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
- 1970-01-02 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 | $50.74 | $238.59 | 1,566,682 | — | — |
| 2014-12-30 | $51.34 | $241.44 | 1,611,245 | — | — |
| 2014-12-29 | $51.43 | $241.84 | 1,468,896 | — | — |
| 2014-12-26 | $51.40 | $241.71 | 1,263,293 | — | — |
| 2014-12-24 | $51.29 | $241.18 | 733,181 | — | — |
| 2014-12-23 | $51.65 | $242.87 | 1,665,523 | — | — |
| 2014-12-22 | $51.26 | $241.04 | 1,960,147 | — | — |
| 2014-12-19 | $51.12 | $240.37 | 4,488,739 | — | — |
| 2014-12-18 | $51.28 | $241.13 | 3,105,590 | — | — |
| 2014-12-17 | $50.63 | $238.06 | 3,326,611 | — | — |
| 2014-12-16 | $49.68 | $233.60 | 4,486,733 | — | — |
| 2014-12-15 | $49.87 | $234.50 | 3,418,589 | — | — |
| 2014-12-12 | $50.33 | $236.68 | 2,520,038 | — | — |
| 2014-12-11 | $51.53 | $242.33 | 2,252,976 | — | — |
| 2014-12-10 | $51.70 | $243.09 | 3,725,251 | — | — |
| 2014-12-09 | $52.32 | $246.03 | 2,479,488 | — | — |
| 2014-12-08 | $51.82 | $243.67 | 3,140,966 | — | — |
| 2014-12-05 | $52.15 | $245.23 | 2,397,331 | — | — |
| 2014-12-04 | $51.88 | $243.94 | 2,804,525 | — | — |
| 2014-12-03 | $51.43 | $241.84 | 2,491,843 | — | — |
| 2014-12-02 | $51.15 | $240.51 | 3,210,557 | — | — |
| 2014-12-01 | $50.14 | $235.79 | 2,666,294 | — | — |
| 2014-11-28 | $50.97 | $239.66 | 1,249,882 | — | — |
| 2014-11-26 | $50.54 | $237.66 | 2,079,053 | — | — |
| 2014-11-25 | $51.08 | $240.20 | 2,906,640 | — | — |
| 2014-11-24 | $50.80 | $238.90 | 3,160,291 | — | — |
| 2014-11-21 | $50.78 | $238.77 | 3,605,290 | — | — |
| 2014-11-20 | $50.89 | $239.30 | 3,291,446 | — | — |
| 2014-11-19 | $51.44 | $241.89 | 4,482,931 | — | — |
| 2014-11-18 | $52.06 | $244.83 | 3,787,555 | — | — |
| 2014-11-17 | $51.93 | $244.20 | 1,744,512 | — | — |
| 2014-11-14 | $51.54 | $242.38 | 3,043,498 | — | — |
| 2014-11-13 | $51.82 | $243.67 | 5,507,251 | — | — |
| 2014-11-12 | $51.18 | $238.90 | 2,545,910 | — | — |
| 2014-11-11 | $50.78 | $237.00 | 2,826,384 | — | — |
| 2014-11-10 | $50.81 | $237.18 | 2,728,387 | — | — |
| 2014-11-07 | $50.07 | $233.69 | 3,625,459 | — | — |
| 2014-11-06 | $49.69 | $231.92 | 3,626,304 | — | — |
| 2014-11-05 | $49.60 | $231.52 | 3,211,718 | — | — |
| 2014-11-04 | $49.81 | $232.49 | 6,250,253 | — | — |
| 2014-11-03 | $47.94 | $223.74 | 2,682,768 | — | — |
| 2014-10-31 | $47.94 | $223.74 | 3,142,762 | — | — |
| 2014-10-30 | $47.63 | $222.33 | 4,429,498 | — | — |
| 2014-10-29 | $46.53 | $217.20 | 5,597,645 | — | — |
| 2014-10-28 | $47.13 | $219.99 | 2,531,866 | — | — |
| 2014-10-27 | $46.36 | $216.41 | 3,571,603 | — | — |
| 2014-10-24 | $47.27 | $220.65 | 2,364,384 | — | — |
| 2014-10-23 | $46.95 | $219.15 | 3,811,210 | — | — |
| 2014-10-22 | $46.30 | $216.10 | 4,772,486 | — | — |
