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
- 1988-01-26 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 | $45.65 | $63.29 | 1,550,300 | — | — |
| 2014-12-30 | $46.12 | $63.94 | 1,477,500 | — | — |
| 2014-12-29 | $46.18 | $64.02 | 1,561,800 | — | — |
| 2014-12-26 | $45.98 | $63.75 | 1,052,200 | — | — |
| 2014-12-24 | $46.12 | $63.94 | 1,187,700 | — | — |
| 2014-12-23 | $46.39 | $64.32 | 1,614,900 | — | — |
| 2014-12-22 | $46.10 | $63.91 | 1,937,600 | — | — |
| 2014-12-19 | $46.01 | $63.79 | 5,373,900 | — | — |
| 2014-12-18 | $45.21 | $62.68 | 3,725,400 | — | — |
| 2014-12-17 | $44.36 | $61.50 | 3,416,400 | — | — |
| 2014-12-16 | $43.79 | $60.71 | 2,804,300 | — | — |
| 2014-12-15 | $44.17 | $61.24 | 3,646,100 | — | — |
| 2014-12-12 | $44.60 | $61.83 | 2,911,300 | — | — |
| 2014-12-11 | $45.66 | $63.30 | 3,671,900 | — | — |
| 2014-12-10 | $45.91 | $63.65 | 7,015,300 | — | — |
| 2014-12-09 | $45.37 | $62.90 | 1,673,700 | — | — |
| 2014-12-08 | $44.98 | $62.36 | 2,959,100 | — | — |
| 2014-12-05 | $45.98 | $63.75 | 2,985,800 | — | — |
| 2014-12-04 | $45.83 | $63.54 | 3,098,000 | — | — |
| 2014-12-03 | $45.84 | $63.55 | 2,927,000 | — | — |
| 2014-12-02 | $44.85 | $62.18 | 2,575,500 | — | — |
| 2014-12-01 | $44.72 | $61.65 | 4,018,800 | — | — |
| 2014-11-28 | $45.77 | $63.10 | 2,369,500 | — | — |
| 2014-11-26 | $45.60 | $62.87 | 3,019,700 | — | — |
| 2014-11-25 | $45.53 | $62.77 | 3,746,000 | — | — |
| 2014-11-24 | $45.46 | $62.67 | 6,547,900 | — | — |
| 2014-11-21 | $47.21 | $65.09 | 4,898,400 | — | — |
| 2014-11-20 | $47.23 | $65.11 | 4,526,700 | — | — |
| 2014-11-19 | $47.60 | $65.62 | 8,739,200 | — | — |
| 2014-11-18 | $46.77 | $64.48 | 5,766,400 | — | — |
| 2014-11-17 | $45.27 | $62.41 | 1,608,400 | — | — |
| 2014-11-14 | $45.15 | $62.25 | 1,875,900 | — | — |
| 2014-11-13 | $45.40 | $62.59 | 3,863,200 | — | — |
| 2014-11-12 | $45.17 | $62.27 | 2,629,900 | — | — |
| 2014-11-11 | $44.81 | $61.78 | 2,373,300 | — | — |
| 2014-11-10 | $44.11 | $60.81 | 3,338,400 | — | — |
| 2014-11-07 | $44.03 | $60.70 | 2,345,500 | — | — |
| 2014-11-06 | $44.19 | $60.92 | 2,669,300 | — | — |
| 2014-11-05 | $43.90 | $60.52 | 2,240,000 | — | — |
| 2014-11-04 | $43.51 | $59.99 | 2,728,300 | — | — |
| 2014-11-03 | $43.80 | $60.39 | 2,894,600 | — | — |
| 2014-10-31 | $44.31 | $61.09 | 3,826,700 | — | — |
| 2014-10-30 | $43.30 | $59.70 | 2,790,400 | — | — |
| 2014-10-29 | $42.72 | $58.90 | 5,684,400 | — | — |
| 2014-10-28 | $43.19 | $59.54 | 3,149,300 | — | — |
| 2014-10-27 | $42.92 | $59.17 | 2,943,700 | — | — |
| 2014-10-24 | $43.36 | $59.78 | 3,897,100 | — | — |
| 2014-10-23 | $42.44 | $58.51 | 3,343,200 | — | — |
| 2014-10-22 | $42.81 | $59.02 | 3,025,800 | — | — |
