — | — |
| 2014-06-11 | $37.67 | $37.90 | 3,882,000 | — | — |
| 2014-06-10 | $38.02 | $38.26 | 5,450,000 | — | — |
| 2014-06-09 | $37.78 | $38.01 | 4,880,000 | — | — |
| 2014-06-06 | $38.01 | $38.24 | 2,996,000 | — | — |
| 2014-06-05 | $38.08 | $38.32 | 6,726,000 | — | — |
| 2014-06-04 | $38.57 | $38.80 | 4,771,000 | — | — |
| 2014-06-03 | $38.96 | $39.20 | 3,875,500 | — | — |
| 2014-06-02 | $38.84 | $39.08 | 3,358,000 | — | — |
| 2014-05-30 | $39.28 | $39.52 | 4,207,500 | — | — |
| 2014-05-29 | $39.00 | $39.24 | 3,231,000 | — | — |
| 2014-05-28 | $39.16 | $39.40 | 2,843,000 | — | — |
| 2014-05-27 | $39.48 | $39.72 | 4,146,500 | — | — |
| 2014-05-23 | $38.53 | $38.77 | 2,888,500 | — | — |
| 2014-05-22 | $38.77 | $39.01 | 2,892,000 | — | — |
| 2014-05-21 | $38.44 | $38.67 | 3,449,500 | — | — |
| 2014-05-20 | $37.58 | $37.81 | 4,298,000 | — | — |
| 2014-05-19 | $38.31 | $38.55 | 3,673,500 | — | — |
| 2014-05-16 | $37.70 | $37.93 | 4,882,500 | — | — |
| 2014-05-15 | $37.81 | $38.05 | 6,375,000 | — | — |
| 2014-05-14 | $38.37 | $38.60 | 3,740,000 | — | — |
| 2014-05-13 | $38.16 | $38.40 | 3,025,000 | — | — |
| 2014-05-12 | $38.27 | $38.51 | 5,364,500 | — | — |
| 2014-05-09 | $37.65 | $37.88 | 13,982,000 | — | — |
| 2014-05-08 | $38.43 | $38.66 | 15,803,000 | — | — |
| 2014-05-07 | $40.35 | $40.60 | 5,052,500 | — | — |
| 2014-05-06 | $39.64 | $39.88 | 3,668,500 | — | — |
| 2014-05-05 | $40.45 | $40.70 | 2,859,000 | — | — |
| 2014-05-02 | $40.46 | $40.71 | 3,130,500 | — | — |
| 2014-05-01 | $41.10 | $41.35 | 2,665,000 | — | — |
| 2014-04-30 | $40.89 | $41.14 | 3,212,000 | — | — |
| 2014-04-29 | $40.67 | $40.92 | 3,401,000 | — | — |
| 2014-04-28 | $40.32 | $40.56 | 4,508,000 | — | — |
| 2014-04-25 | $40.49 | $40.74 | 3,830,500 | — | — |
| 2014-04-24 | $41.15 | $41.41 | 4,121,000 | — | — |
| 2014-04-23 | $40.86 | $41.11 | 5,241,500 | — | — |
| 2014-04-22 | $40.77 | $41.02 | 4,071,500 | — | — |
| 2014-04-21 | $40.12 | $40.36 | 2,650,500 | — | — |
| 2014-04-17 | $39.65 | $39.90 | 3,164,500 | — | — |
| 2014-04-16 | $39.61 | $39.85 | 5,117,500 | — | — |
| 2014-04-15 | $38.77 | $39.01 | 5,369,000 | — | — |
| 2014-04-14 | $38.30 | $38.54 | 4,331,000 | — | — |
| 2014-04-11 | $37.83 | $38.06 | 4,214,000 | — | — |
| 2014-04-10 | $38.10 | $38.33 | 4,712,500 | — | — |
| 2014-04-09 | $38.54 | $38.78 | 3,669,000 | — | — |
| 2014-04-08 | $38.38 | $38.62 | 5,008,000 | — | — |
| 2014-04-07 | $38.45 | $38.69 | 6,929,500 | — | — |
| 2014-04-04 | $39.31 | $39.55 | 7,079,000 | — | — |
| 2014-04-03 | $40.44 | $40.68 | 7,721,500 | — | — |
| 2014-04-02 | $40.06 | $40.30 | 8,214,000 | — | — |
| 2014-04-01 | $38.63 | $38.86 | 8,806,500 | — | — |
| 2014-03-31 | $39.57 | $39.81 | 9,161,500 | — | — |
| 2014-03-28 | $39.23 | $39.47 | 6,475,500 | — | — |
| 2014-03-27 | $39.88 | $40.13 | 5,386,000 | — | — |
| 2014-03-26 | $39.89 | $40.14 | 4,237,500 | — | — |
| 2014-03-25 | $40.00 | $40.24 | 6,375,500 | — | — |
