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 | $54.19 | $200.75 | 7,842,813 | — | — |
| 2014-12-30 | $55.01 | $203.79 | 5,486,070 | — | — |
| 2014-12-29 | $55.09 | $204.07 | 6,291,982 | — | — |
| 2014-12-26 | $55.13 | $204.25 | 4,897,094 | — | — |
| 2014-12-24 | $54.83 | $203.12 | 5,293,448 | — | — |
| 2014-12-23 | $54.59 | $202.23 | 14,845,339 | — | — |
| 2014-12-22 | $56.26 | $208.42 | 10,491,004 | — | — |
| 2014-12-19 | $56.85 | $210.61 | 18,208,162 | — | — |
| 2014-12-18 | $56.28 | $208.49 | 14,000,651 | — | — |
| 2014-12-17 | $54.99 | $203.72 | 13,271,662 | — | — |
| 2014-12-16 | $54.20 | $200.78 | 11,752,272 | — | — |
| 2014-12-15 | $54.34 | $201.31 | 12,759,610 | — | — |
| 2014-12-12 | $55.08 | $204.04 | 12,702,179 | — | — |
| 2014-12-11 | $56.62 | $209.76 | 11,857,177 | — | — |
| 2014-12-10 | $57.23 | $210.43 | 13,889,878 | — | — |
| 2014-12-09 | $57.26 | $210.54 | 19,679,554 | — | — |
| 2014-12-08 | $59.05 | $217.10 | 11,941,646 | — | — |
| 2014-12-05 | $58.67 | $215.73 | 11,708,046 | — | — |
| 2014-12-04 | $58.13 | $213.73 | 7,456,101 | — | — |
| 2014-12-03 | $57.81 | $212.54 | 10,197,564 | — | — |
| 2014-12-02 | $58.00 | $213.24 | 6,755,408 | — | — |
| 2014-12-01 | $57.75 | $212.33 | 8,671,257 | — | — |
| 2014-11-28 | $57.63 | $211.91 | 6,505,355 | — | — |
| 2014-11-26 | $57.01 | $209.63 | 6,582,069 | — | — |
| 2014-11-25 | $56.62 | $208.19 | 10,824,373 | — | — |
| 2014-11-24 | $56.54 | $207.87 | 8,895,424 | — | — |
| 2014-11-21 | $56.93 | $209.31 | 11,800,899 | — | — |
| 2014-11-20 | $56.66 | $208.33 | 7,064,673 | — | — |
| 2014-11-19 | $56.91 | $209.24 | 7,655,011 | — | — |
| 2014-11-18 | $57.15 | $210.12 | 8,030,824 | — | — |
| 2014-11-17 | $56.74 | $208.61 | 8,982,722 | — | — |
| 2014-11-14 | $56.36 | $207.24 | 7,472,869 | — | — |
| 2014-11-13 | $56.81 | $208.89 | 6,965,951 | — | — |
| 2014-11-12 | $56.59 | $208.08 | 6,988,902 | — | — |
| 2014-11-11 | $56.65 | $208.29 | 13,942,173 | — | — |
| 2014-11-10 | $56.12 | $206.33 | 15,299,228 | — | — |
| 2014-11-07 | $56.62 | $208.19 | 11,122,424 | — | — |
| 2014-11-06 | $56.55 | $207.91 | 14,003,481 | — | — |
| 2014-11-05 | $56.84 | $209.00 | 13,287,382 | — | — |
| 2014-11-04 | $56.65 | $208.29 | 11,882,643 | — | — |
| 2014-11-03 | $56.22 | $206.72 | 10,667,487 | — | — |
| 2014-10-31 | $55.29 | $203.28 | 14,741,273 | — | — |
| 2014-10-30 | $54.69 | $201.07 | 13,484,197 | — | — |
| 2014-10-29 | $53.63 | $197.17 | 13,092,559 | — | — |
| 2014-10-28 | $53.29 | $195.95 | 25,111,338 | — | — |
| 2014-10-27 | $53.86 | $198.05 | 15,111,007 | — | — |
| 2014-10-24 | $54.97 | $202.12 | 8,966,059 | — | — |
| 2014-10-23 | $54.04 | $198.68 | 12,419,953 | — | — |
| 2014-10-22 | $52.97 | $194.75 | 13,520,982 | — | — |
| 2014-10-21 | $52.60 | $193.42 | 18,119,815 | — | — |