| 2014-10-21 | $42.63 | $58.77 | 3,529,700 | — | — |
| 2014-10-20 | $41.80 | $57.63 | 3,640,600 | — | — |
| 2014-10-17 | $40.76 | $56.19 | 4,998,300 | — | — |
| 2014-10-16 | $40.90 | $56.39 | 4,076,300 | — | — |
| 2014-10-15 | $41.40 | $57.08 | 3,439,000 | — | — |
| 2014-10-14 | $41.47 | $57.17 | 3,276,300 | — | — |
| 2014-10-13 | $41.06 | $56.61 | 2,451,000 | — | — |
| 2014-10-10 | $41.62 | $57.38 | 3,125,400 | — | — |
| 2014-10-09 | $42.05 | $57.97 | 2,545,700 | — | — |
| 2014-10-08 | $43.19 | $59.54 | 2,578,700 | — | — |
| 2014-10-07 | $42.49 | $58.58 | 2,712,700 | — | — |
| 2014-10-06 | $43.05 | $59.35 | 3,317,700 | — | — |
| 2014-10-03 | $42.61 | $58.74 | 3,570,500 | — | — |
| 2014-10-02 | $42.93 | $59.19 | 5,051,000 | — | — |
| 2014-10-01 | $43.23 | $59.60 | 4,736,700 | — | — |
| 2014-09-30 | $44.41 | $61.23 | 5,026,700 | — | — |
| 2014-09-29 | $45.42 | $62.62 | 2,257,300 | — | — |
| 2014-09-26 | $45.51 | $62.74 | 1,444,300 | — | — |
| 2014-09-25 | $45.44 | $62.65 | 2,300,200 | — | — |
| 2014-09-24 | $45.98 | $63.39 | 1,868,900 | — | — |
| 2014-09-23 | $45.82 | $63.17 | 4,291,800 | — | — |
| 2014-09-22 | $46.17 | $63.65 | 2,016,300 | — | — |
| 2014-09-19 | $46.44 | $64.02 | 4,626,300 | — | — |
| 2014-09-18 | $46.73 | $64.42 | 1,558,600 | — | — |
| 2014-09-17 | $46.81 | $64.53 | 2,115,500 | — | — |
| 2014-09-16 | $46.78 | $64.49 | 2,971,500 | — | — |
| 2014-09-15 | $46.41 | $63.98 | 1,861,800 | — | — |
| 2014-09-12 | $46.29 | $63.82 | 2,679,700 | — | — |
| 2014-09-11 | $46.16 | $63.64 | 2,412,600 | — | — |
| 2014-09-10 | $46.19 | $63.68 | 2,964,700 | — | — |
| 2014-09-09 | $46.23 | $63.74 | 3,138,300 | — | — |
| 2014-09-08 | $47.14 | $64.99 | 1,536,200 | — | — |
| 2014-09-05 | $47.26 | $65.16 | 2,145,600 | — | — |
| 2014-09-04 | $46.90 | $64.66 | 3,139,400 | — | — |
| 2014-09-03 | $47.25 | $65.14 | 1,617,700 | — | — |
| 2014-09-02 | $47.40 | $65.35 | 2,157,200 | — | — |
| 2014-08-29 | $47.76 | $65.50 | 1,698,100 | — | — |
| 2014-08-28 | $47.97 | $65.79 | 1,935,900 | — | — |
| 2014-08-27 | $47.95 | $65.76 | 2,479,300 | — | — |
| 2014-08-26 | $47.53 | $65.18 | 1,791,300 | — | — |
| 2014-08-25 | $47.53 | $65.18 | 1,423,200 | — | — |
| 2014-08-22 | $47.47 | $65.10 | 1,921,000 | — | — |
| 2014-08-21 | $47.55 | $65.21 | 1,753,500 | — | — |
| 2014-08-20 | $47.36 | $64.95 | 1,856,500 | — | — |
| 2014-08-19 | $47.11 | $64.61 | 1,559,600 | — | — |
| 2014-08-18 | $46.99 | $64.44 | 2,399,900 | — | — |
| 2014-08-15 | $46.45 | $63.70 | 2,346,000 | — | — |
| 2014-08-14 | $45.96 | $63.03 | 1,435,900 | — | — |
| 2014-08-13 | $45.72 | $62.70 | 3,254,600 | — | — |
| 2014-08-12 | $46.53 | $63.81 | 1,507,800 | — | — |
| 2014-08-11 | $46.50 | $63.77 | 1,398,100 | — | — |
