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 | $42.22 | $145.96 | 9,369,500 | — | — |
| 2014-12-30 | $42.76 | $147.82 | 9,222,000 | — | — |
| 2014-12-29 | $42.86 | $148.17 | 8,694,500 | — | — |
| 2014-12-26 | $42.96 | $148.52 | 6,466,900 | — | — |
| 2014-12-24 | $42.94 | $148.45 | 6,405,900 | — | — |
| 2014-12-23 | $42.97 | $148.55 | 13,411,300 | — | — |
| 2014-12-22 | $42.35 | $146.41 | 11,190,900 | — | — |
| 2014-12-19 | $41.95 | $145.02 | 24,009,500 | — | — |
| 2014-12-18 | $42.39 | $146.54 | 18,030,700 | — | — |
| 2014-12-17 | $41.55 | $143.64 | 20,223,900 | — | — |
| 2014-12-16 | $40.39 | $139.63 | 23,475,400 | — | — |
| 2014-12-15 | $40.57 | $140.25 | 23,378,500 | — | — |
| 2014-12-12 | $40.91 | $141.43 | 18,432,400 | — | — |
| 2014-12-11 | $41.53 | $143.57 | 16,201,500 | — | — |
| 2014-12-10 | $41.60 | $143.81 | 18,324,100 | — | — |
| 2014-12-09 | $42.04 | $145.33 | 25,714,600 | — | — |
| 2014-12-08 | $43.14 | $149.14 | 12,802,300 | — | — |
| 2014-12-05 | $43.53 | $150.49 | 12,536,900 | — | — |
| 2014-12-04 | $43.50 | $150.38 | 13,779,700 | — | — |
| 2014-12-03 | $43.80 | $151.42 | 15,246,500 | — | — |
| 2014-12-02 | $44.54 | $153.98 | 9,878,100 | — | — |
| 2014-12-01 | $44.55 | $154.01 | 10,065,700 | — | — |
| 2014-11-28 | $44.83 | $154.98 | 10,502,000 | — | — |
| 2014-11-26 | $44.29 | $153.11 | 9,199,200 | — | — |
| 2014-11-25 | $44.43 | $152.54 | 10,741,700 | — | — |
| 2014-11-24 | $44.27 | $151.99 | 12,890,800 | — | — |
| 2014-11-21 | $44.50 | $152.78 | 14,382,700 | — | — |
| 2014-11-20 | $44.25 | $151.92 | 13,465,400 | — | — |
| 2014-11-19 | $44.22 | $151.82 | 25,402,300 | — | — |
| 2014-11-18 | $43.53 | $149.45 | 26,143,000 | — | — |
| 2014-11-17 | $42.92 | $147.36 | 10,664,000 | — | — |
| 2014-11-14 | $42.73 | $146.71 | 10,939,500 | — | — |
| 2014-11-13 | $42.79 | $146.91 | 12,007,700 | — | — |
| 2014-11-12 | $42.71 | $146.64 | 12,768,800 | — | — |
| 2014-11-11 | $42.51 | $145.95 | 8,563,700 | — | — |
| 2014-11-10 | $42.39 | $145.54 | 9,088,900 | — | — |
| 2014-11-07 | $42.32 | $145.30 | 11,803,800 | — | — |
| 2014-11-06 | $42.29 | $145.20 | 11,528,800 | — | — |
| 2014-11-05 | $42.31 | $145.26 | 20,676,800 | — | — |
| 2014-11-04 | $41.82 | $143.58 | 10,105,300 | — | — |
| 2014-11-03 | $41.81 | $143.55 | 13,230,600 | — | — |
| 2014-10-31 | $41.88 | $143.79 | 18,477,700 | — | — |
| 2014-10-30 | $41.40 | $142.14 | 18,295,600 | — | — |
| 2014-10-29 | $40.96 | $140.63 | 25,761,800 | — | — |
| 2014-10-28 | $40.56 | $139.26 | 18,658,700 | — | — |
| 2014-10-27 | $40.76 | $139.94 | 17,222,500 | — | — |
| 2014-10-24 | $41.03 | $140.87 | 13,396,000 | — | — |
| 2014-10-23 | $40.86 | $140.29 | 23,346,800 | — | — |
| 2014-10-22 | $40.62 | $139.46 | 27,728,200 | — | — |
| 2014-10-21 | $40.68 | $139.67 | 55,953,500 | — | — |
