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
- 1987-09-28 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 | $45.93 | $71.03 | 1,274,830 | — | — |
| 2014-12-30 | $46.30 | $71.62 | 876,404 | — | — |
| 2014-12-29 | $46.67 | $72.18 | 956,242 | — | — |
| 2014-12-26 | $46.48 | $71.89 | 1,121,457 | — | — |
| 2014-12-24 | $46.81 | $72.39 | 928,451 | — | — |
| 2014-12-23 | $46.46 | $71.86 | 1,439,376 | — | — |
| 2014-12-22 | $45.77 | $70.79 | 1,539,842 | — | — |
| 2014-12-19 | $45.19 | $69.90 | 4,085,490 | — | — |
| 2014-12-18 | $45.04 | $69.66 | 2,214,263 | — | — |
| 2014-12-17 | $43.82 | $67.78 | 2,723,851 | — | — |
| 2014-12-16 | $43.56 | $67.37 | 3,220,642 | — | — |
| 2014-12-15 | $43.56 | $67.37 | 3,075,769 | — | — |
| 2014-12-12 | $43.51 | $67.29 | 2,227,442 | — | — |
| 2014-12-11 | $44.17 | $68.31 | 2,101,382 | — | — |
| 2014-12-10 | $44.40 | $68.67 | 2,760,619 | — | — |
| 2014-12-09 | $45.40 | $70.22 | 1,801,990 | — | — |
| 2014-12-08 | $45.41 | $70.24 | 2,155,244 | — | — |
| 2014-12-05 | $45.40 | $70.22 | 1,560,566 | — | — |
| 2014-12-04 | $45.29 | $70.05 | 2,595,690 | — | — |
| 2014-12-03 | $45.50 | $70.37 | 2,727,003 | — | — |
| 2014-12-02 | $45.19 | $69.90 | 2,591,584 | — | — |
| 2014-12-01 | $44.89 | $69.43 | 3,424,535 | — | — |
| 2014-11-28 | $44.92 | $69.48 | 4,971,539 | — | — |
| 2014-11-26 | $44.87 | $69.40 | 3,021,811 | — | — |
| 2014-11-25 | $45.42 | $70.26 | 5,478,071 | — | — |
| 2014-11-24 | $44.52 | $68.86 | 3,605,698 | — | — |
| 2014-11-21 | $44.91 | $69.46 | 5,586,082 | — | — |
| 2014-11-20 | $43.26 | $66.90 | 2,969,382 | — | — |
| 2014-11-19 | $43.58 | $67.41 | 2,287,225 | — | — |
| 2014-11-18 | $43.93 | $67.94 | 3,010,065 | — | — |
| 2014-11-17 | $44.61 | $68.99 | 1,865,306 | — | — |
| 2014-11-14 | $44.40 | $68.67 | 2,859,939 | — | — |
| 2014-11-13 | $44.44 | $68.73 | 6,054,891 | — | — |
| 2014-11-12 | $45.40 | $70.22 | 3,442,298 | — | — |
| 2014-11-11 | $45.43 | $70.27 | 2,309,954 | — | — |
| 2014-11-10 | $45.72 | $70.71 | 1,750,324 | — | — |
| 2014-11-07 | $45.35 | $70.14 | 1,994,040 | — | — |
| 2014-11-06 | $45.49 | $70.35 | 1,498,109 | — | — |
| 2014-11-05 | $45.16 | $69.85 | 1,284,953 | — | — |
| 2014-11-04 | $44.98 | $69.58 | 2,292,478 | — | — |
| 2014-11-03 | $44.76 | $69.24 | 1,784,322 | — | — |
| 2014-10-31 | $44.95 | $69.53 | 2,547,558 | — | — |
| 2014-10-30 | $44.23 | $68.41 | 1,557,987 | — | — |
| 2014-10-29 | $44.18 | $68.33 | 2,330,296 | — | — |
| 2014-10-28 | $44.06 | $68.15 | 1,608,507 | — | — |
| 2014-10-27 | $43.35 | $67.05 | 2,483,096 | — | — |
| 2014-10-24 | $43.55 | $67.36 | 1,632,859 | — | — |
| 2014-10-23 | $42.96 | $66.45 | 3,203,261 | — | — |
| 2014-10-22 | $41.97 | $64.91 | 3,808,922 | — | — |