| 2014-10-20 | $51.57 | $189.63 | 12,643,177 | — | — |
| 2014-10-17 | $51.55 | $189.52 | 20,664,569 | — | — |
| 2014-10-16 | $50.98 | $187.45 | 22,905,298 | — | — |
| 2014-10-15 | $52.22 | $192.02 | 19,687,518 | — | — |
| 2014-10-14 | $53.75 | $197.63 | 11,460,718 | — | — |
| 2014-10-13 | $53.57 | $196.96 | 15,518,470 | — | — |
| 2014-10-10 | $55.97 | $205.80 | 11,826,890 | — | — |
| 2014-10-09 | $56.50 | $207.73 | 9,008,398 | — | — |
| 2014-10-08 | $57.42 | $211.14 | 12,909,474 | — | — |
| 2014-10-07 | $55.78 | $205.10 | 9,977,065 | — | — |
| 2014-10-06 | $56.85 | $209.03 | 7,456,101 | — | — |
| 2014-10-03 | $57.16 | $210.15 | 9,056,606 | — | — |
| 2014-10-02 | $56.15 | $206.47 | 8,499,070 | — | — |
| 2014-10-01 | $56.02 | $205.98 | 9,525,167 | — | — |
| 2014-09-30 | $56.56 | $207.98 | 9,691,170 | — | — |
| 2014-09-29 | $56.69 | $208.44 | 9,137,722 | — | — |
| 2014-09-26 | $56.67 | $208.37 | 11,303,938 | — | — |
| 2014-09-25 | $56.91 | $209.24 | 9,109,006 | — | — |
| 2014-09-24 | $57.60 | $211.77 | 12,015,949 | — | — |
| 2014-09-23 | $57.52 | $211.49 | 8,396,681 | — | — |
| 2014-09-22 | $57.81 | $212.54 | 9,767,884 | — | — |
| 2014-09-19 | $57.72 | $212.22 | 15,175,774 | — | — |
| 2014-09-18 | $57.55 | $211.59 | 8,388,297 | — | — |
| 2014-09-17 | $57.14 | $210.08 | 10,764,218 | — | — |
| 2014-09-16 | $57.24 | $210.47 | 9,479,579 | — | — |
| 2014-09-15 | $56.79 | $208.82 | 8,110,367 | — | — |
| 2014-09-12 | $56.82 | $208.93 | 7,358,846 | — | — |
| 2014-09-11 | $57.35 | $210.86 | 8,158,890 | — | — |
| 2014-09-10 | $57.98 | $211.63 | 9,655,014 | — | — |
| 2014-09-09 | $57.79 | $210.93 | 7,800,998 | — | — |
| 2014-09-08 | $58.25 | $212.64 | 8,824,579 | — | — |
| 2014-09-05 | $58.38 | $213.09 | 11,259,922 | — | — |
| 2014-09-04 | $57.33 | $209.26 | 11,327,832 | — | — |
| 2014-09-03 | $57.71 | $210.65 | 9,532,818 | — | — |
| 2014-09-02 | $57.05 | $208.25 | 6,345,116 | — | — |
| 2014-08-29 | $57.36 | $209.36 | 5,990,158 | — | — |
| 2014-08-28 | $57.25 | $208.98 | 5,492,568 | — | — |
| 2014-08-27 | $57.52 | $209.96 | 6,860,942 | — | — |
| 2014-08-26 | $57.44 | $209.68 | 9,663,189 | — | — |
| 2014-08-25 | $56.99 | $208.04 | 5,418,998 | — | — |
| 2014-08-22 | $56.46 | $206.09 | 5,436,605 | — | — |
| 2014-08-21 | $56.15 | $204.98 | 8,013,846 | — | — |
| 2014-08-20 | $56.76 | $207.17 | 7,376,243 | — | — |
| 2014-08-19 | $56.21 | $205.18 | 7,791,880 | — | — |
| 2014-08-18 | $55.74 | $203.48 | 9,897,207 | — | — |
| 2014-08-15 | $55.93 | $204.14 | 9,481,046 | — | — |
| 2014-08-14 | $56.09 | $204.73 | 8,313,050 | — | — |
| 2014-08-13 | $55.20 | $201.49 | 11,172,414 | — | — |
| 2014-08-12 | $54.42 | $198.64 | 7,430,530 | — | — |
| 2014-08-11 | $54.06 | $197.35 | 5,763,057 | — | — |