| 2014-08-08 | $46.28 | $63.47 | 2,270,900 | — | — |
| 2014-08-07 | $46.22 | $63.39 | 2,691,600 | — | — |
| 2014-08-06 | $47.03 | $64.50 | 2,915,900 | — | — |
| 2014-08-05 | $47.11 | $64.61 | 3,620,100 | — | — |
| 2014-08-04 | $46.94 | $64.38 | 3,688,100 | — | — |
| 2014-08-01 | $46.04 | $63.14 | 2,720,500 | — | — |
| 2014-07-31 | $46.11 | $63.24 | 3,638,100 | — | — |
| 2014-07-30 | $47.18 | $64.70 | 1,933,300 | — | — |
| 2014-07-29 | $47.20 | $64.73 | 1,349,600 | — | — |
| 2014-07-28 | $47.46 | $65.09 | 1,764,500 | — | — |
| 2014-07-25 | $47.10 | $64.59 | 2,126,200 | — | — |
| 2014-07-24 | $47.34 | $64.92 | 3,554,600 | — | — |
| 2014-07-23 | $47.50 | $65.14 | 1,990,500 | — | — |
| 2014-07-22 | $47.27 | $64.83 | 2,041,800 | — | — |
| 2014-07-21 | $47.23 | $64.77 | 2,312,600 | — | — |
| 2014-07-18 | $47.79 | $65.54 | 2,238,600 | — | — |
| 2014-07-17 | $47.55 | $65.21 | 2,113,600 | — | — |
| 2014-07-16 | $47.81 | $65.57 | 1,828,500 | — | — |
| 2014-07-15 | $47.47 | $65.10 | 2,212,500 | — | — |
| 2014-07-14 | $47.60 | $65.28 | 2,907,600 | — | — |
| 2014-07-11 | $47.27 | $64.83 | 1,992,500 | — | — |
| 2014-07-10 | $47.34 | $64.92 | 3,205,600 | — | — |
| 2014-07-09 | $48.04 | $65.88 | 3,558,500 | — | — |
| 2014-07-08 | $48.19 | $66.09 | 4,549,100 | — | — |
| 2014-07-07 | $48.76 | $66.87 | 2,852,000 | — | — |
| 2014-07-03 | $49.19 | $67.46 | 1,975,700 | — | — |
| 2014-07-02 | $49.07 | $67.30 | 4,264,400 | — | — |
| 2014-07-01 | $49.35 | $67.68 | 2,387,500 | — | — |
| 2014-06-30 | $49.45 | $67.82 | 3,088,200 | — | — |
| 2014-06-27 | $49.70 | $68.16 | 5,186,600 | — | — |
| 2014-06-26 | $49.96 | $68.52 | 1,840,000 | — | — |
| 2014-06-25 | $49.96 | $68.52 | 2,159,200 | — | — |
| 2014-06-24 | $50.13 | $68.75 | 2,573,500 | — | — |
| 2014-06-23 | $50.79 | $69.66 | 3,052,000 | — | — |
| 2014-06-20 | $50.64 | $69.45 | 5,915,500 | — | — |
| 2014-06-19 | $50.63 | $69.44 | 4,839,600 | — | — |
| 2014-06-18 | $50.06 | $68.65 | 3,741,000 | — | — |
| 2014-06-17 | $50.05 | $68.64 | 5,437,900 | — | — |
| 2014-06-16 | $49.65 | $68.09 | 5,293,400 | — | — |
| 2014-06-13 | $48.58 | $66.62 | 1,516,200 | — | — |
| 2014-06-12 | $48.60 | $66.65 | 2,198,700 | — | — |
| 2014-06-11 | $48.81 | $66.94 | 1,682,500 | — | — |
| 2014-06-10 | $49.11 | $67.35 | 2,125,900 | — | — |
| 2014-06-09 | $49.07 | $67.30 | 2,420,000 | — | — |
| 2014-06-06 | $48.74 | $66.84 | 2,900,100 | — | — |
| 2014-06-05 | $48.83 | $66.97 | 2,469,600 | — | — |
| 2014-06-04 | $48.87 | $67.02 | 2,461,800 | — | — |
| 2014-06-03 | $48.95 | $67.13 | 2,308,000 | — | — |
| 2014-06-02 | $49.84 | $68.01 | 1,767,500 | — | — |
| 2014-05-30 | $49.99 | $68.21 | 2,570,000 | — | — |