| 2014-10-21 | $42.83 | $65.95 | 4,510,370 | — | — |
| 2014-10-20 | $42.05 | $64.75 | 2,711,818 | — | — |
| 2014-10-17 | $42.08 | $64.80 | 3,834,898 | — | — |
| 2014-10-16 | $40.76 | $62.77 | 5,276,471 | — | — |
| 2014-10-15 | $40.79 | $62.80 | 6,877,433 | — | — |
| 2014-10-14 | $41.56 | $64.00 | 9,506,261 | — | — |
| 2014-10-13 | $43.50 | $66.98 | 5,704,693 | — | — |
| 2014-10-10 | $44.01 | $67.77 | 6,646,896 | — | — |
| 2014-10-09 | $44.48 | $68.50 | 5,105,144 | — | — |
| 2014-10-08 | $45.75 | $70.45 | 5,408,547 | — | — |
| 2014-10-07 | $44.38 | $68.33 | 3,494,823 | — | — |
| 2014-10-06 | $44.97 | $69.25 | 4,279,546 | — | — |
| 2014-10-03 | $45.55 | $70.14 | 3,431,029 | — | — |
| 2014-10-02 | $45.30 | $69.75 | 5,078,786 | — | — |
| 2014-10-01 | $46.52 | $71.64 | 5,381,043 | — | — |
| 2014-09-30 | $46.67 | $71.87 | 3,571,509 | — | — |
| 2014-09-29 | $46.39 | $71.43 | 3,043,108 | — | — |
| 2014-09-26 | $46.31 | $71.32 | 2,445,278 | — | — |
| 2014-09-25 | $45.85 | $70.61 | 3,115,497 | — | — |
| 2014-09-24 | $46.38 | $71.41 | 3,833,179 | — | — |
| 2014-09-23 | $46.44 | $71.51 | 2,482,236 | — | — |
| 2014-09-22 | $46.75 | $71.99 | 2,533,233 | — | — |
| 2014-09-19 | $47.03 | $72.41 | 5,515,125 | — | — |
| 2014-09-18 | $47.16 | $72.62 | 3,203,070 | — | — |
| 2014-09-17 | $46.40 | $71.45 | 2,952,765 | — | — |
| 2014-09-16 | $46.54 | $71.67 | 2,871,972 | — | — |
| 2014-09-15 | $46.30 | $71.30 | 2,603,808 | — | — |
| 2014-09-12 | $46.42 | $71.48 | 3,056,764 | — | — |
| 2014-09-11 | $47.05 | $72.45 | 4,123,117 | — | — |
| 2014-09-10 | $46.38 | $71.41 | 2,919,531 | — | — |
| 2014-09-09 | $46.05 | $70.91 | 2,383,012 | — | — |
| 2014-09-08 | $46.26 | $71.24 | 2,477,557 | — | — |
| 2014-09-05 | $46.17 | $71.09 | 2,535,048 | — | — |
| 2014-09-04 | $45.78 | $70.49 | 3,493,295 | — | — |
| 2014-09-03 | $46.05 | $70.91 | 2,118,095 | — | — |
| 2014-09-02 | $46.23 | $71.19 | 3,331,995 | — | — |
| 2014-08-29 | $46.72 | $71.95 | 1,949,251 | — | — |
| 2014-08-28 | $46.80 | $72.06 | 3,098,689 | — | — |
| 2014-08-27 | $46.64 | $71.82 | 1,947,150 | — | — |
| 2014-08-26 | $46.48 | $71.58 | 2,101,287 | — | — |
| 2014-08-25 | $46.76 | $72.01 | 1,899,304 | — | — |
| 2014-08-22 | $47.06 | $72.46 | 1,553,785 | — | — |
| 2014-08-21 | $47.28 | $72.80 | 1,085,262 | — | — |
| 2014-08-20 | $47.10 | $72.53 | 1,803,327 | — | — |
| 2014-08-19 | $46.83 | $72.11 | 1,480,728 | — | — |
| 2014-08-18 | $46.54 | $71.67 | 1,481,683 | — | — |
| 2014-08-15 | $45.93 | $70.72 | 1,709,641 | — | — |
| 2014-08-14 | $46.04 | $70.90 | 1,489,323 | — | — |
| 2014-08-13 | $45.90 | $70.67 | 1,316,945 | — | — |
| 2014-08-12 | $45.41 | $69.93 | 1,213,137 | — | — |
| 2014-08-11 | $45.52 | $70.09 | 1,244,461 | — | — |