| 2014-08-08 | $53.96 | $196.96 | 7,421,412 | — | — |
| 2014-08-07 | $53.09 | $193.79 | 7,561,844 | — | — |
| 2014-08-06 | $53.37 | $194.80 | 12,865,038 | — | — |
| 2014-08-05 | $53.46 | $195.15 | 9,464,698 | — | — |
| 2014-08-04 | $54.45 | $198.74 | 9,064,676 | — | — |
| 2014-08-01 | $54.20 | $197.84 | 10,627,768 | — | — |
| 2014-07-31 | $54.14 | $197.63 | 10,604,712 | — | — |
| 2014-07-30 | $55.42 | $202.29 | 8,438,286 | — | — |
| 2014-07-29 | $55.90 | $204.03 | 10,823,744 | — | — |
| 2014-07-28 | $55.31 | $201.91 | 9,013,534 | — | — |
| 2014-07-25 | $55.49 | $202.54 | 5,790,305 | — | — |
| 2014-07-24 | $55.54 | $202.75 | 10,547,282 | — | — |
| 2014-07-23 | $55.45 | $202.40 | 6,594,435 | — | — |
| 2014-07-22 | $55.75 | $203.51 | 6,821,642 | — | — |
| 2014-07-21 | $55.34 | $202.01 | 7,436,294 | — | — |
| 2014-07-18 | $55.67 | $203.20 | 7,789,470 | — | — |
| 2014-07-17 | $54.96 | $200.62 | 6,968,886 | — | — |
| 2014-07-16 | $55.49 | $202.54 | 7,131,640 | — | — |
| 2014-07-15 | $55.26 | $201.70 | 10,645,689 | — | — |
| 2014-07-14 | $55.52 | $202.64 | 8,781,297 | — | — |
| 2014-07-11 | $55.76 | $203.55 | 6,399,926 | — | — |
| 2014-07-10 | $55.90 | $204.03 | 5,851,718 | — | — |
| 2014-07-09 | $55.87 | $203.93 | 7,271,758 | — | — |
| 2014-07-08 | $55.51 | $202.61 | 8,667,065 | — | — |
| 2014-07-07 | $55.84 | $203.83 | 9,721,458 | — | — |
| 2014-07-03 | $56.49 | $206.19 | 5,470,665 | — | — |
| 2014-07-02 | $56.35 | $205.67 | 7,274,168 | — | — |
| 2014-07-01 | $55.83 | $203.79 | 9,262,224 | — | — |
| 2014-06-30 | $55.20 | $201.49 | 9,154,280 | — | — |
| 2014-06-27 | $54.90 | $200.38 | 18,115,414 | — | — |
| 2014-06-26 | $55.85 | $203.86 | 7,585,738 | — | — |
| 2014-06-25 | $56.16 | $205.01 | 13,911,466 | — | — |
| 2014-06-24 | $55.27 | $201.74 | 8,550,108 | — | — |
| 2014-06-23 | $55.82 | $203.76 | 7,393,011 | — | — |
| 2014-06-20 | $56.22 | $205.22 | 15,110,064 | — | — |
| 2014-06-19 | $55.63 | $203.06 | 6,300,471 | — | — |
| 2014-06-18 | $55.73 | $203.44 | 8,213,176 | — | — |
| 2014-06-17 | $55.40 | $202.22 | 6,567,502 | — | — |
| 2014-06-16 | $55.41 | $202.26 | 8,102,612 | — | — |
| 2014-06-13 | $55.57 | $202.85 | 8,801,628 | — | — |
| 2014-06-12 | $55.63 | $203.06 | 10,022,967 | — | — |
| 2014-06-11 | $56.12 | $203.30 | 12,258,246 | — | — |
| 2014-06-10 | $55.81 | $202.20 | 8,031,558 | — | — |
| 2014-06-09 | $55.29 | $200.30 | 8,470,879 | — | — |
| 2014-06-06 | $55.20 | $199.98 | 7,024,954 | — | — |
| 2014-06-05 | $55.44 | $200.85 | 8,007,349 | — | — |
| 2014-06-04 | $55.28 | $200.26 | 7,205,419 | — | — |
| 2014-06-03 | $55.26 | $200.19 | 7,417,849 | — | — |
| 2014-06-02 | $55.28 | $200.26 | 6,733,924 | — | — |
| 2014-05-30 | $55.21 | $200.02 | 12,071,912 | — | — |
| 2014-05-29 | $55.06 | $199.47 | 8,922,358 | — | — |