| 2014-05-29 | $49.87 | $68.05 | 1,568,900 | — | — |
| 2014-05-28 | $49.33 | $67.31 | 2,098,700 | — | — |
| 2014-05-27 | $49.57 | $67.64 | 1,903,200 | — | — |
| 2014-05-23 | $49.53 | $67.59 | 1,735,900 | — | — |
| 2014-05-22 | $49.48 | $67.52 | 2,955,200 | — | — |
| 2014-05-21 | $50.00 | $68.23 | 2,345,100 | — | — |
| 2014-05-20 | $49.68 | $67.79 | 2,655,900 | — | — |
| 2014-05-19 | $49.50 | $67.55 | 1,319,100 | — | — |
| 2014-05-16 | $49.31 | $67.29 | 1,898,900 | — | — |
| 2014-05-15 | $49.30 | $67.27 | 2,998,500 | — | — |
| 2014-05-14 | $50.00 | $68.23 | 4,976,500 | — | — |
| 2014-05-13 | $49.26 | $67.22 | 2,151,000 | — | — |
| 2014-05-12 | $48.72 | $66.48 | 1,659,500 | — | — |
| 2014-05-09 | $48.46 | $66.13 | 1,506,300 | — | — |
| 2014-05-08 | $48.60 | $66.32 | 1,610,000 | — | — |
| 2014-05-07 | $48.75 | $66.52 | 2,038,300 | — | — |
| 2014-05-06 | $48.66 | $66.40 | 3,730,700 | — | — |
| 2014-05-05 | $49.71 | $67.83 | 1,719,700 | — | — |
| 2014-05-02 | $49.93 | $68.13 | 2,038,900 | — | — |
| 2014-05-01 | $49.82 | $67.98 | 1,253,500 | — | — |
| 2014-04-30 | $50.04 | $68.28 | 2,020,000 | — | — |
| 2014-04-29 | $49.94 | $68.15 | 1,880,700 | — | — |
| 2014-04-28 | $49.74 | $67.87 | 3,072,900 | — | — |
| 2014-04-25 | $49.42 | $67.44 | 2,378,000 | — | — |
| 2014-04-24 | $48.79 | $66.58 | 1,377,900 | — | — |
| 2014-04-23 | $48.84 | $66.65 | 1,461,300 | — | — |
| 2014-04-22 | $49.04 | $66.92 | 1,322,500 | — | — |
| 2014-04-21 | $48.89 | $66.71 | 1,517,900 | — | — |
| 2014-04-17 | $48.72 | $66.48 | 1,916,600 | — | — |
| 2014-04-16 | $48.64 | $66.37 | 1,814,500 | — | — |
| 2014-04-15 | $48.37 | $66.00 | 2,575,100 | — | — |
| 2014-04-14 | $47.44 | $64.73 | 2,011,600 | — | — |
| 2014-04-11 | $47.20 | $64.41 | 2,194,800 | — | — |
| 2014-04-10 | $48.08 | $65.61 | 2,149,400 | — | — |
| 2014-04-09 | $48.48 | $66.15 | 1,342,200 | — | — |
| 2014-04-08 | $48.29 | $65.89 | 1,531,800 | — | — |
| 2014-04-07 | $48.28 | $65.88 | 2,732,100 | — | — |
| 2014-04-04 | $49.17 | $67.10 | 2,083,200 | — | — |
| 2014-04-03 | $49.42 | $67.44 | 1,809,000 | — | — |
| 2014-04-02 | $49.52 | $67.57 | 3,084,400 | — | — |
| 2014-04-01 | $49.80 | $67.96 | 3,574,000 | — | — |
| 2014-03-31 | $50.00 | $68.23 | 3,415,700 | — | — |
| 2014-03-28 | $49.17 | $67.10 | 1,755,200 | — | — |
| 2014-03-27 | $48.70 | $66.45 | 1,869,900 | — | — |
| 2014-03-26 | $48.52 | $66.21 | 2,673,300 | — | — |
| 2014-03-25 | $48.69 | $66.44 | 2,024,100 | — | — |
| 2014-03-24 | $48.43 | $66.09 | 2,283,500 | — | — |
| 2014-03-21 | $48.65 | $66.39 | 4,407,700 | — | — |
| 2014-03-20 | $49.04 | $66.92 | 2,314,200 | — | — |
| 2014-03-19 | $48.93 | $66.77 | 3,209,000 | — | — |
| 2014-03-18 | $48.54 | $66.24 | 2,246,300 | — | — |