| 2014-03-24 | $40.75 | $41.00 | 4,840,000 | — | — |
| 2014-03-21 | $40.77 | $41.02 | 11,172,500 | — | — |
| 2014-03-20 | $40.68 | $40.93 | 4,548,000 | — | — |
| 2014-03-19 | $40.70 | $40.94 | 5,113,000 | — | — |
| 2014-03-18 | $41.19 | $41.44 | 4,118,000 | — | — |
| 2014-03-17 | $41.83 | $42.09 | 3,482,500 | — | — |
| 2014-03-14 | $40.99 | $41.24 | 3,928,000 | — | — |
| 2014-03-13 | $40.81 | $41.06 | 3,518,000 | — | — |
| 2014-03-12 | $41.83 | $41.95 | 2,843,500 | — | — |
| 2014-03-11 | $41.69 | $41.81 | 3,448,000 | — | — |
| 2014-03-10 | $42.06 | $42.18 | 2,993,000 | — | — |
| 2014-03-07 | $42.53 | $42.65 | 4,726,500 | — | — |
| 2014-03-06 | $42.99 | $43.12 | 5,162,500 | — | — |
| 2014-03-05 | $42.78 | $42.91 | 3,687,000 | — | — |
| 2014-03-04 | $42.98 | $43.11 | 2,778,500 | — | — |
| 2014-03-03 | $42.00 | $42.12 | 3,868,500 | — | — |
| 2014-02-28 | $41.77 | $41.89 | 3,740,000 | — | — |
| 2014-02-27 | $41.82 | $41.94 | 4,375,500 | — | — |
| 2014-02-26 | $41.78 | $41.90 | 5,333,500 | — | — |
| 2014-02-25 | $42.85 | $42.97 | 3,460,500 | — | — |
| 2014-02-24 | $43.06 | $43.19 | 3,430,000 | — | — |
| 2014-02-21 | $42.58 | $42.71 | 4,760,000 | — | — |
| 2014-02-20 | $42.05 | $42.18 | 3,335,500 | — | — |
| 2014-02-19 | $42.36 | $42.48 | 4,185,000 | — | — |
| 2014-02-18 | $43.39 | $43.52 | 4,050,000 | — | — |
| 2014-02-14 | $42.97 | $43.10 | 3,447,500 | — | — |
| 2014-02-13 | $43.38 | $43.51 | 3,558,500 | — | — |
| 2014-02-12 | $43.48 | $43.61 | 5,858,000 | — | — |
| 2014-02-11 | $43.30 | $43.43 | 6,399,000 | — | — |
| 2014-02-10 | $42.42 | $42.55 | 7,185,000 | — | — |
| 2014-02-07 | $43.11 | $43.23 | 6,084,000 | — | — |
| 2014-02-06 | $42.08 | $42.21 | 4,082,000 | — | — |
| 2014-02-05 | $41.51 | $41.64 | 3,559,000 | — | — |
| 2014-02-04 | $41.77 | $41.90 | 5,225,500 | — | — |
| 2014-02-03 | $40.69 | $40.81 | 5,956,500 | — | — |
| 2014-01-31 | $41.76 | $41.88 | 4,142,000 | — | — |
| 2014-01-30 | $41.86 | $41.98 | 2,909,000 | — | — |
| 2014-01-29 | $40.96 | $41.08 | 4,184,500 | — | — |
| 2014-01-28 | $41.38 | $41.50 | 4,005,500 | — | — |
| 2014-01-27 | $40.63 | $40.75 | 7,131,500 | — | — |
| 2014-01-24 | $40.87 | $40.99 | 6,562,000 | — | — |
| 2014-01-23 | $41.38 | $41.50 | 5,182,000 | — | — |
| 2014-01-22 | $42.00 | $42.12 | 5,814,000 | — | — |
| 2014-01-21 | $41.60 | $41.72 | 7,743,000 | — | — |
| 2014-01-17 | $41.37 | $41.50 | 8,568,000 | — | — |
| 2014-01-16 | $41.87 | $41.99 | 6,980,500 | — | — |
| 2014-01-15 | $42.18 | $42.30 | 18,126,000 | — | — |
| 2014-01-14 | $43.96 | $44.09 | 4,922,000 | — | — |
| 2014-01-13 | $44.10 | $44.23 | 3,104,500 | — | — |
| 2014-01-10 | $45.07 | $45.20 | 3,007,500 | — | — |
| 2014-01-09 | $45.51 | $45.64 | 2,715,000 | — | — |
| 2014-01-08 | $45.40 | $45.54 | 3,239,500 | — | — |
| 2014-01-07 | $45.56 | $45.70 | 4,283,000 | — | — |
| 2014-01-06 | $45.29 | $45.43 | 3,358,500 | — | — |
| 2014-01-03 | $45.18 | $45.31 | 4,864,000 | — | — |
| 2014-01-02 | $44.92 | $45.05 | 3,833,500 | — | — |