| 2014-05-28 | $53.82 | $194.97 | 7,171,569 | — | — |
| 2014-05-27 | $54.09 | $195.97 | 7,652,286 | — | — |
| 2014-05-23 | $54.21 | $196.39 | 6,343,544 | — | — |
| 2014-05-22 | $53.90 | $195.28 | 7,522,544 | — | — |
| 2014-05-21 | $53.99 | $195.59 | 6,970,143 | — | — |
| 2014-05-20 | $53.44 | $193.59 | 8,232,983 | — | — |
| 2014-05-19 | $53.77 | $194.80 | 7,880,226 | — | — |
| 2014-05-16 | $53.31 | $193.14 | 9,496,976 | — | — |
| 2014-05-15 | $53.33 | $193.21 | 9,346,588 | — | — |
| 2014-05-14 | $53.79 | $194.87 | 8,171,780 | — | — |
| 2014-05-13 | $53.20 | $192.73 | 9,389,032 | — | — |
| 2014-05-12 | $52.76 | $191.14 | 8,473,080 | — | — |
| 2014-05-09 | $52.68 | $190.86 | 12,979,480 | — | — |
| 2014-05-08 | $52.32 | $189.54 | 15,061,227 | — | — |
| 2014-05-07 | $53.28 | $193.04 | 24,009,575 | — | — |
| 2014-05-06 | $54.49 | $197.43 | 14,502,538 | — | — |
| 2014-05-05 | $55.94 | $202.68 | 8,525,480 | — | — |
| 2014-05-02 | $55.55 | $201.26 | 12,659,106 | — | — |
| 2014-05-01 | $56.89 | $206.10 | 12,287,276 | — | — |
| 2014-04-30 | $55.88 | $202.44 | 14,211,299 | — | — |
| 2014-04-29 | $56.03 | $202.99 | 14,317,252 | — | — |
| 2014-04-28 | $54.08 | $195.94 | 17,807,826 | — | — |
| 2014-04-25 | $54.62 | $197.88 | 6,526,630 | — | — |
| 2014-04-24 | $54.90 | $198.88 | 7,037,110 | — | — |
| 2014-04-23 | $54.87 | $198.77 | 8,107,433 | — | — |
| 2014-04-22 | $55.12 | $199.71 | 14,642,866 | — | — |
| 2014-04-21 | $54.63 | $197.91 | 6,530,088 | — | — |
| 2014-04-17 | $53.88 | $195.21 | 11,804,358 | — | — |
| 2014-04-16 | $53.68 | $194.49 | 10,098,004 | — | — |
| 2014-04-15 | $53.48 | $193.76 | 11,677,759 | — | — |
| 2014-04-14 | $53.02 | $192.10 | 11,304,776 | — | — |
| 2014-04-11 | $53.36 | $193.31 | 14,286,022 | — | — |
| 2014-04-10 | $53.29 | $193.07 | 18,883,388 | — | — |
| 2014-04-09 | $54.48 | $197.39 | 16,881,708 | — | — |
| 2014-04-08 | $52.52 | $190.27 | 11,283,606 | — | — |
| 2014-04-07 | $52.66 | $190.79 | 11,974,762 | — | — |
| 2014-04-04 | $53.55 | $194.00 | 10,912,614 | — | — |
| 2014-04-03 | $53.64 | $194.32 | 8,712,129 | — | — |
| 2014-04-02 | $53.87 | $195.18 | 7,398,880 | — | — |
| 2014-04-01 | $53.79 | $194.87 | 8,085,739 | — | — |
| 2014-03-31 | $54.17 | $196.25 | 14,861,898 | — | — |
| 2014-03-28 | $53.42 | $193.52 | 9,390,394 | — | — |
| 2014-03-27 | $53.18 | $192.66 | 11,657,742 | — | — |
| 2014-03-26 | $53.45 | $193.66 | 13,701,133 | — | — |
| 2014-03-25 | $52.66 | $190.79 | 14,793,254 | — | — |
| 2014-03-24 | $51.32 | $185.91 | 16,244,838 | — | — |
| 2014-03-21 | $52.16 | $188.96 | 24,549,295 | — | — |
| 2014-03-20 | $53.04 | $192.17 | 8,866,918 | — | — |
| 2014-03-19 | $53.43 | $193.55 | 10,530,723 | — | — |
| 2014-03-18 | $53.78 | $194.83 | 7,410,303 | — | — |
| 2014-03-17 | $53.68 | $194.49 | 9,965,851 | — | — |
