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
- 2000-06-16 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 | $58.77 | $58.77 | 1,340,100 | — | — |
| 2014-12-30 | $58.43 | $58.43 | 971,100 | — | — |
| 2014-12-29 | $58.86 | $58.86 | 995,400 | — | — |
| 2014-12-26 | $59.03 | $59.03 | 730,800 | — | — |
| 2014-12-24 | $58.99 | $58.99 | 668,700 | — | — |
| 2014-12-23 | $58.46 | $58.46 | 1,366,200 | — | — |
| 2014-12-22 | $59.32 | $59.32 | 1,353,600 | — | — |
| 2014-12-19 | $59.11 | $59.11 | 4,362,300 | — | — |
| 2014-12-18 | $58.17 | $58.17 | 2,425,500 | — | — |
| 2014-12-17 | $56.69 | $56.69 | 2,353,500 | — | — |
| 2014-12-16 | $55.24 | $55.24 | 1,251,900 | — | — |
| 2014-12-15 | $55.45 | $55.45 | 1,627,200 | — | — |
| 2014-12-12 | $55.86 | $55.86 | 1,638,900 | — | — |
| 2014-12-11 | $56.24 | $56.24 | 1,504,800 | — | — |
| 2014-12-10 | $55.64 | $55.64 | 2,328,300 | — | — |
| 2014-12-09 | $57.21 | $57.21 | 1,554,300 | — | — |
| 2014-12-08 | $57.24 | $57.24 | 2,232,900 | — | — |
| 2014-12-05 | $56.54 | $56.54 | 1,071,900 | — | — |
| 2014-12-04 | $56.74 | $56.74 | 1,621,800 | — | — |
| 2014-12-03 | $57.62 | $57.62 | 1,423,800 | — | — |
| 2014-12-02 | $56.93 | $56.93 | 1,616,400 | — | — |
| 2014-12-01 | $57.08 | $57.08 | 1,182,600 | — | — |
| 2014-11-28 | $57.53 | $57.53 | 847,800 | — | — |
| 2014-11-26 | $57.22 | $57.22 | 1,321,200 | — | — |
| 2014-11-25 | $57.39 | $57.39 | 3,109,500 | — | — |
| 2014-11-24 | $57.93 | $57.93 | 2,373,300 | — | — |
| 2014-11-21 | $57.27 | $57.27 | 2,376,900 | — | — |
| 2014-11-20 | $57.06 | $57.06 | 1,026,000 | — | — |
| 2014-11-19 | $57.00 | $57.00 | 1,898,100 | — | — |
| 2014-11-18 | $57.35 | $57.35 | 2,000,700 | — | — |
| 2014-11-17 | $56.82 | $56.82 | 1,561,500 | — | — |
| 2014-11-14 | $56.91 | $56.91 | 1,764,900 | — | — |
| 2014-11-13 | $57.34 | $57.34 | 3,069,000 | — | — |
| 2014-11-12 | $57.03 | $57.03 | 1,432,800 | — | — |
| 2014-11-11 | $57.15 | $57.15 | 2,327,400 | — | — |
| 2014-11-10 | $56.55 | $56.55 | 2,409,300 | — | — |
| 2014-11-07 | $55.56 | $55.56 | 2,271,600 | — | — |
| 2014-11-06 | $56.52 | $56.52 | 2,427,300 | — | — |
| 2014-11-05 | $56.15 | $56.15 | 3,981,600 | — | — |
| 2014-11-04 | $55.11 | $55.11 | 2,090,700 | — | — |
| 2014-11-03 | $55.09 | $55.09 | 2,495,700 | — | — |
| 2014-10-31 | $55.09 | $55.09 | 3,381,300 | — | — |
| 2014-10-30 | $54.44 | $54.44 | 2,357,100 | — | — |
| 2014-10-29 | $54.16 | $54.16 | 2,837,700 | — | — |
| 2014-10-28 | $54.63 | $54.63 | 2,916,000 | — | — |
| 2014-10-27 | $53.08 | $53.08 | 3,491,100 | — | — |
| 2014-10-24 | $53.11 | $53.11 | 4,077,000 | — | — |
| 2014-10-23 | $53.95 | $53.95 | 4,036,500 | — | — |
| 2014-10-22 | $53.53 | $53.53 | 8,098,200 | — | — |