| 2014-10-21 | $47.18 | $220.21 | 6,602,746 | — | — |
| 2014-10-20 | $45.82 | $213.89 | 3,720,077 | — | — |
| 2014-10-17 | $44.19 | $206.24 | 3,902,765 | — | — |
| 2014-10-16 | $43.68 | $203.90 | 4,799,203 | — | — |
| 2014-10-15 | $43.30 | $202.08 | 6,333,782 | — | — |
| 2014-10-14 | $42.85 | $200.01 | 4,826,237 | — | — |
| 2014-10-13 | $43.05 | $200.94 | 3,715,325 | — | — |
| 2014-10-10 | $43.69 | $203.94 | 3,961,795 | — | — |
| 2014-10-09 | $44.49 | $207.65 | 3,578,573 | — | — |
| 2014-10-08 | $45.27 | $211.28 | 4,077,427 | — | — |
| 2014-10-07 | $44.43 | $207.39 | 4,242,058 | — | — |
| 2014-10-06 | $44.86 | $209.38 | 3,291,763 | — | — |
| 2014-10-03 | $45.26 | $211.23 | 3,772,032 | — | — |
| 2014-10-02 | $44.25 | $206.55 | 5,706,307 | — | — |
| 2014-10-01 | $44.71 | $208.67 | 4,681,037 | — | — |
| 2014-09-30 | $45.21 | $211.01 | 3,545,942 | — | — |
| 2014-09-29 | $45.34 | $211.63 | 2,773,478 | — | — |
| 2014-09-26 | $45.69 | $213.27 | 2,288,880 | — | — |
| 2014-09-25 | $45.31 | $211.50 | 3,420,384 | — | — |
| 2014-09-24 | $46.01 | $214.77 | 3,963,379 | — | — |
| 2014-09-23 | $46.02 | $214.81 | 3,082,358 | — | — |
| 2014-09-22 | $46.52 | $217.16 | 5,657,942 | — | — |
| 2014-09-19 | $46.34 | $216.27 | 3,237,062 | — | — |
| 2014-09-18 | $46.40 | $216.58 | 2,408,947 | — | — |
| 2014-09-17 | $46.02 | $214.81 | 3,451,642 | — | — |
| 2014-09-16 | $46.48 | $216.94 | 5,688,144 | — | — |
| 2014-09-15 | $47.16 | $220.12 | 4,639,114 | — | — |
| 2014-09-12 | $47.15 | $220.07 | 6,265,565 | — | — |
| 2014-09-11 | $47.69 | $222.59 | 8,104,589 | — | — |
| 2014-09-10 | $45.78 | $213.67 | 2,492,794 | — | — |
| 2014-09-09 | $45.81 | $213.84 | 2,192,467 | — | — |
| 2014-09-08 | $46.45 | $216.80 | 2,259,629 | — | — |
| 2014-09-05 | $46.69 | $217.91 | 2,473,574 | — | — |
| 2014-09-04 | $46.28 | $216.01 | 3,051,629 | — | — |
| 2014-09-03 | $46.46 | $216.85 | 4,038,989 | — | — |
| 2014-09-02 | $45.89 | $214.20 | 2,429,117 | — | — |
| 2014-08-29 | $45.88 | $214.15 | 2,339,674 | — | — |
| 2014-08-28 | $45.69 | $213.27 | 2,332,387 | — | — |
| 2014-08-27 | $45.59 | $212.78 | 2,839,373 | — | — |
| 2014-08-26 | $45.27 | $211.32 | 2,811,389 | — | — |
| 2014-08-25 | $44.71 | $208.67 | 1,668,058 | — | — |
| 2014-08-22 | $44.62 | $208.27 | 2,334,605 | — | — |
| 2014-08-21 | $45.09 | $210.48 | 2,323,517 | — | — |
| 2014-08-20 | $44.56 | $208.01 | 3,446,890 | — | — |
| 2014-08-19 | $45.05 | $210.26 | 2,581,814 | — | — |
| 2014-08-18 | $45.11 | $210.57 | 3,616,694 | — | — |
| 2014-08-15 | $44.81 | $209.16 | 3,454,493 | — | — |
| 2014-08-14 | $45.29 | $211.41 | 3,081,936 | — | — |
| 2014-08-13 | $44.51 | $207.74 | 3,721,766 | — | — |
| 2014-08-12 | $45.27 | $209.73 | 2,232,701 | — | — |
| 2014-08-11 | $45.54 | $211.00 | 2,534,294 | — | — |
