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
- 2007-07-27 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 | $55.79 | $55.79 | 1,782,900 | — | — |
| 2014-12-30 | $55.75 | $55.75 | 1,544,800 | — | — |
| 2014-12-29 | $55.38 | $55.38 | 2,633,100 | — | — |
| 2014-12-26 | $54.77 | $54.77 | 963,000 | — | — |
| 2014-12-24 | $54.40 | $54.40 | 510,300 | — | — |
| 2014-12-23 | $54.56 | $54.56 | 1,933,200 | — | — |
| 2014-12-22 | $53.96 | $53.96 | 1,776,500 | — | — |
| 2014-12-19 | $53.50 | $53.50 | 2,825,900 | — | — |
| 2014-12-18 | $53.15 | $53.15 | 2,580,900 | — | — |
| 2014-12-17 | $53.24 | $53.24 | 2,302,700 | — | — |
| 2014-12-16 | $52.50 | $52.50 | 3,204,200 | — | — |
| 2014-12-15 | $53.87 | $53.87 | 4,582,100 | — | — |
| 2014-12-12 | $52.95 | $52.95 | 9,102,400 | — | — |
| 2014-12-11 | $50.96 | $50.96 | 15,884,400 | — | — |
| 2014-12-10 | $46.70 | $46.70 | 7,331,600 | — | — |
| 2014-12-09 | $47.73 | $47.73 | 5,861,000 | — | — |
| 2014-12-08 | $44.93 | $44.93 | 3,617,300 | — | — |
| 2014-12-05 | $45.51 | $45.51 | 3,049,200 | — | — |
| 2014-12-04 | $45.92 | $45.92 | 3,485,500 | — | — |
| 2014-12-03 | $45.71 | $45.71 | 2,407,000 | — | — |
| 2014-12-02 | $46.06 | $46.06 | 2,137,500 | — | — |
| 2014-12-01 | $47.04 | $47.04 | 2,826,000 | — | — |
| 2014-11-28 | $48.19 | $48.19 | 968,300 | — | — |
| 2014-11-26 | $48.34 | $48.34 | 1,749,800 | — | — |
| 2014-11-25 | $48.67 | $48.67 | 5,254,300 | — | — |
| 2014-11-24 | $46.93 | $46.93 | 3,845,000 | — | — |
| 2014-11-21 | $46.91 | $46.91 | 2,402,400 | — | — |
| 2014-11-20 | $45.88 | $45.88 | 2,910,700 | — | — |
| 2014-11-19 | $45.60 | $45.60 | 1,549,600 | — | — |
| 2014-11-18 | $44.80 | $44.80 | 3,126,500 | — | — |
| 2014-11-17 | $44.42 | $44.42 | 1,501,600 | — | — |
| 2014-11-14 | $44.99 | $44.99 | 1,980,100 | — | — |
| 2014-11-13 | $45.19 | $45.19 | 3,556,800 | — | — |
| 2014-11-12 | $45.66 | $45.66 | 3,809,500 | — | — |
| 2014-11-11 | $43.18 | $43.18 | 1,411,400 | — | — |
| 2014-11-10 | $43.30 | $43.30 | 1,552,700 | — | — |
| 2014-11-07 | $43.76 | $43.76 | 1,800,500 | — | — |
| 2014-11-06 | $42.78 | $42.78 | 1,872,900 | — | — |
| 2014-11-05 | $41.29 | $41.29 | 905,000 | — | — |
| 2014-11-04 | $41.52 | $41.52 | 1,270,200 | — | — |
| 2014-11-03 | $41.93 | $41.93 | 1,143,400 | — | — |
| 2014-10-31 | $41.65 | $41.65 | 1,082,200 | — | — |
| 2014-10-30 | $41.68 | $41.68 | 1,059,700 | — | — |
| 2014-10-29 | $41.18 | $41.18 | 1,238,800 | — | — |
| 2014-10-28 | $41.73 | $41.73 | 1,207,000 | — | — |
| 2014-10-27 | $41.51 | $41.51 | 1,182,400 | — | — |
| 2014-10-24 | $41.40 | $41.40 | 849,900 | — | — |
| 2014-10-23 | $41.41 | $41.41 | 1,483,900 | — | — |
| 2014-10-22 | $40.85 | $40.85 | 1,452,600 | — | — |
