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
- 2006-05-25 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 | $86.16 | $88.65 | 2,811,100 | — | — |
| 2014-12-30 | $86.97 | $89.48 | 2,493,300 | — | — |
| 2014-12-29 | $87.68 | $90.21 | 2,376,100 | — | — |
| 2014-12-26 | $87.77 | $90.30 | 1,508,400 | — | — |
| 2014-12-24 | $87.77 | $90.30 | 1,219,500 | — | — |
| 2014-12-23 | $87.63 | $90.16 | 2,749,700 | — | — |
| 2014-12-22 | $86.83 | $89.33 | 2,561,600 | — | — |
| 2014-12-19 | $86.44 | $88.93 | 6,262,000 | — | — |
| 2014-12-18 | $86.92 | $89.43 | 6,442,100 | — | — |
| 2014-12-17 | $84.73 | $87.17 | 6,443,700 | — | — |
| 2014-12-16 | $82.64 | $85.02 | 6,970,300 | — | — |
| 2014-12-15 | $84.61 | $87.05 | 4,921,600 | — | — |
| 2014-12-12 | $84.13 | $86.56 | 6,644,500 | — | — |
| 2014-12-11 | $87.69 | $90.22 | 4,078,500 | — | — |
| 2014-12-10 | $86.33 | $88.82 | 3,277,400 | — | — |
| 2014-12-09 | $87.84 | $90.37 | 3,732,400 | — | — |
| 2014-12-08 | $88.04 | $90.58 | 4,473,300 | — | — |
| 2014-12-05 | $89.08 | $91.65 | 3,739,900 | — | — |
| 2014-12-04 | $88.77 | $91.33 | 3,527,900 | — | — |
| 2014-12-03 | $88.32 | $90.87 | 6,085,400 | — | — |
| 2014-12-02 | $87.69 | $90.22 | 5,458,300 | — | — |
| 2014-12-01 | $87.46 | $89.98 | 4,989,800 | — | — |
| 2014-11-28 | $87.29 | $89.81 | 2,452,800 | — | — |
| 2014-11-26 | $86.56 | $89.06 | 3,327,600 | — | — |
| 2014-11-25 | $86.34 | $88.83 | 5,623,400 | — | — |
| 2014-11-24 | $84.99 | $87.44 | 5,150,400 | — | — |
| 2014-11-21 | $84.72 | $87.16 | 4,969,500 | — | — |
| 2014-11-20 | $84.60 | $87.04 | 3,452,200 | — | — |
| 2014-11-19 | $84.28 | $86.71 | 2,501,100 | — | — |
| 2014-11-18 | $83.90 | $86.32 | 3,142,700 | — | — |
| 2014-11-17 | $83.20 | $85.60 | 3,368,500 | — | — |
| 2014-11-14 | $84.05 | $86.47 | 2,224,200 | — | — |
| 2014-11-13 | $84.20 | $86.63 | 3,096,500 | — | — |
| 2014-11-12 | $84.35 | $86.78 | 3,121,300 | — | — |
| 2014-11-11 | $84.59 | $87.03 | 2,679,900 | — | — |
| 2014-11-10 | $84.85 | $87.30 | 4,526,100 | — | — |
| 2014-11-07 | $84.80 | $87.25 | 4,926,000 | — | — |
| 2014-11-06 | $85.75 | $88.22 | 5,147,900 | — | — |
| 2014-11-05 | $85.99 | $88.47 | 7,999,000 | — | — |
| 2014-11-04 | $83.99 | $86.41 | 5,977,100 | — | — |
| 2014-11-03 | $84.13 | $86.56 | 6,661,300 | — | — |
| 2014-10-31 | $83.75 | $86.17 | 11,664,600 | — | — |
| 2014-10-30 | $83.13 | $85.53 | 16,292,400 | — | — |
| 2014-10-29 | $75.99 | $78.18 | 6,213,500 | — | — |
| 2014-10-28 | $76.00 | $78.19 | 4,992,800 | — | — |
| 2014-10-27 | $74.11 | $76.25 | 3,402,600 | — | — |
| 2014-10-24 | $74.00 | $76.13 | 3,374,400 | — | — |
| 2014-10-23 | $74.09 | $76.23 | 3,604,100 | — | — |
| 2014-10-22 | $73.22 | $75.33 | 4,155,400 | — | — |