| 2014-10-20 | $43.29 | $148.63 | 17,647,800 | — | — |
| 2014-10-17 | $42.88 | $147.22 | 23,236,000 | — | — |
| 2014-10-16 | $42.56 | $146.12 | 22,519,200 | — | — |
| 2014-10-15 | $43.23 | $148.42 | 22,988,600 | — | — |
| 2014-10-14 | $43.64 | $149.83 | 21,027,400 | — | — |
| 2014-10-13 | $44.07 | $151.31 | 20,175,200 | — | — |
| 2014-10-10 | $44.47 | $152.68 | 25,920,800 | — | — |
| 2014-10-09 | $43.87 | $150.62 | 25,029,300 | — | — |
| 2014-10-08 | $44.55 | $152.95 | 26,115,600 | — | — |
| 2014-10-07 | $43.92 | $150.79 | 24,936,600 | — | — |
| 2014-10-06 | $43.60 | $149.69 | 20,328,100 | — | — |
| 2014-10-03 | $43.00 | $147.63 | 14,046,300 | — | — |
| 2014-10-02 | $42.66 | $146.47 | 16,643,200 | — | — |
| 2014-10-01 | $42.74 | $146.74 | 30,409,700 | — | — |
| 2014-09-30 | $42.66 | $146.47 | 22,613,700 | — | — |
| 2014-09-29 | $42.25 | $145.06 | 12,441,100 | — | — |
| 2014-09-26 | $42.20 | $144.89 | 9,939,600 | — | — |
| 2014-09-25 | $41.78 | $143.44 | 11,076,300 | — | — |
| 2014-09-24 | $42.27 | $145.13 | 13,540,900 | — | — |
| 2014-09-23 | $41.89 | $143.82 | 10,251,300 | — | — |
| 2014-09-22 | $42.22 | $144.96 | 11,518,100 | — | — |
| 2014-09-19 | $42.05 | $144.37 | 47,559,700 | — | — |
| 2014-09-18 | $41.79 | $143.48 | 12,586,400 | — | — |
| 2014-09-17 | $41.61 | $142.86 | 16,693,800 | — | — |
| 2014-09-16 | $41.64 | $142.96 | 15,232,800 | — | — |
| 2014-09-15 | $41.50 | $142.48 | 12,259,600 | — | — |
| 2014-09-12 | $41.46 | $142.35 | 12,966,800 | — | — |
| 2014-09-11 | $41.95 | $144.03 | 19,614,000 | — | — |
| 2014-09-10 | $42.17 | $143.74 | 17,558,000 | — | — |
| 2014-09-09 | $41.94 | $142.95 | 11,892,500 | — | — |
| 2014-09-08 | $41.78 | $142.41 | 9,097,700 | — | — |
| 2014-09-05 | $41.84 | $142.61 | 12,768,100 | — | — |
| 2014-09-04 | $41.87 | $142.71 | 16,785,300 | — | — |
| 2014-09-03 | $41.78 | $142.41 | 8,635,400 | — | — |
| 2014-09-02 | $41.64 | $141.93 | 9,798,100 | — | — |
| 2014-08-29 | $41.72 | $142.20 | 7,666,700 | — | — |
| 2014-08-28 | $41.63 | $141.90 | 9,746,400 | — | — |
| 2014-08-27 | $41.60 | $141.79 | 7,693,100 | — | — |
| 2014-08-26 | $41.60 | $141.79 | 8,416,500 | — | — |
| 2014-08-25 | $41.41 | $141.15 | 10,229,300 | — | — |
| 2014-08-22 | $41.12 | $140.16 | 11,244,600 | — | — |
| 2014-08-21 | $41.41 | $141.15 | 11,951,000 | — | — |
| 2014-08-20 | $41.25 | $140.60 | 6,782,500 | — | — |
| 2014-08-19 | $41.26 | $140.63 | 10,260,400 | — | — |
| 2014-08-18 | $41.35 | $140.94 | 14,891,500 | — | — |
| 2014-08-15 | $40.88 | $139.34 | 23,221,600 | — | — |
| 2014-08-14 | $40.18 | $136.95 | 6,902,000 | — | — |
| 2014-08-13 | $39.94 | $136.14 | 9,638,900 | — | — |
| 2014-08-12 | $39.68 | $135.25 | 13,297,500 | — | — |
| 2014-08-11 | $39.57 | $134.87 | 14,102,600 | — | — |