| 2014-08-08 | $45.52 | $70.09 | 2,352,165 | — | — |
| 2014-08-07 | $44.71 | $68.85 | 2,079,035 | — | — |
| 2014-08-06 | $44.85 | $69.06 | 2,154,003 | — | — |
| 2014-08-05 | $44.98 | $69.27 | 1,694,934 | — | — |
| 2014-08-04 | $45.36 | $69.85 | 1,775,536 | — | — |
| 2014-08-01 | $45.13 | $69.49 | 4,010,045 | — | — |
| 2014-07-31 | $45.18 | $69.58 | 4,489,933 | — | — |
| 2014-07-30 | $46.59 | $71.74 | 3,640,938 | — | — |
| 2014-07-29 | $46.73 | $71.96 | 3,446,691 | — | — |
| 2014-07-28 | $47.43 | $73.04 | 3,391,587 | — | — |
| 2014-07-25 | $47.34 | $72.90 | 3,626,135 | — | — |
| 2014-07-24 | $46.92 | $72.25 | 2,335,262 | — | — |
| 2014-07-23 | $47.04 | $72.43 | 2,527,599 | — | — |
| 2014-07-22 | $47.45 | $72.77 | 2,557,586 | — | — |
| 2014-07-21 | $47.50 | $72.85 | 2,144,835 | — | — |
| 2014-07-18 | $47.37 | $72.66 | 1,517,304 | — | — |
| 2014-07-17 | $46.76 | $71.72 | 2,230,403 | — | — |
| 2014-07-16 | $47.59 | $72.99 | 2,169,569 | — | — |
| 2014-07-15 | $47.54 | $72.91 | 2,517,380 | — | — |
| 2014-07-14 | $47.40 | $72.70 | 2,236,133 | — | — |
| 2014-07-11 | $47.43 | $72.75 | 2,202,708 | — | — |
| 2014-07-10 | $46.93 | $71.98 | 2,528,076 | — | — |
| 2014-07-09 | $47.20 | $72.40 | 3,164,011 | — | — |
| 2014-07-08 | $47.16 | $72.33 | 3,362,651 | — | — |
| 2014-07-07 | $47.47 | $72.80 | 2,258,002 | — | — |
| 2014-07-03 | $48.12 | $73.80 | 1,357,055 | — | — |
| 2014-07-02 | $47.77 | $73.27 | 2,372,125 | — | — |
| 2014-07-01 | $48.04 | $73.68 | 2,051,340 | — | — |
| 2014-06-30 | $47.75 | $73.23 | 6,730,554 | — | — |
| 2014-06-27 | $47.52 | $72.88 | 25,377,406 | — | — |
| 2014-06-26 | $47.78 | $73.28 | 3,342,023 | — | — |
| 2014-06-25 | $47.99 | $73.60 | 3,792,878 | — | — |
| 2014-06-24 | $47.74 | $73.22 | 3,026,682 | — | — |
| 2014-06-23 | $48.14 | $73.83 | 3,316,811 | — | — |
| 2014-06-20 | $48.41 | $74.25 | 4,833,924 | — | — |
| 2014-06-19 | $48.65 | $74.62 | 3,907,192 | — | — |
| 2014-06-18 | $48.38 | $74.20 | 2,597,887 | — | — |
| 2014-06-17 | $48.17 | $73.88 | 3,516,979 | — | — |
| 2014-06-16 | $47.51 | $72.86 | 3,568,644 | — | — |
| 2014-06-13 | $46.86 | $71.87 | 1,714,321 | — | — |
| 2014-06-12 | $46.71 | $71.64 | 2,616,987 | — | — |
| 2014-06-11 | $46.76 | $71.72 | 1,919,646 | — | — |
| 2014-06-10 | $46.68 | $71.60 | 2,313,774 | — | — |
| 2014-06-09 | $46.95 | $72.01 | 1,724,348 | — | — |
| 2014-06-06 | $46.52 | $71.35 | 2,591,966 | — | — |
| 2014-06-05 | $45.95 | $70.47 | 2,241,863 | — | — |
| 2014-06-04 | $45.79 | $70.23 | 2,862,517 | — | — |
| 2014-06-03 | $45.32 | $69.51 | 3,236,877 | — | — |
| 2014-06-02 | $45.80 | $70.25 | 2,697,684 | — | — |
| 2014-05-30 | $45.70 | $70.09 | 3,044,349 | — | — |