| 2014-10-21 | $74.16 | $76.30 | 4,556,400 | — | — |
| 2014-10-20 | $72.04 | $74.12 | 3,281,600 | — | — |
| 2014-10-17 | $71.56 | $73.62 | 5,888,500 | — | — |
| 2014-10-16 | $70.86 | $72.90 | 9,418,000 | — | — |
| 2014-10-15 | $71.30 | $73.36 | 11,596,100 | — | — |
| 2014-10-14 | $71.00 | $73.05 | 8,181,000 | — | — |
| 2014-10-13 | $69.78 | $71.79 | 6,039,500 | — | — |
| 2014-10-10 | $70.50 | $72.53 | 5,981,300 | — | — |
| 2014-10-09 | $71.83 | $73.90 | 5,790,800 | — | — |
| 2014-10-08 | $74.06 | $76.20 | 4,116,100 | — | — |
| 2014-10-07 | $72.94 | $75.04 | 5,842,000 | — | — |
| 2014-10-06 | $74.51 | $76.55 | 4,783,400 | — | — |
| 2014-10-03 | $74.33 | $76.36 | 5,338,000 | — | — |
| 2014-10-02 | $73.42 | $75.43 | 5,607,000 | — | — |
| 2014-10-01 | $73.32 | $75.32 | 6,619,400 | — | — |
| 2014-09-30 | $73.92 | $75.94 | 9,347,500 | — | — |
| 2014-09-29 | $74.52 | $76.56 | 3,905,900 | — | — |
| 2014-09-26 | $75.06 | $77.11 | 3,767,500 | — | — |
| 2014-09-25 | $74.72 | $76.76 | 5,006,100 | — | — |
| 2014-09-24 | $77.05 | $79.16 | 3,618,900 | — | — |
| 2014-09-23 | $75.51 | $77.57 | 3,908,100 | — | — |
| 2014-09-22 | $76.16 | $78.24 | 3,432,900 | — | — |
| 2014-09-19 | $77.28 | $79.39 | 8,492,600 | — | — |
| 2014-09-18 | $77.80 | $79.93 | 5,782,900 | — | — |
| 2014-09-17 | $76.22 | $78.30 | 5,549,400 | — | — |
| 2014-09-16 | $76.59 | $78.68 | 4,870,400 | — | — |
| 2014-09-15 | $75.24 | $77.30 | 4,046,800 | — | — |
| 2014-09-12 | $75.47 | $77.53 | 4,239,500 | — | — |
| 2014-09-11 | $75.62 | $77.69 | 4,673,100 | — | — |
| 2014-09-10 | $76.65 | $78.74 | 4,188,000 | — | — |
| 2014-09-09 | $76.07 | $78.15 | 4,144,700 | — | — |
| 2014-09-08 | $76.23 | $78.31 | 2,845,600 | — | — |
| 2014-09-05 | $76.86 | $78.96 | 3,487,400 | — | — |
| 2014-09-04 | $76.38 | $78.47 | 2,680,300 | — | — |
| 2014-09-03 | $75.94 | $78.02 | 2,870,200 | — | — |
| 2014-09-02 | $75.58 | $77.65 | 3,613,200 | — | — |
| 2014-08-29 | $75.81 | $77.88 | 3,231,600 | — | — |
| 2014-08-28 | $76.16 | $78.24 | 2,991,600 | — | — |
| 2014-08-27 | $76.64 | $78.73 | 1,980,800 | — | — |
| 2014-08-26 | $77.00 | $79.10 | 3,849,000 | — | — |
| 2014-08-25 | $76.43 | $78.52 | 3,386,300 | — | — |
| 2014-08-22 | $76.48 | $78.57 | 2,500,700 | — | — |
| 2014-08-21 | $76.99 | $79.09 | 2,690,000 | — | — |
| 2014-08-20 | $76.39 | $78.48 | 2,608,200 | — | — |
| 2014-08-19 | $76.40 | $78.49 | 3,562,200 | — | — |
| 2014-08-18 | $76.77 | $78.87 | 4,030,300 | — | — |
| 2014-08-15 | $75.21 | $77.27 | 4,351,900 | — | — |
| 2014-08-14 | $76.05 | $78.13 | 2,411,400 | — | — |
| 2014-08-13 | $76.30 | $78.38 | 3,389,600 | — | — |
| 2014-08-12 | $75.63 | $77.70 | 2,752,400 | — | — |
| 2014-08-11 | $75.63 | $77.70 | 3,546,600 | — | — |