| 2014-08-08 | $39.45 | $134.47 | 13,667,000 | — | — |
| 2014-08-07 | $39.35 | $134.12 | 14,367,400 | — | — |
| 2014-08-06 | $39.92 | $136.07 | 17,567,500 | — | — |
| 2014-08-05 | $39.18 | $133.54 | 11,639,200 | — | — |
| 2014-08-04 | $39.40 | $134.29 | 11,012,900 | — | — |
| 2014-08-01 | $39.29 | $133.92 | 13,566,700 | — | — |
| 2014-07-31 | $39.29 | $133.92 | 15,434,700 | — | — |
| 2014-07-30 | $39.62 | $135.04 | 20,346,200 | — | — |
| 2014-07-29 | $40.35 | $137.53 | 10,863,600 | — | — |
| 2014-07-28 | $40.68 | $138.66 | 11,709,100 | — | — |
| 2014-07-25 | $41.00 | $139.75 | 10,809,900 | — | — |
| 2014-07-24 | $40.97 | $139.65 | 14,856,000 | — | — |
| 2014-07-23 | $40.81 | $139.10 | 17,531,700 | — | — |
| 2014-07-22 | $41.19 | $140.40 | 24,706,000 | — | — |
| 2014-07-21 | $42.40 | $144.52 | 17,607,200 | — | — |
| 2014-07-18 | $42.43 | $144.62 | 19,272,400 | — | — |
| 2014-07-17 | $42.02 | $143.22 | 9,983,500 | — | — |
| 2014-07-16 | $42.12 | $143.57 | 10,331,400 | — | — |
| 2014-07-15 | $42.10 | $143.50 | 10,541,900 | — | — |
| 2014-07-14 | $42.38 | $144.45 | 11,857,700 | — | — |
| 2014-07-11 | $41.97 | $143.05 | 9,773,000 | — | — |
| 2014-07-10 | $42.26 | $144.04 | 12,564,500 | — | — |
| 2014-07-09 | $41.95 | $142.99 | 9,891,600 | — | — |
| 2014-07-08 | $41.94 | $142.95 | 10,090,500 | — | — |
| 2014-07-07 | $42.14 | $143.63 | 8,991,900 | — | — |
| 2014-07-03 | $42.23 | $143.94 | 7,537,700 | — | — |
| 2014-07-02 | $42.29 | $144.15 | 6,707,000 | — | — |
| 2014-07-01 | $42.29 | $144.15 | 11,497,700 | — | — |
| 2014-06-30 | $42.36 | $144.38 | 14,058,700 | — | — |
| 2014-06-27 | $42.19 | $143.80 | 18,674,400 | — | — |
| 2014-06-26 | $42.03 | $143.26 | 16,903,300 | — | — |
| 2014-06-25 | $41.96 | $143.02 | 17,621,800 | — | — |
| 2014-06-24 | $41.85 | $142.65 | 14,962,800 | — | — |
| 2014-06-23 | $41.73 | $142.24 | 13,099,300 | — | — |
| 2014-06-20 | $41.69 | $142.10 | 23,402,600 | — | — |
| 2014-06-19 | $41.79 | $142.44 | 13,275,200 | — | — |
| 2014-06-18 | $41.56 | $141.66 | 18,518,200 | — | — |
| 2014-06-17 | $40.92 | $139.48 | 26,926,600 | — | — |
| 2014-06-16 | $40.66 | $138.59 | 12,878,200 | — | — |
| 2014-06-13 | $40.37 | $137.60 | 9,194,600 | — | — |
| 2014-06-12 | $40.42 | $137.77 | 11,583,600 | — | — |
| 2014-06-11 | $40.86 | $138.23 | 9,648,600 | — | — |
| 2014-06-10 | $41.07 | $138.94 | 9,168,600 | — | — |
| 2014-06-09 | $40.91 | $138.40 | 7,316,400 | — | — |
| 2014-06-06 | $40.99 | $138.67 | 8,760,600 | — | — |
| 2014-06-05 | $40.89 | $138.33 | 10,131,700 | — | — |
| 2014-06-04 | $40.79 | $137.99 | 7,864,700 | — | — |
| 2014-06-03 | $40.88 | $138.30 | 10,493,100 | — | — |
| 2014-06-02 | $40.86 | $138.23 | 7,472,100 | — | — |
| 2014-05-30 | $40.91 | $138.40 | 10,446,100 | — | — |
| 2014-05-29 | $40.66 | $137.55 | 9,867,100 | — | — |