| 2014-10-21 | $41.20 | $41.20 | 1,223,800 | — | — |
| 2014-10-20 | $40.49 | $40.49 | 2,779,100 | — | — |
| 2014-10-17 | $38.84 | $38.84 | 1,653,200 | — | — |
| 2014-10-16 | $40.00 | $40.00 | 2,593,000 | — | — |
| 2014-10-15 | $39.60 | $39.60 | 2,233,700 | — | — |
| 2014-10-14 | $39.44 | $39.44 | 3,898,500 | — | — |
| 2014-10-13 | $39.08 | $39.08 | 2,510,900 | — | — |
| 2014-10-10 | $40.35 | $40.35 | 1,495,900 | — | — |
| 2014-10-09 | $41.07 | $41.07 | 1,830,200 | — | — |
| 2014-10-08 | $42.23 | $42.23 | 1,942,500 | — | — |
| 2014-10-07 | $41.00 | $41.00 | 1,435,500 | — | — |
| 2014-10-06 | $41.33 | $41.33 | 1,374,800 | — | — |
| 2014-10-03 | $42.07 | $42.07 | 1,857,100 | — | — |
| 2014-10-02 | $42.36 | $42.36 | 4,868,500 | — | — |
| 2014-10-01 | $41.46 | $41.46 | 2,199,900 | — | — |
| 2014-09-30 | $42.01 | $42.01 | 1,933,900 | — | — |
| 2014-09-29 | $42.27 | $42.27 | 1,491,200 | — | — |
| 2014-09-26 | $42.99 | $42.99 | 2,036,300 | — | — |
| 2014-09-25 | $42.23 | $42.23 | 1,511,500 | — | — |
| 2014-09-24 | $42.66 | $42.66 | 1,925,200 | — | — |
| 2014-09-23 | $41.96 | $41.96 | 3,220,500 | — | — |
| 2014-09-22 | $41.73 | $41.73 | 2,264,200 | — | — |
| 2014-09-19 | $43.24 | $43.24 | 3,291,100 | — | — |
| 2014-09-18 | $44.30 | $44.30 | 1,970,000 | — | — |
| 2014-09-17 | $44.01 | $44.01 | 2,645,300 | — | — |
| 2014-09-16 | $43.44 | $43.44 | 3,033,200 | — | — |
| 2014-09-15 | $44.20 | $44.20 | 3,445,300 | — | — |
| 2014-09-12 | $45.19 | $45.19 | 8,978,000 | — | — |
| 2014-09-11 | $43.73 | $43.73 | 28,289,600 | — | — |
| 2014-09-10 | $38.39 | $38.39 | 5,105,300 | — | — |
| 2014-09-09 | $38.68 | $38.68 | 2,520,200 | — | — |
| 2014-09-08 | $39.07 | $39.07 | 2,615,500 | — | — |
| 2014-09-05 | $39.14 | $39.14 | 1,925,400 | — | — |
| 2014-09-04 | $39.04 | $39.04 | 2,336,000 | — | — |
| 2014-09-03 | $39.13 | $39.13 | 2,712,800 | — | — |
| 2014-09-02 | $40.11 | $40.11 | 1,948,500 | — | — |
| 2014-08-29 | $39.93 | $39.93 | 2,074,900 | — | — |
| 2014-08-28 | $40.59 | $40.59 | 1,799,400 | — | — |
| 2014-08-27 | $41.49 | $41.49 | 1,371,600 | — | — |
| 2014-08-26 | $41.67 | $41.67 | 2,347,100 | — | — |
| 2014-08-25 | $40.83 | $40.83 | 1,769,600 | — | — |
| 2014-08-22 | $40.45 | $40.45 | 2,471,800 | — | — |
| 2014-08-21 | $39.80 | $39.80 | 1,586,000 | — | — |
| 2014-08-20 | $40.00 | $40.00 | 2,222,700 | — | — |
| 2014-08-19 | $39.99 | $39.99 | 2,769,200 | — | — |
| 2014-08-18 | $38.79 | $38.79 | 1,631,000 | — | — |
| 2014-08-15 | $38.37 | $38.37 | 1,575,900 | — | — |
| 2014-08-14 | $38.75 | $38.75 | 1,376,600 | — | — |
| 2014-08-13 | $38.77 | $38.77 | 1,724,700 | — | — |
| 2014-08-12 | $39.29 | $39.29 | 1,731,000 | — | — |
| 2014-08-11 | $40.38 | $40.38 | 1,946,200 | — | — |