| 2014-03-17 | $48.02 | $65.53 | 2,160,500 | — | — |
| 2014-03-14 | $47.90 | $65.36 | 2,793,800 | — | — |
| 2014-03-13 | $47.66 | $65.04 | 3,087,200 | — | — |
| 2014-03-12 | $48.29 | $65.89 | 2,910,600 | — | — |
| 2014-03-11 | $48.81 | $66.60 | 3,597,500 | — | — |
| 2014-03-10 | $49.89 | $68.08 | 2,512,700 | — | — |
| 2014-03-07 | $49.73 | $67.86 | 3,369,600 | — | — |
| 2014-03-06 | $50.00 | $68.23 | 5,509,400 | — | — |
| 2014-03-05 | $49.85 | $68.02 | 4,442,700 | — | — |
| 2014-03-04 | $48.97 | $66.82 | 4,223,400 | — | — |
| 2014-03-03 | $48.98 | $66.50 | 3,792,100 | — | — |
| 2014-02-28 | $48.86 | $66.33 | 3,291,400 | — | — |
| 2014-02-27 | $48.38 | $65.68 | 2,725,800 | — | — |
| 2014-02-26 | $48.13 | $65.34 | 1,762,400 | — | — |
| 2014-02-25 | $48.01 | $65.18 | 2,159,400 | — | — |
| 2014-02-24 | $48.00 | $65.16 | 2,761,700 | — | — |
| 2014-02-21 | $48.03 | $65.21 | 4,085,600 | — | — |
| 2014-02-20 | $48.37 | $65.67 | 2,514,400 | — | — |
| 2014-02-19 | $47.45 | $64.42 | 2,931,800 | — | — |
| 2014-02-18 | $47.91 | $65.04 | 2,311,500 | — | — |
| 2014-02-14 | $47.78 | $64.87 | 2,057,100 | — | — |
| 2014-02-13 | $47.63 | $64.66 | 3,254,400 | — | — |
| 2014-02-12 | $47.98 | $65.14 | 4,377,000 | — | — |
| 2014-02-11 | $47.96 | $65.11 | 4,441,800 | — | — |
| 2014-02-10 | $46.82 | $63.56 | 4,071,800 | — | — |
| 2014-02-07 | $46.45 | $63.06 | 4,221,400 | — | — |
| 2014-02-06 | $46.21 | $62.73 | 4,440,100 | — | — |
| 2014-02-05 | $44.86 | $60.90 | 3,461,500 | — | — |
| 2014-02-04 | $45.12 | $61.25 | 3,414,000 | — | — |
| 2014-02-03 | $44.65 | $60.62 | 4,349,400 | — | — |
| 2014-01-31 | $44.66 | $60.63 | 4,095,500 | — | — |
| 2014-01-30 | $44.93 | $61.00 | 5,196,400 | — | — |
| 2014-01-29 | $44.68 | $60.66 | 3,605,000 | — | — |
| 2014-01-28 | $45.15 | $61.30 | 2,181,500 | — | — |
| 2014-01-27 | $44.70 | $60.68 | 3,980,100 | — | — |
| 2014-01-24 | $45.38 | $61.61 | 4,918,700 | — | — |
| 2014-01-23 | $47.02 | $63.83 | 3,881,800 | — | — |
| 2014-01-22 | $47.77 | $64.85 | 4,189,500 | — | — |
| 2014-01-21 | $48.32 | $65.60 | 2,580,600 | — | — |
| 2014-01-17 | $48.54 | $65.90 | 4,044,500 | — | — |
| 2014-01-16 | $49.32 | $66.96 | 3,573,600 | — | — |
| 2014-01-15 | $49.31 | $66.94 | 8,269,900 | — | — |
| 2014-01-14 | $48.03 | $65.21 | 5,179,300 | — | — |
| 2014-01-13 | $46.15 | $62.65 | 1,506,500 | — | — |
| 2014-01-10 | $46.55 | $63.20 | 2,904,300 | — | — |
| 2014-01-09 | $46.13 | $62.63 | 3,352,700 | — | — |
| 2014-01-08 | $46.94 | $63.73 | 4,079,200 | — | — |
| 2014-01-07 | $46.35 | $62.92 | 2,489,700 | — | — |
| 2014-01-06 | $46.58 | $63.24 | 2,203,800 | — | — |
| 2014-01-03 | $46.83 | $63.58 | 1,689,500 | — | — |
| 2014-01-02 | $47.00 | $63.81 | 1,648,800 | — | — |