| 2014-03-14 | $53.15 | $192.55 | 12,699,454 | — | — |
| 2014-03-13 | $53.23 | $192.86 | 10,605,760 | — | — |
| 2014-03-12 | $54.21 | $194.87 | 9,954,218 | — | — |
| 2014-03-11 | $54.09 | $194.46 | 11,408,004 | — | — |
| 2014-03-10 | $54.69 | $196.62 | 7,737,594 | — | — |
| 2014-03-07 | $54.84 | $197.13 | 11,144,642 | — | — |
| 2014-03-06 | $54.64 | $196.41 | 11,114,774 | — | — |
| 2014-03-05 | $54.27 | $195.11 | 9,476,330 | — | — |
| 2014-03-04 | $54.45 | $195.73 | 11,523,703 | — | — |
| 2014-03-03 | $53.84 | $193.53 | 10,293,246 | — | — |
| 2014-02-28 | $54.38 | $195.49 | 12,457,157 | — | — |
| 2014-02-27 | $54.06 | $194.35 | 9,490,164 | — | — |
| 2014-02-26 | $53.69 | $193.02 | 10,626,196 | — | — |
| 2014-02-25 | $53.35 | $191.78 | 8,923,196 | — | — |
| 2014-02-24 | $53.61 | $192.71 | 11,541,100 | — | — |
| 2014-02-21 | $53.46 | $192.19 | 12,226,597 | — | — |
| 2014-02-20 | $53.25 | $191.44 | 10,619,489 | — | — |
| 2014-02-19 | $52.52 | $188.80 | 10,791,361 | — | — |
| 2014-02-18 | $53.14 | $191.03 | 11,738,753 | — | — |
| 2014-02-14 | $52.90 | $190.17 | 9,098,631 | — | — |
| 2014-02-13 | $52.58 | $189.00 | 10,735,083 | — | — |
| 2014-02-12 | $52.48 | $188.66 | 14,283,926 | — | — |
| 2014-02-11 | $53.15 | $191.06 | 16,089,525 | — | — |
| 2014-02-10 | $52.38 | $188.28 | 11,118,861 | — | — |
| 2014-02-07 | $52.26 | $187.87 | 15,192,961 | — | — |
| 2014-02-06 | $51.31 | $184.44 | 12,832,550 | — | — |
| 2014-02-05 | $51.08 | $183.62 | 25,682,602 | — | — |
| 2014-02-04 | $51.06 | $183.55 | 19,054,631 | — | — |
| 2014-02-03 | $49.69 | $178.64 | 16,232,053 | — | — |
| 2014-01-31 | $50.54 | $181.70 | 17,071,920 | — | — |
| 2014-01-30 | $51.06 | $183.55 | 18,205,646 | — | — |
| 2014-01-29 | $49.82 | $179.09 | 20,274,713 | — | — |
| 2014-01-28 | $50.45 | $181.35 | 15,801,954 | — | — |
| 2014-01-27 | $50.12 | $180.19 | 32,490,096 | — | — |
| 2014-01-24 | $49.60 | $178.30 | 19,137,842 | — | — |
| 2014-01-23 | $49.24 | $177.00 | 16,639,934 | — | — |
| 2014-01-22 | $49.00 | $176.14 | 11,164,973 | — | — |
| 2014-01-21 | $49.46 | $177.79 | 11,565,204 | — | — |
| 2014-01-17 | $49.57 | $178.20 | 17,563,222 | — | — |
| 2014-01-16 | $50.10 | $180.08 | 8,142,541 | — | — |
| 2014-01-15 | $50.11 | $180.15 | 10,991,424 | — | — |
| 2014-01-14 | $50.57 | $181.80 | 22,207,854 | — | — |
| 2014-01-13 | $50.69 | $182.21 | 39,081,282 | — | — |
| 2014-01-10 | $47.60 | $171.10 | 8,533,969 | — | — |
| 2014-01-09 | $47.25 | $169.86 | 9,771,447 | — | — |
| 2014-01-08 | $47.51 | $170.79 | 14,353,094 | — | — |
| 2014-01-07 | $47.81 | $171.89 | 10,475,598 | — | — |
| 2014-01-06 | $47.46 | $170.62 | 10,408,107 | — | — |
| 2014-01-03 | $47.45 | $170.58 | 6,743,880 | — | — |
| 2014-01-02 | $47.22 | $169.76 | 8,265,052 | — | — |