| 2014-08-08 | $40.11 | $40.11 | 7,146,600 | — | — |
| 2014-08-07 | $39.03 | $39.03 | 2,799,200 | — | — |
| 2014-08-06 | $39.97 | $39.97 | 3,964,100 | — | — |
| 2014-08-05 | $38.70 | $38.70 | 2,471,900 | — | — |
| 2014-08-04 | $38.50 | $38.50 | 1,214,100 | — | — |
| 2014-08-01 | $38.30 | $38.30 | 2,035,500 | — | — |
| 2014-07-31 | $38.47 | $38.47 | 3,119,900 | — | — |
| 2014-07-30 | $39.45 | $39.45 | 1,378,400 | — | — |
| 2014-07-29 | $39.17 | $39.17 | 1,520,700 | — | — |
| 2014-07-28 | $39.45 | $39.45 | 1,264,100 | — | — |
| 2014-07-25 | $39.03 | $39.03 | 1,581,800 | — | — |
| 2014-07-24 | $39.51 | $39.51 | 4,198,000 | — | — |
| 2014-07-23 | $37.56 | $37.56 | 2,155,100 | — | — |
| 2014-07-22 | $37.53 | $37.53 | 1,583,800 | — | — |
| 2014-07-21 | $37.51 | $37.51 | 2,010,500 | — | — |
| 2014-07-18 | $38.15 | $38.15 | 2,497,600 | — | — |
| 2014-07-17 | $37.98 | $37.98 | 2,440,700 | — | — |
| 2014-07-16 | $38.11 | $38.11 | 2,772,000 | — | — |
| 2014-07-15 | $38.66 | $38.66 | 1,801,000 | — | — |
| 2014-07-14 | $38.87 | $38.87 | 2,528,800 | — | — |
| 2014-07-11 | $40.17 | $40.17 | 1,461,800 | — | — |
| 2014-07-10 | $39.98 | $39.98 | 2,024,800 | — | — |
| 2014-07-09 | $40.29 | $40.29 | 1,834,000 | — | — |
| 2014-07-08 | $40.75 | $40.75 | 1,777,800 | — | — |
| 2014-07-07 | $40.82 | $40.82 | 2,209,600 | — | — |
| 2014-07-03 | $42.60 | $42.60 | 4,047,600 | — | — |
| 2014-07-02 | $41.40 | $41.40 | 2,566,000 | — | — |
| 2014-07-01 | $40.27 | $40.27 | 2,266,800 | — | — |
| 2014-06-30 | $40.48 | $40.48 | 2,441,800 | — | — |
| 2014-06-27 | $40.42 | $40.42 | 1,904,100 | — | — |
| 2014-06-26 | $40.49 | $40.49 | 2,405,400 | — | — |
| 2014-06-25 | $41.12 | $41.12 | 1,898,600 | — | — |
| 2014-06-24 | $41.11 | $41.11 | 3,328,300 | — | — |
| 2014-06-23 | $41.25 | $41.25 | 6,328,200 | — | — |
| 2014-06-20 | $40.23 | $40.23 | 2,694,200 | — | — |
| 2014-06-19 | $40.27 | $40.27 | 4,052,500 | — | — |
| 2014-06-18 | $39.88 | $39.88 | 5,506,200 | — | — |
| 2014-06-17 | $38.71 | $38.71 | 5,025,100 | — | — |
| 2014-06-16 | $38.25 | $38.25 | 5,504,300 | — | — |
| 2014-06-13 | $37.61 | $37.61 | 13,793,200 | — | — |
| 2014-06-12 | $37.25 | $37.25 | 36,568,200 | — | — |
| 2014-06-11 | $44.30 | $44.30 | 5,857,700 | — | — |
| 2014-06-10 | $45.48 | $45.48 | 3,538,800 | — | — |
| 2014-06-09 | $44.99 | $44.99 | 3,740,200 | — | — |
| 2014-06-06 | $44.42 | $44.42 | 3,971,800 | — | — |
| 2014-06-05 | $42.87 | $42.87 | 3,566,200 | — | — |
| 2014-06-04 | $42.98 | $42.98 | 2,557,400 | — | — |
| 2014-06-03 | $43.27 | $43.27 | 2,281,500 | — | — |
| 2014-06-02 | $43.49 | $43.49 | 3,133,500 | — | — |
| 2014-05-30 | $44.63 | $44.63 | 1,847,900 | — | — |