| 2014-08-08 | $45.47 | $210.70 | 2,547,389 | — | — |
| 2014-08-07 | $44.85 | $207.80 | 2,666,928 | — | — |
| 2014-08-06 | $45.22 | $209.51 | 2,235,763 | — | — |
| 2014-08-05 | $45.05 | $208.72 | 3,549,638 | — | — |
| 2014-08-04 | $45.31 | $209.95 | 2,678,333 | — | — |
| 2014-08-01 | $44.93 | $208.20 | 3,372,019 | — | — |
| 2014-07-31 | $44.98 | $208.42 | 4,201,402 | — | — |
| 2014-07-30 | $45.66 | $211.57 | 5,078,515 | — | — |
| 2014-07-29 | $46.27 | $214.38 | 6,459,024 | — | — |
| 2014-07-28 | $47.32 | $219.25 | 5,418,970 | — | — |
| 2014-07-25 | $47.27 | $219.03 | 5,310,307 | — | — |
| 2014-07-24 | $47.96 | $222.24 | 20,354,294 | — | — |
| 2014-07-23 | $45.45 | $210.57 | 5,494,368 | — | — |
| 2014-07-22 | $44.61 | $206.70 | 13,128,720 | — | — |
| 2014-07-21 | $45.79 | $212.14 | 7,062,634 | — | — |
| 2014-07-18 | $47.06 | $218.07 | 3,517,747 | — | — |
| 2014-07-17 | $46.81 | $216.88 | 5,732,813 | — | — |
| 2014-07-16 | $47.43 | $219.78 | 4,714,090 | — | — |
| 2014-07-15 | $47.12 | $218.33 | 2,475,264 | — | — |
| 2014-07-14 | $47.41 | $219.65 | 3,241,920 | — | — |
| 2014-07-11 | $47.41 | $219.69 | 2,419,930 | — | — |
| 2014-07-10 | $47.14 | $218.42 | 3,642,355 | — | — |
| 2014-07-09 | $47.19 | $218.64 | 4,589,270 | — | — |
| 2014-07-08 | $46.44 | $215.17 | 2,601,245 | — | — |
| 2014-07-07 | $46.83 | $216.97 | 3,735,072 | — | — |
| 2014-07-03 | $47.40 | $219.60 | 1,719,907 | — | — |
| 2014-07-02 | $47.01 | $217.80 | 5,654,035 | — | — |
| 2014-07-01 | $47.45 | $219.86 | 6,015,343 | — | — |
| 2014-06-30 | $47.13 | $218.39 | 8,031,737 | — | — |
| 2014-06-27 | $45.81 | $212.24 | 7,260,451 | — | — |
| 2014-06-26 | $45.53 | $210.95 | 2,205,173 | — | — |
| 2014-06-25 | $45.48 | $210.73 | 1,860,273 | — | — |
| 2014-06-24 | $45.34 | $210.08 | 2,612,178 | — | — |
| 2014-06-23 | $45.39 | $210.30 | 4,304,873 | — | — |
| 2014-06-20 | $45.75 | $211.99 | 3,211,067 | — | — |
| 2014-06-19 | $45.59 | $211.25 | 1,814,979 | — | — |
| 2014-06-18 | $45.57 | $211.16 | 2,122,615 | — | — |
| 2014-06-17 | $45.42 | $210.43 | 2,505,313 | — | — |
| 2014-06-16 | $45.28 | $209.78 | 2,503,386 | — | — |
| 2014-06-13 | $44.90 | $208.05 | 1,886,507 | — | — |
| 2014-06-12 | $44.89 | $208.00 | 2,315,892 | — | — |
| 2014-06-11 | $44.96 | $208.31 | 1,941,331 | — | — |
| 2014-06-10 | $45.27 | $209.74 | 2,907,071 | — | — |
| 2014-06-09 | $45.00 | $208.52 | 2,320,068 | — | — |
| 2014-06-06 | $44.72 | $207.23 | 1,960,498 | — | — |
| 2014-06-05 | $44.69 | $207.05 | 2,044,662 | — | — |
| 2014-06-04 | $44.25 | $205.02 | 3,290,305 | — | — |
| 2014-06-03 | $44.58 | $206.58 | 2,437,211 | — | — |
| 2014-06-02 | $44.02 | $203.98 | 3,695,276 | — | — |
| 2014-05-30 | $44.48 | $206.10 | 3,869,492 | — | — |