| 2014-05-28 | $40.58 | $137.28 | 7,536,700 | — | — |
| 2014-05-27 | $40.77 | $137.93 | 11,282,900 | — | — |
| 2014-05-23 | $40.58 | $137.28 | 6,255,200 | — | — |
| 2014-05-22 | $40.58 | $137.28 | 8,430,400 | — | — |
| 2014-05-21 | $40.87 | $138.27 | 8,607,300 | — | — |
| 2014-05-20 | $40.58 | $137.28 | 9,639,500 | — | — |
| 2014-05-19 | $40.71 | $137.72 | 7,559,500 | — | — |
| 2014-05-16 | $40.89 | $138.33 | 13,823,900 | — | — |
| 2014-05-15 | $40.52 | $137.08 | 12,379,200 | — | — |
| 2014-05-14 | $40.89 | $138.33 | 10,036,100 | — | — |
| 2014-05-13 | $41.11 | $139.08 | 11,579,600 | — | — |
| 2014-05-12 | $40.82 | $138.10 | 8,906,000 | — | — |
| 2014-05-09 | $40.87 | $138.27 | 8,516,400 | — | — |
| 2014-05-08 | $40.73 | $137.79 | 8,538,700 | — | — |
| 2014-05-07 | $40.91 | $138.40 | 11,115,600 | — | — |
| 2014-05-06 | $40.49 | $136.98 | 9,359,900 | — | — |
| 2014-05-05 | $40.76 | $137.89 | 10,163,500 | — | — |
| 2014-05-02 | $40.95 | $138.54 | 14,197,000 | — | — |
| 2014-05-01 | $40.78 | $137.96 | 15,385,800 | — | — |
| 2014-04-30 | $40.79 | $137.99 | 12,362,000 | — | — |
| 2014-04-29 | $40.57 | $137.25 | 18,928,400 | — | — |
| 2014-04-28 | $41.03 | $138.81 | 20,736,700 | — | — |
| 2014-04-25 | $41.01 | $138.74 | 16,811,400 | — | — |
| 2014-04-24 | $40.70 | $137.69 | 11,392,600 | — | — |
| 2014-04-23 | $40.73 | $137.79 | 12,072,500 | — | — |
| 2014-04-22 | $40.71 | $137.72 | 17,404,900 | — | — |
| 2014-04-21 | $40.75 | $137.86 | 12,630,900 | — | — |
| 2014-04-17 | $40.72 | $137.76 | 18,547,100 | — | — |
| 2014-04-16 | $40.59 | $137.32 | 21,919,900 | — | — |
| 2014-04-15 | $40.18 | $135.93 | 47,529,200 | — | — |
| 2014-04-14 | $38.73 | $131.03 | 19,389,800 | — | — |
| 2014-04-11 | $38.63 | $130.69 | 18,084,200 | — | — |
| 2014-04-10 | $38.89 | $131.57 | 21,025,700 | — | — |
| 2014-04-09 | $38.99 | $131.91 | 12,031,400 | — | — |
| 2014-04-08 | $38.90 | $131.60 | 14,769,900 | — | — |
| 2014-04-07 | $38.62 | $130.65 | 17,295,700 | — | — |
| 2014-04-04 | $38.22 | $129.30 | 15,453,600 | — | — |
| 2014-04-03 | $38.07 | $128.79 | 18,114,000 | — | — |
| 2014-04-02 | $38.33 | $129.67 | 15,709,100 | — | — |
| 2014-04-01 | $38.41 | $129.94 | 20,515,700 | — | — |
| 2014-03-31 | $38.66 | $130.79 | 24,489,800 | — | — |
| 2014-03-28 | $38.95 | $131.77 | 11,502,100 | — | — |
| 2014-03-27 | $38.82 | $131.33 | 13,031,500 | — | — |
| 2014-03-26 | $38.61 | $130.62 | 15,835,500 | — | — |
| 2014-03-25 | $38.62 | $130.65 | 16,898,900 | — | — |
| 2014-03-24 | $38.40 | $129.91 | 15,693,000 | — | — |
| 2014-03-21 | $38.44 | $130.04 | 19,189,100 | — | — |
| 2014-03-20 | $38.45 | $130.08 | 13,228,000 | — | — |
| 2014-03-19 | $38.14 | $129.03 | 20,882,200 | — | — |
| 2014-03-18 | $38.40 | $129.91 | 16,880,400 | — | — |
| 2014-03-17 | $38.27 | $129.47 | 19,203,000 | — | — |