| 2014-08-08 | $75.17 | $77.22 | 3,614,300 | — | — |
| 2014-08-07 | $74.06 | $76.08 | 4,708,000 | — | — |
| 2014-08-06 | $75.36 | $77.42 | 2,782,900 | — | — |
| 2014-08-05 | $75.20 | $77.25 | 4,639,000 | — | — |
| 2014-08-04 | $75.68 | $77.75 | 4,924,000 | — | — |
| 2014-08-01 | $74.98 | $77.03 | 6,029,500 | — | — |
| 2014-07-31 | $74.15 | $76.18 | 7,393,700 | — | — |
| 2014-07-30 | $75.91 | $77.98 | 5,521,200 | — | — |
| 2014-07-29 | $75.89 | $77.96 | 4,017,200 | — | — |
| 2014-07-28 | $76.19 | $78.27 | 3,209,100 | — | — |
| 2014-07-25 | $75.75 | $77.82 | 5,870,200 | — | — |
| 2014-07-24 | $77.57 | $79.69 | 5,149,600 | — | — |
| 2014-07-23 | $77.74 | $79.86 | 3,525,800 | — | — |
| 2014-07-22 | $78.27 | $80.41 | 3,467,200 | — | — |
| 2014-07-21 | $77.35 | $79.46 | 3,101,300 | — | — |
| 2014-07-18 | $77.50 | $79.62 | 3,485,700 | — | — |
| 2014-07-17 | $76.39 | $78.48 | 5,467,000 | — | — |
| 2014-07-16 | $78.31 | $80.45 | 3,623,200 | — | — |
| 2014-07-15 | $78.32 | $80.46 | 7,508,400 | — | — |
| 2014-07-14 | $77.33 | $79.44 | 5,585,800 | — | — |
| 2014-07-11 | $75.83 | $77.90 | 2,759,000 | — | — |
| 2014-07-10 | $75.47 | $77.53 | 3,318,000 | — | — |
| 2014-07-09 | $76.63 | $78.72 | 3,337,000 | — | — |
| 2014-07-08 | $75.69 | $77.76 | 3,903,600 | — | — |
| 2014-07-07 | $76.18 | $78.26 | 3,591,100 | — | — |
| 2014-07-03 | $76.74 | $78.72 | 3,213,400 | — | — |
| 2014-07-02 | $76.20 | $78.17 | 3,973,700 | — | — |
| 2014-07-01 | $75.53 | $77.48 | 6,330,900 | — | — |
| 2014-06-30 | $73.47 | $75.37 | 4,737,000 | — | — |
| 2014-06-27 | $73.40 | $75.30 | 12,447,500 | — | — |
| 2014-06-26 | $72.77 | $74.65 | 4,085,000 | — | — |
| 2014-06-25 | $73.04 | $74.93 | 3,813,600 | — | — |
| 2014-06-24 | $72.70 | $74.58 | 5,943,800 | — | — |
| 2014-06-23 | $74.14 | $76.06 | 4,899,900 | — | — |
| 2014-06-20 | $73.81 | $75.72 | 9,339,300 | — | — |
| 2014-06-19 | $74.27 | $76.19 | 5,501,900 | — | — |
| 2014-06-18 | $75.12 | $77.06 | 3,820,800 | — | — |
| 2014-06-17 | $74.98 | $76.92 | 4,163,700 | — | — |
| 2014-06-16 | $75.11 | $77.05 | 5,673,600 | — | — |
| 2014-06-13 | $75.94 | $77.90 | 3,194,900 | — | — |
| 2014-06-12 | $75.72 | $77.68 | 3,836,400 | — | — |
| 2014-06-11 | $76.87 | $78.86 | 3,427,500 | — | — |
| 2014-06-10 | $77.36 | $79.36 | 3,396,100 | — | — |
| 2014-06-09 | $76.86 | $78.85 | 3,499,900 | — | — |
| 2014-06-06 | $77.47 | $79.47 | 3,113,900 | — | — |
| 2014-06-05 | $76.84 | $78.83 | 2,680,300 | — | — |
| 2014-06-04 | $76.32 | $78.29 | 2,794,700 | — | — |
| 2014-06-03 | $76.35 | $78.32 | 2,619,100 | — | — |
| 2014-06-02 | $77.05 | $79.04 | 3,046,400 | — | — |
| 2014-05-30 | $76.45 | $78.43 | 5,003,500 | — | — |