| 2014-05-29 | $43.75 | $202.73 | 2,167,695 | — | — |
| 2014-05-28 | $43.67 | $202.34 | 3,822,699 | — | — |
| 2014-05-27 | $43.65 | $202.25 | 2,803,313 | — | — |
| 2014-05-23 | $43.68 | $202.38 | 1,811,874 | — | — |
| 2014-05-22 | $43.50 | $201.56 | 3,392,886 | — | — |
| 2014-05-21 | $43.33 | $200.78 | 2,309,253 | — | — |
| 2014-05-20 | $43.48 | $199.96 | 2,458,199 | — | — |
| 2014-05-19 | $43.74 | $201.16 | 2,165,125 | — | — |
| 2014-05-16 | $43.49 | $200.00 | 2,399,413 | — | — |
| 2014-05-15 | $43.74 | $201.16 | 3,064,584 | — | — |
| 2014-05-14 | $43.98 | $202.23 | 1,900,213 | — | — |
| 2014-05-13 | $44.01 | $202.36 | 2,239,545 | — | — |
| 2014-05-12 | $44.22 | $203.35 | 2,552,321 | — | — |
| 2014-05-09 | $43.65 | $200.73 | 2,345,017 | — | — |
| 2014-05-08 | $43.44 | $199.78 | 3,027,321 | — | — |
| 2014-05-07 | $43.51 | $200.08 | 2,720,648 | — | — |
| 2014-05-06 | $42.82 | $196.91 | 2,402,197 | — | — |
| 2014-05-05 | $42.85 | $197.04 | 2,380,353 | — | — |
| 2014-05-02 | $42.86 | $197.08 | 2,846,786 | — | — |
| 2014-05-01 | $42.99 | $197.68 | 3,886,089 | — | — |
| 2014-04-30 | $43.57 | $200.34 | 5,873,250 | — | — |
| 2014-04-29 | $42.87 | $197.12 | 4,492,903 | — | — |
| 2014-04-28 | $43.32 | $199.23 | 6,082,910 | — | — |
| 2014-04-25 | $42.61 | $195.96 | 2,207,421 | — | — |
| 2014-04-24 | $42.96 | $197.55 | 2,429,716 | — | — |
| 2014-04-23 | $43.04 | $197.94 | 1,691,089 | — | — |
| 2014-04-22 | $43.07 | $198.07 | 3,278,098 | — | — |
| 2014-04-21 | $42.86 | $197.08 | 2,878,482 | — | — |
| 2014-04-17 | $42.45 | $195.23 | 2,780,933 | — | — |
| 2014-04-16 | $42.49 | $195.40 | 4,422,445 | — | — |
| 2014-04-15 | $41.91 | $192.74 | 4,394,605 | — | — |
| 2014-04-14 | $42.14 | $193.77 | 4,255,510 | — | — |
| 2014-04-11 | $42.01 | $193.17 | 4,394,069 | — | — |
| 2014-04-10 | $42.52 | $195.53 | 3,377,467 | — | — |
| 2014-04-09 | $42.99 | $197.68 | 3,601,689 | — | — |
| 2014-04-08 | $42.34 | $194.72 | 3,926,030 | — | — |
| 2014-04-07 | $42.56 | $195.70 | 5,938,461 | — | — |
| 2014-04-04 | $42.78 | $196.73 | 4,034,393 | — | — |
| 2014-04-03 | $43.41 | $199.61 | 4,077,653 | — | — |
| 2014-04-02 | $43.56 | $200.30 | 4,769,914 | — | — |
| 2014-04-01 | $42.83 | $196.95 | 3,572,243 | — | — |
| 2014-03-31 | $42.85 | $197.04 | 5,176,812 | — | — |
| 2014-03-28 | $42.77 | $196.69 | 3,696,989 | — | — |
| 2014-03-27 | $42.57 | $195.75 | 4,788,546 | — | — |
| 2014-03-26 | $42.03 | $193.26 | 4,799,147 | — | — |
| 2014-03-25 | $43.04 | $197.94 | 5,621,723 | — | — |
| 2014-03-24 | $42.54 | $195.62 | 4,535,091 | — | — |
| 2014-03-21 | $42.75 | $196.61 | 6,244,277 | — | — |
| 2014-03-20 | $42.44 | $195.15 | 6,382,943 | — | — |
| 2014-03-19 | $42.56 | $195.70 | 4,832,020 | — | — |
| 2014-03-18 | $42.73 | $196.48 | 5,739,831 | — | — |