| 2014-03-14 | $38.17 | $129.13 | 14,687,200 | — | — |
| 2014-03-13 | $37.97 | $128.45 | 18,302,800 | — | — |
| 2014-03-12 | $38.47 | $130.15 | 15,673,700 | — | — |
| 2014-03-11 | $38.80 | $130.23 | 13,812,100 | — | — |
| 2014-03-10 | $38.65 | $129.73 | 14,540,800 | — | — |
| 2014-03-07 | $38.55 | $129.39 | 17,047,600 | — | — |
| 2014-03-06 | $38.47 | $129.12 | 14,700,000 | — | — |
| 2014-03-05 | $38.35 | $128.72 | 14,367,400 | — | — |
| 2014-03-04 | $38.31 | $128.59 | 20,425,200 | — | — |
| 2014-03-03 | $38.12 | $127.95 | 18,683,400 | — | — |
| 2014-02-28 | $38.20 | $128.22 | 15,763,200 | — | — |
| 2014-02-27 | $38.07 | $127.78 | 18,423,400 | — | — |
| 2014-02-26 | $37.87 | $127.11 | 18,195,100 | — | — |
| 2014-02-25 | $37.77 | $126.77 | 22,845,500 | — | — |
| 2014-02-24 | $37.50 | $125.87 | 24,223,500 | — | — |
| 2014-02-21 | $37.18 | $124.79 | 19,419,800 | — | — |
| 2014-02-20 | $37.30 | $125.20 | 22,639,900 | — | — |
| 2014-02-19 | $37.10 | $124.52 | 26,645,100 | — | — |
| 2014-02-18 | $37.47 | $125.77 | 46,098,500 | — | — |
| 2014-02-14 | $38.93 | $130.67 | 16,030,100 | — | — |
| 2014-02-13 | $38.65 | $129.73 | 10,435,600 | — | — |
| 2014-02-12 | $38.51 | $129.26 | 10,633,400 | — | — |
| 2014-02-11 | $38.64 | $129.69 | 15,361,300 | — | — |
| 2014-02-10 | $38.57 | $129.46 | 20,877,200 | — | — |
| 2014-02-07 | $37.95 | $127.38 | 20,389,000 | — | — |
| 2014-02-06 | $38.03 | $127.65 | 22,661,500 | — | — |
| 2014-02-05 | $37.61 | $126.24 | 13,665,200 | — | — |
| 2014-02-04 | $37.48 | $125.80 | 17,759,700 | — | — |
| 2014-02-03 | $37.20 | $124.86 | 23,164,900 | — | — |
| 2014-01-31 | $37.82 | $126.94 | 16,185,000 | — | — |
| 2014-01-30 | $38.17 | $128.12 | 13,662,000 | — | — |
| 2014-01-29 | $37.90 | $127.21 | 23,776,100 | — | — |
| 2014-01-28 | $38.87 | $130.47 | 8,915,500 | — | — |
| 2014-01-27 | $38.73 | $130.00 | 14,601,900 | — | — |
| 2014-01-24 | $38.84 | $130.36 | 16,507,500 | — | — |
| 2014-01-23 | $39.24 | $131.71 | 14,828,100 | — | — |
| 2014-01-22 | $39.90 | $133.92 | 9,841,700 | — | — |
| 2014-01-21 | $39.92 | $133.99 | 17,579,000 | — | — |
| 2014-01-17 | $39.28 | $131.84 | 13,992,700 | — | — |
| 2014-01-16 | $39.71 | $133.29 | 11,063,100 | — | — |
| 2014-01-15 | $39.76 | $133.45 | 12,844,900 | — | — |
| 2014-01-14 | $39.69 | $133.22 | 12,801,100 | — | — |
| 2014-01-13 | $39.53 | $132.68 | 14,091,900 | — | — |
| 2014-01-10 | $40.13 | $134.69 | 13,290,000 | — | — |
| 2014-01-09 | $39.73 | $133.35 | 14,070,200 | — | — |
| 2014-01-08 | $39.94 | $134.06 | 15,339,600 | — | — |
| 2014-01-07 | $40.39 | $135.57 | 11,872,300 | — | — |
| 2014-01-06 | $40.27 | $135.16 | 11,036,300 | — | — |
| 2014-01-03 | $40.46 | $135.80 | 10,403,400 | — | — |
| 2014-01-02 | $40.66 | $136.47 | 12,698,600 | — | — |