| 2014-05-29 | $45.76 | $70.18 | 2,683,455 | — | — |
| 2014-05-28 | $45.78 | $70.21 | 2,681,258 | — | — |
| 2014-05-27 | $45.71 | $70.10 | 1,910,096 | — | — |
| 2014-05-23 | $45.33 | $69.52 | 1,705,439 | — | — |
| 2014-05-22 | $44.79 | $68.69 | 3,425,490 | — | — |
| 2014-05-21 | $44.64 | $68.46 | 2,947,512 | — | — |
| 2014-05-20 | $44.77 | $68.67 | 2,208,247 | — | — |
| 2014-05-19 | $45.20 | $69.33 | 1,762,739 | — | — |
| 2014-05-16 | $44.67 | $68.51 | 1,877,148 | — | — |
| 2014-05-15 | $44.46 | $68.19 | 1,541,275 | — | — |
| 2014-05-14 | $44.75 | $68.64 | 2,020,207 | — | — |
| 2014-05-13 | $44.96 | $68.96 | 2,421,498 | — | — |
| 2014-05-12 | $45.08 | $69.14 | 6,438,419 | — | — |
| 2014-05-09 | $43.55 | $66.79 | 2,904,728 | — | — |
| 2014-05-08 | $43.20 | $66.26 | 2,554,243 | — | — |
| 2014-05-07 | $42.97 | $65.91 | 2,823,171 | — | — |
| 2014-05-06 | $42.52 | $65.22 | 2,614,408 | — | — |
| 2014-05-05 | $42.64 | $65.40 | 3,543,241 | — | — |
| 2014-05-02 | $42.73 | $65.54 | 2,192,489 | — | — |
| 2014-05-01 | $42.69 | $65.48 | 2,309,763 | — | — |
| 2014-04-30 | $42.83 | $65.69 | 3,365,229 | — | — |
| 2014-04-29 | $42.92 | $65.83 | 2,649,839 | — | — |
| 2014-04-28 | $42.76 | $65.59 | 4,909,082 | — | — |
| 2014-04-25 | $43.24 | $66.31 | 8,267,817 | — | — |
| 2014-04-24 | $44.20 | $67.79 | 2,446,328 | — | — |
| 2014-04-23 | $44.40 | $68.09 | 2,535,430 | — | — |
| 2014-04-22 | $44.62 | $68.14 | 1,625,601 | — | — |
| 2014-04-21 | $44.50 | $67.97 | 1,687,581 | — | — |
| 2014-04-17 | $44.21 | $67.52 | 3,769,767 | — | — |
| 2014-04-16 | $43.52 | $66.46 | 2,572,866 | — | — |
| 2014-04-15 | $42.85 | $65.44 | 2,963,747 | — | — |
| 2014-04-14 | $42.65 | $65.14 | 2,534,857 | — | — |
| 2014-04-11 | $42.53 | $64.96 | 2,188,860 | — | — |
| 2014-04-10 | $42.91 | $65.54 | 3,413,648 | — | — |
| 2014-04-09 | $43.46 | $66.37 | 5,914,697 | — | — |
| 2014-04-08 | $43.29 | $66.11 | 3,070,898 | — | — |
| 2014-04-07 | $42.99 | $65.66 | 2,715,256 | — | — |
| 2014-04-04 | $44.27 | $67.62 | 1,805,428 | — | — |
| 2014-04-03 | $44.60 | $68.11 | 5,540,719 | — | — |
| 2014-04-02 | $44.44 | $67.87 | 3,880,547 | — | — |
| 2014-04-01 | $44.96 | $68.67 | 2,898,807 | — | — |
| 2014-03-31 | $44.40 | $67.81 | 2,373,939 | — | — |
| 2014-03-28 | $43.78 | $66.86 | 2,351,210 | — | — |
| 2014-03-27 | $43.64 | $66.66 | 3,391,778 | — | — |
| 2014-03-26 | $44.36 | $67.74 | 3,554,415 | — | — |
| 2014-03-25 | $44.16 | $67.44 | 1,923,275 | — | — |
| 2014-03-24 | $43.92 | $67.07 | 2,424,172 | — | — |
| 2014-03-21 | $44.72 | $68.30 | 3,959,621 | — | — |
| 2014-03-20 | $44.37 | $67.76 | 1,605,642 | — | — |
| 2014-03-19 | $44.35 | $67.73 | 3,214,244 | — | — |
| 2014-03-18 | $44.92 | $68.61 | 3,471,903 | — | — |