| 2014-05-29 | $76.79 | $78.78 | 3,375,600 | — | — |
| 2014-05-28 | $76.93 | $78.92 | 2,733,300 | — | — |
| 2014-05-27 | $77.03 | $79.02 | 5,598,000 | — | — |
| 2014-05-23 | $76.45 | $78.43 | 3,376,100 | — | — |
| 2014-05-22 | $75.75 | $77.71 | 4,625,400 | — | — |
| 2014-05-21 | $75.63 | $77.59 | 4,365,800 | — | — |
| 2014-05-20 | $73.65 | $75.55 | 3,764,700 | — | — |
| 2014-05-19 | $73.86 | $75.77 | 3,428,800 | — | — |
| 2014-05-16 | $73.75 | $75.66 | 3,703,800 | — | — |
| 2014-05-15 | $73.08 | $74.97 | 4,301,600 | — | — |
| 2014-05-14 | $74.10 | $76.02 | 2,595,900 | — | — |
| 2014-05-13 | $74.83 | $76.76 | 3,268,500 | — | — |
| 2014-05-12 | $75.02 | $76.96 | 2,975,200 | — | — |
| 2014-05-09 | $74.38 | $76.30 | 2,975,600 | — | — |
| 2014-05-08 | $74.24 | $76.16 | 4,628,200 | — | — |
| 2014-05-07 | $73.87 | $75.78 | 4,411,900 | — | — |
| 2014-05-06 | $73.81 | $75.72 | 4,290,100 | — | — |
| 2014-05-05 | $74.82 | $76.75 | 4,776,900 | — | — |
| 2014-05-02 | $73.78 | $75.69 | 5,977,100 | — | — |
| 2014-05-01 | $74.22 | $76.14 | 9,752,000 | — | — |
| 2014-04-30 | $73.55 | $75.45 | 6,552,600 | — | — |
| 2014-04-29 | $72.03 | $73.89 | 6,030,500 | — | — |
| 2014-04-28 | $71.24 | $73.08 | 8,649,400 | — | — |
| 2014-04-25 | $70.66 | $72.49 | 9,657,700 | — | — |
| 2014-04-24 | $74.35 | $76.27 | 5,191,700 | — | — |
| 2014-04-23 | $73.36 | $75.26 | 5,056,400 | — | — |
| 2014-04-22 | $74.53 | $76.46 | 5,049,800 | — | — |
| 2014-04-21 | $74.31 | $76.23 | 5,991,600 | — | — |
| 2014-04-17 | $74.13 | $76.05 | 5,552,300 | — | — |
| 2014-04-16 | $73.93 | $75.84 | 7,002,300 | — | — |
| 2014-04-15 | $72.15 | $74.02 | 7,009,600 | — | — |
| 2014-04-14 | $71.18 | $73.02 | 10,893,900 | — | — |
| 2014-04-11 | $68.68 | $70.46 | 11,610,500 | — | — |
| 2014-04-10 | $71.17 | $73.01 | 8,982,800 | — | — |
| 2014-04-09 | $73.56 | $75.46 | 6,984,700 | — | — |
| 2014-04-08 | $71.52 | $73.37 | 6,280,200 | — | — |
| 2014-04-07 | $71.33 | $73.17 | 9,699,100 | — | — |
| 2014-04-04 | $72.18 | $73.93 | 8,287,100 | — | — |
| 2014-04-03 | $74.53 | $76.34 | 4,133,300 | — | — |
| 2014-04-02 | $74.70 | $76.51 | 4,271,600 | — | — |
| 2014-04-01 | $74.81 | $76.63 | 4,105,600 | — | — |
| 2014-03-31 | $74.70 | $76.51 | 5,843,600 | — | — |
| 2014-03-28 | $73.22 | $75.00 | 5,245,000 | — | — |
| 2014-03-27 | $73.34 | $75.12 | 7,690,100 | — | — |
| 2014-03-26 | $73.71 | $75.50 | 7,611,000 | — | — |
| 2014-03-25 | $75.28 | $77.11 | 7,128,300 | — | — |
| 2014-03-24 | $77.39 | $79.27 | 8,816,800 | — | — |
| 2014-03-21 | $75.99 | $77.84 | 15,077,700 | — | — |
| 2014-03-20 | $78.41 | $80.31 | 5,197,800 | — | — |
| 2014-03-19 | $78.31 | $80.21 | 5,929,300 | — | — |
| 2014-03-18 | $78.92 | $80.84 | 4,523,500 | — | — |