| 2014-10-21 | $55.09 | $55.09 | 6,998,400 | — | — |
| 2014-10-20 | $53.92 | $53.92 | 4,144,500 | — | — |
| 2014-10-17 | $52.25 | $52.25 | 2,979,000 | — | — |
| 2014-10-16 | $50.72 | $50.72 | 3,011,400 | — | — |
| 2014-10-15 | $51.13 | $51.13 | 3,579,300 | — | — |
| 2014-10-14 | $51.26 | $51.26 | 3,542,400 | — | — |
| 2014-10-13 | $51.67 | $51.67 | 2,273,400 | — | — |
| 2014-10-10 | $52.23 | $52.23 | 2,537,100 | — | — |
| 2014-10-09 | $52.93 | $52.93 | 4,271,400 | — | — |
| 2014-10-08 | $54.43 | $54.43 | 3,084,300 | — | — |
| 2014-10-07 | $53.58 | $53.58 | 3,730,500 | — | — |
| 2014-10-06 | $54.06 | $54.06 | 5,846,400 | — | — |
| 2014-10-03 | $52.80 | $52.80 | 3,158,100 | — | — |
| 2014-10-02 | $52.18 | $52.18 | 2,259,900 | — | — |
| 2014-10-01 | $51.42 | $51.42 | 2,512,800 | — | — |
| 2014-09-30 | $51.31 | $51.31 | 2,967,300 | — | — |
| 2014-09-29 | $51.64 | $51.64 | 2,119,500 | — | — |
| 2014-09-26 | $51.14 | $51.14 | 1,733,400 | — | — |
| 2014-09-25 | $50.84 | $50.84 | 2,879,100 | — | — |
| 2014-09-24 | $51.75 | $51.75 | 2,373,300 | — | — |
| 2014-09-23 | $50.68 | $50.68 | 1,971,000 | — | — |
| 2014-09-22 | $50.79 | $50.79 | 3,807,000 | — | — |
| 2014-09-19 | $52.17 | $52.17 | 4,569,300 | — | — |
| 2014-09-18 | $52.84 | $52.84 | 1,887,300 | — | — |
| 2014-09-17 | $52.61 | $52.61 | 2,028,600 | — | — |
| 2014-09-16 | $52.74 | $52.74 | 2,123,100 | — | — |
| 2014-09-15 | $52.09 | $52.09 | 3,553,200 | — | — |
| 2014-09-12 | $53.41 | $53.41 | 3,843,900 | — | — |
| 2014-09-11 | $52.22 | $52.22 | 1,782,000 | — | — |
| 2014-09-10 | $52.62 | $52.62 | 2,627,100 | — | — |
| 2014-09-09 | $51.87 | $51.87 | 2,325,600 | — | — |
| 2014-09-08 | $51.86 | $51.86 | 2,420,100 | — | — |
| 2014-09-05 | $51.71 | $51.71 | 2,924,100 | — | — |
| 2014-09-04 | $51.63 | $51.63 | 2,984,400 | — | — |
| 2014-09-03 | $52.63 | $52.63 | 1,528,200 | — | — |
| 2014-09-02 | $52.67 | $52.67 | 1,945,800 | — | — |
| 2014-08-29 | $52.22 | $52.22 | 2,206,800 | — | — |
| 2014-08-28 | $51.73 | $51.73 | 1,749,600 | — | — |
| 2014-08-27 | $52.35 | $52.35 | 1,544,400 | — | — |
| 2014-08-26 | $53.19 | $53.19 | 2,954,700 | — | — |
| 2014-08-25 | $52.28 | $52.28 | 2,159,100 | — | — |
| 2014-08-22 | $52.42 | $52.42 | 1,512,000 | — | — |
| 2014-08-21 | $52.43 | $52.43 | 2,003,400 | — | — |
| 2014-08-20 | $51.94 | $51.94 | 2,081,700 | — | — |
| 2014-08-19 | $52.57 | $52.57 | 2,675,700 | — | — |
| 2014-08-18 | $51.59 | $51.59 | 2,793,600 | — | — |
| 2014-08-15 | $51.02 | $51.02 | 2,506,500 | — | — |
| 2014-08-14 | $51.15 | $51.15 | 1,913,400 | — | — |
| 2014-08-13 | $50.59 | $50.59 | 2,190,600 | — | — |
| 2014-08-12 | $50.17 | $50.17 | 2,679,300 | — | — |
| 2014-08-11 | $49.29 | $49.29 | 3,303,900 | — | — |