| 2014-03-17 | $45.46 | $69.42 | 2,686,702 | — | — |
| 2014-03-14 | $44.91 | $68.59 | 2,744,288 | — | — |
| 2014-03-13 | $44.65 | $68.19 | 3,402,665 | — | — |
| 2014-03-12 | $44.96 | $68.67 | 2,936,243 | — | — |
| 2014-03-11 | $44.93 | $68.62 | 2,034,341 | — | — |
| 2014-03-10 | $45.73 | $69.84 | 2,247,593 | — | — |
| 2014-03-07 | $45.88 | $70.08 | 2,314,729 | — | — |
| 2014-03-06 | $45.87 | $70.06 | 1,912,961 | — | — |
| 2014-03-05 | $45.74 | $69.85 | 2,432,099 | — | — |
| 2014-03-04 | $45.46 | $69.42 | 3,531,781 | — | — |
| 2014-03-03 | $45.05 | $68.80 | 3,846,263 | — | — |
| 2014-02-28 | $44.17 | $67.46 | 2,608,392 | — | — |
| 2014-02-27 | $44.46 | $67.90 | 2,466,956 | — | — |
| 2014-02-26 | $44.63 | $68.16 | 2,445,851 | — | — |
| 2014-02-25 | $44.45 | $67.89 | 3,875,486 | — | — |
| 2014-02-24 | $44.55 | $68.05 | 3,134,215 | — | — |
| 2014-02-21 | $44.28 | $67.63 | 2,359,519 | — | — |
| 2014-02-20 | $44.24 | $67.57 | 2,806,077 | — | — |
| 2014-02-19 | $43.73 | $66.78 | 2,149,419 | — | — |
| 2014-02-18 | $44.17 | $67.46 | 1,657,116 | — | — |
| 2014-02-14 | $43.91 | $67.06 | 2,821,357 | — | — |
| 2014-02-13 | $43.71 | $66.75 | 1,919,837 | — | — |
| 2014-02-12 | $43.40 | $66.29 | 1,743,066 | — | — |
| 2014-02-11 | $43.57 | $66.54 | 2,107,972 | — | — |
| 2014-02-10 | $43.35 | $66.21 | 2,786,117 | — | — |
| 2014-02-07 | $43.51 | $66.45 | 2,831,384 | — | — |
| 2014-02-06 | $42.74 | $65.28 | 2,438,784 | — | — |
| 2014-02-05 | $42.16 | $64.38 | 3,885,895 | — | — |
| 2014-02-04 | $41.81 | $63.86 | 2,936,434 | — | — |
| 2014-02-03 | $41.41 | $63.25 | 3,724,214 | — | — |
| 2014-01-31 | $42.40 | $64.75 | 6,191,170 | — | — |
| 2014-01-30 | $41.54 | $63.44 | 3,684,390 | — | — |
| 2014-01-29 | $41.56 | $63.47 | 2,141,397 | — | — |
| 2014-01-28 | $41.83 | $63.89 | 2,394,281 | — | — |
| 2014-01-27 | $41.29 | $63.06 | 2,511,459 | — | — |
| 2014-01-24 | $41.26 | $63.01 | 2,538,104 | — | — |
| 2014-01-23 | $42.44 | $64.82 | 2,764,343 | — | — |
| 2014-01-22 | $43.28 | $66.10 | 2,330,009 | — | — |
| 2014-01-21 | $43.32 | $65.90 | 1,752,903 | — | — |
| 2014-01-17 | $43.33 | $65.92 | 2,870,157 | — | — |
| 2014-01-16 | $43.14 | $65.63 | 2,104,820 | — | — |
| 2014-01-15 | $43.21 | $65.74 | 1,841,622 | — | — |
| 2014-01-14 | $42.79 | $65.09 | 2,686,893 | — | — |
| 2014-01-13 | $42.24 | $64.26 | 2,383,012 | — | — |
| 2014-01-10 | $43.06 | $65.51 | 2,429,807 | — | — |
| 2014-01-09 | $42.92 | $65.30 | 2,030,903 | — | — |
| 2014-01-08 | $43.10 | $65.57 | 3,077,583 | — | — |
| 2014-01-07 | $42.90 | $65.27 | 2,476,697 | — | — |
| 2014-01-06 | $42.75 | $65.04 | 3,714,759 | — | — |
| 2014-01-03 | $42.35 | $64.42 | 2,331,346 | — | — |
| 2014-01-02 | $42.58 | $64.77 | 2,881,522 | — | — |