| 2014-03-17 | $77.83 | $79.72 | 3,910,900 | — | — |
| 2014-03-14 | $76.34 | $78.19 | 4,856,900 | — | — |
| 2014-03-13 | $76.62 | $78.48 | 6,521,400 | — | — |
| 2014-03-12 | $78.34 | $80.24 | 4,739,700 | — | — |
| 2014-03-11 | $77.90 | $79.79 | 4,834,400 | — | — |
| 2014-03-10 | $77.39 | $79.27 | 3,314,700 | — | — |
| 2014-03-07 | $77.94 | $79.83 | 4,133,600 | — | — |
| 2014-03-06 | $77.63 | $79.52 | 4,593,400 | — | — |
| 2014-03-05 | $78.20 | $80.10 | 4,230,200 | — | — |
| 2014-03-04 | $78.50 | $80.41 | 5,302,700 | — | — |
| 2014-03-03 | $76.73 | $78.59 | 6,154,600 | — | — |
| 2014-02-28 | $77.72 | $79.61 | 5,916,500 | — | — |
| 2014-02-27 | $77.76 | $79.65 | 4,931,400 | — | — |
| 2014-02-26 | $77.36 | $79.24 | 7,437,200 | — | — |
| 2014-02-25 | $76.74 | $78.60 | 7,435,800 | — | — |
| 2014-02-24 | $75.96 | $77.80 | 7,942,200 | — | — |
| 2014-02-21 | $75.70 | $77.54 | 6,551,800 | — | — |
| 2014-02-20 | $75.86 | $77.70 | 8,711,100 | — | — |
| 2014-02-19 | $76.65 | $78.51 | 6,032,800 | — | — |
| 2014-02-18 | $77.49 | $79.37 | 5,811,700 | — | — |
| 2014-02-14 | $77.39 | $79.27 | 4,731,900 | — | — |
| 2014-02-13 | $76.53 | $78.39 | 4,912,300 | — | — |
| 2014-02-12 | $75.97 | $77.82 | 4,775,200 | — | — |
| 2014-02-11 | $76.19 | $78.04 | 5,322,900 | — | — |
| 2014-02-10 | $76.35 | $78.20 | 4,885,600 | — | — |
| 2014-02-07 | $76.31 | $78.16 | 8,437,500 | — | — |
| 2014-02-06 | $74.90 | $76.72 | 6,804,600 | — | — |
| 2014-02-05 | $72.84 | $74.61 | 7,768,100 | — | — |
| 2014-02-04 | $73.12 | $74.90 | 11,378,100 | — | — |
| 2014-02-03 | $73.91 | $75.71 | 9,828,200 | — | — |
| 2014-01-31 | $75.68 | $77.52 | 23,252,800 | — | — |
| 2014-01-30 | $79.76 | $81.70 | 8,702,200 | — | — |
| 2014-01-29 | $77.70 | $79.59 | 7,908,500 | — | — |
| 2014-01-28 | $78.83 | $80.74 | 7,735,000 | — | — |
| 2014-01-27 | $76.05 | $77.90 | 13,707,500 | — | — |
| 2014-01-24 | $78.51 | $80.42 | 9,460,200 | — | — |
| 2014-01-23 | $82.36 | $84.36 | 6,590,300 | — | — |
| 2014-01-22 | $83.30 | $85.32 | 7,220,600 | — | — |
| 2014-01-21 | $81.85 | $83.84 | 10,103,000 | — | — |
| 2014-01-17 | $81.84 | $83.83 | 13,330,000 | — | — |
| 2014-01-16 | $82.55 | $84.56 | 4,965,000 | — | — |
| 2014-01-15 | $82.34 | $84.34 | 7,750,000 | — | — |
| 2014-01-14 | $82.17 | $84.17 | 10,869,000 | — | — |
| 2014-01-13 | $81.00 | $82.97 | 12,354,000 | — | — |
| 2014-01-10 | $83.48 | $85.50 | 8,211,000 | — | — |
| 2014-01-09 | $84.36 | $86.41 | 7,025,000 | — | — |
| 2014-01-08 | $83.68 | $85.72 | 6,936,000 | — | — |
| 2014-01-07 | $83.71 | $85.74 | 7,635,000 | — | — |
| 2014-01-06 | $82.67 | $84.56 | 7,022,000 | — | — |
| 2014-01-03 | $83.08 | $84.99 | 6,438,000 | — | — |
| 2014-01-02 | $83.41 | $85.33 | 7,214,000 | — | — |