| 2014-08-08 | $49.34 | $49.34 | 2,717,100 | — | — |
| 2014-08-07 | $49.09 | $49.09 | 2,307,600 | — | — |
| 2014-08-06 | $49.83 | $49.83 | 2,069,100 | — | — |
| 2014-08-05 | $49.82 | $49.82 | 2,244,600 | — | — |
| 2014-08-04 | $50.56 | $50.56 | 2,754,000 | — | — |
| 2014-08-01 | $50.35 | $50.35 | 6,594,300 | — | — |
| 2014-07-31 | $50.84 | $50.84 | 4,283,100 | — | — |
| 2014-07-30 | $51.89 | $51.89 | 2,438,100 | — | — |
| 2014-07-29 | $51.69 | $51.69 | 3,320,100 | — | — |
| 2014-07-28 | $51.70 | $51.70 | 4,687,200 | — | — |
| 2014-07-25 | $52.19 | $52.19 | 9,027,000 | — | — |
| 2014-07-24 | $52.59 | $52.59 | 11,036,700 | — | — |
| 2014-07-23 | $51.29 | $51.29 | 25,619,400 | — | — |
| 2014-07-22 | $43.57 | $43.57 | 8,876,700 | — | — |
| 2014-07-21 | $43.19 | $43.19 | 4,085,100 | — | — |
| 2014-07-18 | $43.00 | $43.00 | 5,980,500 | — | — |
| 2014-07-17 | $42.47 | $42.47 | 4,842,900 | — | — |
| 2014-07-16 | $42.25 | $42.25 | 4,080,600 | — | — |
| 2014-07-15 | $42.62 | $42.62 | 5,137,200 | — | — |
| 2014-07-14 | $42.73 | $42.73 | 4,460,400 | — | — |
| 2014-07-11 | $43.25 | $43.25 | 4,339,800 | — | — |
| 2014-07-10 | $42.55 | $42.55 | 3,843,900 | — | — |
| 2014-07-09 | $42.92 | $42.92 | 3,549,600 | — | — |
| 2014-07-08 | $42.88 | $42.88 | 4,651,200 | — | — |
| 2014-07-07 | $43.81 | $43.81 | 4,623,300 | — | — |
| 2014-07-03 | $44.89 | $44.89 | 2,042,100 | — | — |
| 2014-07-02 | $44.82 | $44.82 | 3,094,200 | — | — |
| 2014-07-01 | $45.17 | $45.17 | 3,513,600 | — | — |
| 2014-06-30 | $45.76 | $45.76 | 4,432,500 | — | — |
| 2014-06-27 | $47.04 | $47.04 | 10,621,800 | — | — |
| 2014-06-26 | $45.64 | $45.64 | 5,598,000 | — | — |
| 2014-06-25 | $45.01 | $45.01 | 2,414,700 | — | — |
| 2014-06-24 | $44.69 | $44.69 | 3,831,300 | — | — |
| 2014-06-23 | $44.77 | $44.77 | 3,363,300 | — | — |
| 2014-06-20 | $44.91 | $44.91 | 5,436,000 | — | — |
| 2014-06-19 | $44.69 | $44.69 | 3,294,900 | — | — |
| 2014-06-18 | $44.91 | $44.91 | 2,665,800 | — | — |
| 2014-06-17 | $44.80 | $44.80 | 4,461,300 | — | — |
| 2014-06-16 | $45.54 | $45.54 | 6,604,200 | — | — |
| 2014-06-13 | $44.09 | $44.09 | 5,027,400 | — | — |
| 2014-06-12 | $43.60 | $43.60 | 5,492,700 | — | — |
| 2014-06-11 | $42.49 | $42.49 | 3,879,000 | — | — |
| 2014-06-10 | $41.96 | $41.96 | 2,962,800 | — | — |
| 2014-06-09 | $41.65 | $41.65 | 2,879,100 | — | — |
| 2014-06-06 | $41.25 | $41.25 | 2,653,200 | — | — |
| 2014-06-05 | $40.98 | $40.98 | 3,270,600 | — | — |
| 2014-06-04 | $41.13 | $41.13 | 2,690,100 | — | — |
| 2014-06-03 | $41.22 | $41.22 | 2,184,300 | — | — |
| 2014-06-02 | $41.21 | $41.21 | 3,545,100 | — | — |
| 2014-05-30 | $41.08 | $41.08 | 2,744,100 | — | — |
| 2014-05-29 | $41.65 | $41.65 | 3,726,000 | — | — |