| 2014-03-17 | $42.89 | $197.25 | 6,576,220 | — | — |
| 2014-03-14 | $43.08 | $198.11 | 6,574,293 | — | — |
| 2014-03-13 | $43.36 | $199.40 | 4,462,278 | — | — |
| 2014-03-12 | $43.97 | $202.19 | 3,221,775 | — | — |
| 2014-03-11 | $44.13 | $202.92 | 2,769,369 | — | — |
| 2014-03-10 | $44.71 | $205.62 | 2,071,110 | — | — |
| 2014-03-07 | $44.97 | $206.78 | 2,913,603 | — | — |
| 2014-03-06 | $44.95 | $206.70 | 2,671,927 | — | — |
| 2014-03-05 | $45.23 | $207.99 | 2,582,838 | — | — |
| 2014-03-04 | $45.03 | $207.08 | 4,501,255 | — | — |
| 2014-03-03 | $44.62 | $205.20 | 5,115,778 | — | — |
| 2014-02-28 | $45.66 | $209.96 | 3,364,296 | — | — |
| 2014-02-27 | $45.62 | $209.79 | 3,871,420 | — | — |
| 2014-02-26 | $45.80 | $210.61 | 2,718,185 | — | — |
| 2014-02-25 | $45.84 | $210.78 | 3,071,972 | — | — |
| 2014-02-24 | $45.66 | $209.96 | 2,552,856 | — | — |
| 2014-02-21 | $45.91 | $211.12 | 4,760,384 | — | — |
| 2014-02-20 | $46.11 | $212.02 | 4,353,272 | — | — |
| 2014-02-19 | $45.49 | $209.19 | 3,604,152 | — | — |
| 2014-02-18 | $45.96 | $211.34 | 2,691,523 | — | — |
| 2014-02-14 | $45.93 | $211.21 | 3,229,163 | — | — |
| 2014-02-13 | $45.85 | $210.86 | 3,040,170 | — | — |
| 2014-02-12 | $45.55 | $209.45 | 4,311,191 | — | — |
| 2014-02-11 | $45.24 | $206.53 | 3,797,000 | — | — |
| 2014-02-10 | $44.87 | $204.86 | 5,632,217 | — | — |
| 2014-02-07 | $44.29 | $202.18 | 2,675,568 | — | — |
| 2014-02-06 | $43.88 | $200.34 | 2,675,996 | — | — |
| 2014-02-05 | $43.74 | $199.70 | 6,918,443 | — | — |
| 2014-02-04 | $42.79 | $195.36 | 6,226,395 | — | — |
| 2014-02-03 | $43.02 | $196.38 | 5,835,666 | — | — |
| 2014-01-31 | $44.58 | $203.54 | 6,084,837 | — | — |
| 2014-01-30 | $44.00 | $200.86 | 2,818,518 | — | — |
| 2014-01-29 | $43.81 | $200.00 | 6,906,236 | — | — |
| 2014-01-28 | $43.08 | $196.68 | 4,309,477 | — | — |
| 2014-01-27 | $42.72 | $195.01 | 3,990,491 | — | — |
| 2014-01-24 | $42.55 | $194.25 | 6,203,587 | — | — |
| 2014-01-23 | $44.35 | $202.48 | 4,665,406 | — | — |
| 2014-01-22 | $44.59 | $203.58 | 4,455,425 | — | — |
| 2014-01-21 | $45.00 | $205.42 | 2,478,222 | — | — |
| 2014-01-17 | $45.14 | $206.10 | 2,531,869 | — | — |
| 2014-01-16 | $45.63 | $208.32 | 1,968,529 | — | — |
| 2014-01-15 | $45.61 | $208.23 | 2,492,678 | — | — |
| 2014-01-14 | $45.49 | $207.68 | 2,672,891 | — | — |
| 2014-01-13 | $44.95 | $205.20 | 3,602,974 | — | — |
| 2014-01-10 | $45.70 | $208.62 | 3,654,265 | — | — |
| 2014-01-09 | $45.95 | $209.77 | 3,877,095 | — | — |
| 2014-01-08 | $45.77 | $208.96 | 2,569,775 | — | — |
| 2014-01-07 | $45.72 | $208.74 | 3,005,477 | — | — |
| 2014-01-06 | $45.28 | $206.74 | 2,436,569 | — | — |
| 2014-01-03 | $45.41 | $207.29 | 2,490,965 | — | — |
| 2014-01-02 | $45.57 | $208.06 | 2,305,077 | — | — |