| 2014-05-29 | $44.43 | $44.43 | 1,391,600 | — | — |
| 2014-05-28 | $44.69 | $44.69 | 2,028,200 | — | — |
| 2014-05-27 | $44.86 | $44.86 | 1,935,200 | — | — |
| 2014-05-23 | $45.30 | $45.30 | 1,229,800 | — | — |
| 2014-05-22 | $45.15 | $45.15 | 792,200 | — | — |
| 2014-05-21 | $44.79 | $44.79 | 1,373,800 | — | — |
| 2014-05-20 | $44.45 | $44.45 | 1,440,000 | — | — |
| 2014-05-19 | $45.67 | $45.67 | 979,200 | — | — |
| 2014-05-16 | $45.15 | $45.15 | 1,065,500 | — | — |
| 2014-05-15 | $44.67 | $44.67 | 1,966,300 | — | — |
| 2014-05-14 | $45.20 | $45.20 | 1,617,700 | — | — |
| 2014-05-13 | $45.38 | $45.38 | 3,562,400 | — | — |
| 2014-05-12 | $44.77 | $44.77 | 2,322,700 | — | — |
| 2014-05-09 | $43.77 | $43.77 | 1,776,400 | — | — |
| 2014-05-08 | $43.21 | $43.21 | 1,742,100 | — | — |
| 2014-05-07 | $43.70 | $43.70 | 3,967,200 | — | — |
| 2014-05-06 | $44.60 | $44.60 | 2,334,100 | — | — |
| 2014-05-05 | $45.57 | $45.57 | 1,357,400 | — | — |
| 2014-05-02 | $45.45 | $45.45 | 1,690,200 | — | — |
| 2014-05-01 | $44.99 | $44.99 | 2,610,900 | — | — |
| 2014-04-30 | $45.93 | $45.93 | 2,397,600 | — | — |
| 2014-04-29 | $45.58 | $45.58 | 2,876,300 | — | — |
| 2014-04-28 | $45.23 | $45.23 | 6,543,100 | — | — |
| 2014-04-25 | $45.50 | $45.50 | 3,883,700 | — | — |
| 2014-04-24 | $47.10 | $47.10 | 2,538,900 | — | — |
| 2014-04-23 | $47.51 | $47.51 | 3,086,500 | — | — |
| 2014-04-22 | $48.27 | $48.27 | 4,223,300 | — | — |
| 2014-04-21 | $49.07 | $49.07 | 7,218,600 | — | — |
| 2014-04-17 | $51.71 | $51.71 | 2,688,800 | — | — |
| 2014-04-16 | $52.71 | $52.71 | 1,569,800 | — | — |
| 2014-04-15 | $52.51 | $52.51 | 1,905,900 | — | — |
| 2014-04-14 | $52.39 | $52.39 | 2,541,000 | — | — |
| 2014-04-11 | $52.08 | $52.08 | 2,465,200 | — | — |
| 2014-04-10 | $52.57 | $52.57 | 2,787,700 | — | — |
| 2014-04-09 | $54.56 | $54.56 | 2,557,000 | — | — |
| 2014-04-08 | $53.16 | $53.16 | 1,848,500 | — | — |
| 2014-04-07 | $52.62 | $52.62 | 3,487,000 | — | — |
| 2014-04-04 | $54.18 | $54.18 | 3,825,400 | — | — |
| 2014-04-03 | $54.14 | $54.14 | 3,462,600 | — | — |
| 2014-04-02 | $54.41 | $54.41 | 3,769,500 | — | — |
| 2014-04-01 | $52.98 | $52.98 | 2,597,600 | — | — |
| 2014-03-31 | $52.59 | $52.59 | 3,948,900 | — | — |
| 2014-03-28 | $51.89 | $51.89 | 6,767,200 | — | — |
| 2014-03-27 | $51.20 | $51.20 | 11,867,800 | — | — |
| 2014-03-26 | $48.23 | $48.23 | 4,777,000 | — | — |
| 2014-03-25 | $47.99 | $47.99 | 3,890,400 | — | — |
| 2014-03-24 | $49.32 | $49.32 | 4,243,400 | — | — |
| 2014-03-21 | $47.63 | $47.63 | 4,076,700 | — | — |
| 2014-03-20 | $48.74 | $48.74 | 2,864,700 | — | — |
| 2014-03-19 | $50.23 | $50.23 | 3,943,900 | — | — |
| 2014-03-18 | $49.01 | $49.01 | 2,957,300 | — | — |