| 2014-05-28 | $40.52 | $40.52 | 3,357,000 | — | — |
| 2014-05-27 | $41.26 | $41.26 | 4,445,100 | — | — |
| 2014-05-23 | $40.43 | $40.43 | 2,555,100 | — | — |
| 2014-05-22 | $40.52 | $40.52 | 2,572,200 | — | — |
| 2014-05-21 | $40.70 | $40.70 | 1,590,300 | — | — |
| 2014-05-20 | $40.40 | $40.40 | 2,357,100 | — | — |
| 2014-05-19 | $41.21 | $41.21 | 3,863,700 | — | — |
| 2014-05-16 | $41.57 | $41.57 | 5,679,000 | — | — |
| 2014-05-15 | $40.49 | $40.49 | 5,780,700 | — | — |
| 2014-05-14 | $41.30 | $41.30 | 7,236,000 | — | — |
| 2014-05-13 | $40.61 | $40.61 | 3,947,400 | — | — |
| 2014-05-12 | $40.63 | $40.63 | 4,823,100 | — | — |
| 2014-05-09 | $39.23 | $39.23 | 8,262,000 | — | — |
| 2014-05-08 | $39.15 | $39.15 | 9,195,300 | — | — |
| 2014-05-07 | $39.22 | $39.22 | 6,580,800 | — | — |
| 2014-05-06 | $40.03 | $40.03 | 6,403,500 | — | — |
| 2014-05-05 | $40.44 | $40.44 | 4,207,500 | — | — |
| 2014-05-02 | $40.40 | $40.40 | 7,247,700 | — | — |
| 2014-05-01 | $39.90 | $39.90 | 4,158,000 | — | — |
| 2014-04-30 | $40.19 | $40.19 | 3,769,200 | — | — |
| 2014-04-29 | $40.18 | $40.18 | 5,475,600 | — | — |
| 2014-04-28 | $40.87 | $40.87 | 4,711,500 | — | — |
| 2014-04-25 | $40.71 | $40.71 | 5,156,100 | — | — |
| 2014-04-24 | $41.26 | $41.26 | 4,602,600 | — | — |
| 2014-04-23 | $41.55 | $41.55 | 19,828,800 | — | — |
| 2014-04-22 | $46.93 | $46.93 | 9,089,100 | — | — |
| 2014-04-21 | $45.68 | $45.68 | 3,508,200 | — | — |
| 2014-04-17 | $45.78 | $45.78 | 4,858,200 | — | — |
| 2014-04-16 | $46.13 | $46.13 | 6,516,000 | — | — |
| 2014-04-15 | $46.34 | $46.34 | 6,910,200 | — | — |
| 2014-04-14 | $47.22 | $47.22 | 6,326,100 | — | — |
| 2014-04-11 | $48.85 | $48.85 | 7,299,900 | — | — |
| 2014-04-10 | $50.40 | $50.40 | 6,353,100 | — | — |
| 2014-04-09 | $50.74 | $50.74 | 23,553,900 | — | — |
| 2014-04-08 | $54.43 | $54.43 | 7,002,900 | — | — |
| 2014-04-07 | $55.23 | $55.23 | 6,173,100 | — | — |
| 2014-04-04 | $56.17 | $56.17 | 12,683,700 | — | — |
| 2014-04-03 | $60.07 | $60.07 | 11,125,800 | — | — |
| 2014-04-02 | $57.61 | $57.61 | 12,058,200 | — | — |
| 2014-04-01 | $54.84 | $54.84 | 25,788,600 | — | — |
| 2014-03-31 | $48.67 | $48.67 | 4,671,000 | — | — |
| 2014-03-28 | $48.33 | $48.33 | 5,494,500 | — | — |
| 2014-03-27 | $47.62 | $47.62 | 6,556,500 | — | — |
| 2014-03-26 | $47.18 | $47.18 | 2,064,600 | — | — |
| 2014-03-25 | $46.99 | $46.99 | 1,548,000 | — | — |
| 2014-03-24 | $46.90 | $46.90 | 3,104,100 | — | — |
| 2014-03-21 | $47.65 | $47.65 | 5,783,400 | — | — |
| 2014-03-20 | $48.56 | $48.56 | 2,295,000 | — | — |
| 2014-03-19 | $48.28 | $48.28 | 2,826,900 | — | — |
| 2014-03-18 | $47.67 | $47.67 | 1,532,700 | — | — |
| 2014-03-17 | $47.40 | $47.40 | 2,251,800 | — | — |
| 2014-03-14 | $47.01 | $47.01 | 2,745,000 | — | — |
| 2014-03-13 | $47.74 | $47.74 | 2,391,300 | — | — |
| 2014-03-12 | $48.13 | $48.13 | 3,222,900 | — | — |
| 2014-03-11 | $48.35 | $48.35 | 2,509,200 | — | — |
| 2014-03-10 | $48.73 | $48.73 | 3,296,700 | — | — |
| 2014-03-07 | $49.33 | $49.33 | 2,044,800 | — | — |
| 2014-03-06 | $49.37 | $49.37 | 2,331,900 | — | — |
| 2014-03-05 | $49.66 | $49.66 | 2,340,900 | — | — |
| 2014-03-04 | $49.95 | $49.95 | 6,682,500 | — | — |
| 2014-03-03 | $50.43 | $50.43 | 6,185,700 | — | — |
| 2014-02-28 | $49.43 | $49.43 | 5,543,100 | — | — |
| 2014-02-27 | $49.35 | $49.35 | 3,099,600 | — | — |
| 2014-02-26 | $48.71 | $48.71 | 2,474,100 | — | — |
| 2014-02-25 | $48.32 | $48.32 | 2,627,100 | — | — |
| 2014-02-24 | $48.73 | $48.73 | 3,274,200 | — | — |
| 2014-02-21 | $48.35 | $48.35 | 2,474,100 | — | — |
| 2014-02-20 | $48.67 | $48.67 | 2,275,200 | — | — |
| 2014-02-19 | $48.88 | $48.88 | 2,217,600 | — | — |
| 2014-02-18 | $49.34 | $49.34 | 2,853,900 | — | — |
| 2014-02-14 | $48.76 | $48.76 | 5,171,400 | — | — |
| 2014-02-13 | $49.17 | $49.17 | 4,005,900 | — | — |
| 2014-02-12 | $48.71 | $48.71 | 3,544,200 | — | — |
| 2014-02-11 | $47.38 | $47.38 | 3,464,100 | — | — |
| 2014-02-10 | $47.74 | $47.74 | 3,988,800 | — | — |
| 2014-02-07 | $46.41 | $46.41 | 3,629,700 | — | — |
| 2014-02-06 | $46.09 | $46.09 | 4,167,000 | — | — |
| 2014-02-05 | $46.12 | $46.12 | 3,593,700 | — | — |
| 2014-02-04 | $45.46 | $45.46 | 4,330,800 | — | — |
| 2014-02-03 | $44.57 | $44.57 | 5,994,900 | — | — |
| 2014-01-31 | $45.29 | $45.29 | 4,938,300 | — | — |
| 2014-01-30 | $46.26 | $46.26 | 3,803,400 | — | — |
| 2014-01-29 | $46.13 | $46.13 | 5,509,800 | — | — |
| 2014-01-28 | $45.50 | $45.50 | 3,643,200 | — | — |
| 2014-01-27 | $45.40 | $45.40 | 4,879,800 | — | — |
| 2014-01-24 | $45.64 | $45.64 | 13,458,600 | — | — |
| 2014-01-23 | $48.78 | $48.78 | 7,146,000 | — | — |
| 2014-01-22 | $48.79 | $48.79 | 3,542,400 | — | — |
| 2014-01-21 | $48.82 | $48.82 | 7,050,600 | — | — |
| 2014-01-17 | $47.79 | $47.79 | 8,433,000 | — | — |
| 2014-01-16 | $46.04 | $46.04 | 2,556,000 | — | — |
| 2014-01-15 | $45.87 | $45.87 | 8,755,200 | — | — |
| 2014-01-14 | $46.65 | $46.65 | 17,811,000 | — | — |
| 2014-01-13 | $43.67 | $43.67 | 9,817,200 | — | — |
| 2014-01-10 | $46.68 | $46.68 | 13,465,800 | — | — |
| 2014-01-09 | $42.98 | $42.98 | 5,029,200 | — | — |
| 2014-01-08 | $42.27 | $42.27 | 4,485,600 | — | — |
| 2014-01-07 | $41.53 | $41.53 | 3,492,900 | — | — |
| 2014-01-06 | $41.22 | $41.22 | 3,551,400 | — | — |
| 2014-01-03 | $41.50 | $41.50 | 3,105,000 | — | — |
| 2014-01-02 | $42.22 | $42.22 | 4,148,100 | — | — |