| 2014-03-17 | $48.04 | $48.04 | 2,194,500 | — | — |
| 2014-03-14 | $46.78 | $46.78 | 2,016,600 | — | — |
| 2014-03-13 | $46.78 | $46.78 | 2,018,900 | — | — |
| 2014-03-12 | $47.13 | $47.13 | 4,858,400 | — | — |
| 2014-03-11 | $48.70 | $48.70 | 2,164,400 | — | — |
| 2014-03-10 | $49.11 | $49.11 | 2,249,800 | — | — |
| 2014-03-07 | $49.61 | $49.61 | 2,431,800 | — | — |
| 2014-03-06 | $49.12 | $49.12 | 3,105,600 | — | — |
| 2014-03-05 | $49.88 | $49.88 | 1,855,700 | — | — |
| 2014-03-04 | $50.01 | $50.01 | 2,305,300 | — | — |
| 2014-03-03 | $49.56 | $49.56 | 3,300,000 | — | — |
| 2014-02-28 | $50.31 | $50.31 | 5,679,300 | — | — |
| 2014-02-27 | $52.91 | $52.91 | 2,211,000 | — | — |
| 2014-02-26 | $52.33 | $52.33 | 2,732,600 | — | — |
| 2014-02-25 | $51.52 | $51.52 | 2,835,800 | — | — |
| 2014-02-24 | $51.62 | $51.62 | 2,054,000 | — | — |
| 2014-02-21 | $51.39 | $51.39 | 1,581,700 | — | — |
| 2014-02-20 | $51.14 | $51.14 | 2,255,200 | — | — |
| 2014-02-19 | $51.21 | $51.21 | 3,919,500 | — | — |
| 2014-02-18 | $51.42 | $51.42 | 4,267,600 | — | — |
| 2014-02-14 | $51.05 | $51.05 | 3,505,300 | — | — |
| 2014-02-13 | $50.09 | $50.09 | 3,897,900 | — | — |
| 2014-02-12 | $49.40 | $49.40 | 4,288,500 | — | — |
| 2014-02-11 | $48.27 | $48.27 | 2,820,200 | — | — |
| 2014-02-10 | $47.53 | $47.53 | 2,846,200 | — | — |
| 2014-02-07 | $47.38 | $47.38 | 6,567,200 | — | — |
| 2014-02-06 | $45.45 | $45.45 | 3,424,500 | — | — |
| 2014-02-05 | $44.53 | $44.53 | 2,363,300 | — | — |
| 2014-02-04 | $44.98 | $44.98 | 3,046,700 | — | — |
| 2014-02-03 | $44.78 | $44.78 | 3,052,000 | — | — |
| 2014-01-31 | $45.69 | $45.69 | 2,717,400 | — | — |
| 2014-01-30 | $46.82 | $46.82 | 3,650,700 | — | — |
| 2014-01-29 | $45.68 | $45.68 | 2,471,600 | — | — |
| 2014-01-28 | $46.71 | $46.71 | 2,034,200 | — | — |
| 2014-01-27 | $46.27 | $46.27 | 4,565,100 | — | — |
| 2014-01-24 | $47.62 | $47.62 | 7,198,300 | — | — |
| 2014-01-23 | $47.15 | $47.15 | 5,384,000 | — | — |
| 2014-01-22 | $47.46 | $47.46 | 4,639,900 | — | — |
| 2014-01-21 | $47.85 | $47.85 | 5,209,300 | — | — |
| 2014-01-17 | $47.49 | $47.49 | 5,915,900 | — | — |
| 2014-01-16 | $48.79 | $48.79 | 4,600,400 | — | — |
| 2014-01-15 | $49.65 | $49.65 | 4,702,300 | — | — |
| 2014-01-14 | $49.26 | $49.26 | 6,312,500 | — | — |
| 2014-01-13 | $49.70 | $49.70 | 24,028,900 | — | — |
| 2014-01-10 | $59.60 | $59.60 | 5,217,100 | — | — |
| 2014-01-09 | $57.35 | $57.35 | 3,070,600 | — | — |
| 2014-01-08 | $58.02 | $58.02 | 2,562,600 | — | — |
| 2014-01-07 | $58.28 | $58.28 | 3,167,600 | — | — |
| 2014-01-06 | $57.78 | $57.78 | 3,055,000 | — | — |
| 2014-01-03 | $58.78 | $58.78 | 1,920,900 | — | — |
| 2014-01-02 | $58.59 | $58.59 | 2,515,200 | — | — |