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
- 1986-03-13 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 | $46.45 | $64.82 | 21,552,500 | — | — |
| 2014-12-30 | $47.02 | $65.61 | 16,384,700 | — | — |
| 2014-12-29 | $47.45 | $66.21 | 14,439,500 | — | — |
| 2014-12-26 | $47.88 | $66.81 | 13,197,800 | — | — |
| 2014-12-24 | $48.14 | $67.18 | 11,437,800 | — | — |
| 2014-12-23 | $48.45 | $67.61 | 23,648,100 | — | — |
| 2014-12-22 | $47.98 | $66.95 | 26,566,000 | — | — |
| 2014-12-19 | $47.66 | $66.51 | 64,551,200 | — | — |
| 2014-12-18 | $47.52 | $66.31 | 40,105,600 | — | — |
| 2014-12-17 | $45.74 | $63.83 | 34,970,900 | — | — |
| 2014-12-16 | $45.16 | $63.02 | 47,801,400 | — | — |
| 2014-12-15 | $46.67 | $65.12 | 29,247,800 | — | — |
| 2014-12-12 | $46.95 | $65.52 | 34,248,400 | — | — |
| 2014-12-11 | $47.17 | $65.82 | 29,060,400 | — | — |
| 2014-12-10 | $46.90 | $65.45 | 30,431,800 | — | — |
| 2014-12-09 | $47.59 | $66.41 | 24,330,500 | — | — |
| 2014-12-08 | $47.70 | $66.56 | 26,663,100 | — | — |
| 2014-12-05 | $48.42 | $67.57 | 27,313,400 | — | — |
| 2014-12-04 | $48.84 | $68.15 | 30,320,400 | — | — |
| 2014-12-03 | $48.08 | $67.09 | 23,534,800 | — | — |
| 2014-12-02 | $48.46 | $67.62 | 25,773,500 | — | — |
| 2014-12-01 | $48.62 | $67.85 | 31,191,600 | — | — |
| 2014-11-28 | $47.81 | $66.72 | 21,534,400 | — | — |
| 2014-11-26 | $47.75 | $66.63 | 27,163,600 | — | — |
| 2014-11-25 | $47.47 | $66.24 | 28,008,000 | — | — |
| 2014-11-24 | $47.59 | $66.41 | 35,434,200 | — | — |
| 2014-11-21 | $47.98 | $66.95 | 42,884,800 | — | — |
| 2014-11-20 | $48.70 | $67.96 | 21,510,600 | — | — |
| 2014-11-19 | $48.22 | $67.29 | 26,177,500 | — | — |
| 2014-11-18 | $48.74 | $68.01 | 23,995,500 | — | — |
| 2014-11-17 | $49.46 | $68.59 | 30,318,600 | — | — |
| 2014-11-14 | $49.58 | $68.75 | 29,081,700 | — | — |
| 2014-11-13 | $49.61 | $68.79 | 26,210,400 | — | — |
| 2014-11-12 | $48.78 | $67.64 | 22,722,100 | — | — |
| 2014-11-11 | $48.87 | $67.77 | 23,445,200 | — | — |
| 2014-11-10 | $48.89 | $67.80 | 36,370,100 | — | — |
| 2014-11-07 | $48.68 | $67.50 | 28,000,600 | — | — |
| 2014-11-06 | $48.70 | $67.53 | 33,037,800 | — | — |
| 2014-11-05 | $47.86 | $66.37 | 22,449,600 | — | — |
| 2014-11-04 | $47.57 | $65.96 | 21,530,800 | — | — |
| 2014-11-03 | $47.44 | $65.78 | 23,130,400 | — | — |
| 2014-10-31 | $46.95 | $65.10 | 35,849,700 | — | — |
| 2014-10-30 | $46.05 | $63.86 | 30,073,900 | — | — |
| 2014-10-29 | $46.62 | $64.65 | 30,276,100 | — | — |
| 2014-10-28 | $46.49 | $64.47 | 29,049,800 | — | — |
| 2014-10-27 | $45.91 | $63.66 | 30,371,300 | — | — |
| 2014-10-24 | $46.13 | $63.97 | 61,076,700 | — | — |
| 2014-10-23 | $45.02 | $62.43 | 45,451,900 | — | — |
| 2014-10-22 | $44.38 | $61.54 | 33,570,900 | — | — |
| 2014-10-21 | $44.88 | $62.23 | 36,433,800 | — | — |
| 2014-10-20 | $44.08 | $61.13 | 34,527,900 | — | — |
| 2014-10-17 | $43.63 | $60.50 | 40,683,300 | — | — |
| 2014-10-16 | $42.74 | $59.27 | 49,040,400 | — | — |
| 2014-10-15 | $43.22 | $59.93 | 60,218,700 | — | — |
| 2014-10-14 | $43.73 | $60.64 | 38,115,700 | — | — |
| 2014-10-13 | $43.65 | $60.53 | 37,100,200 | — | — |
| 2014-10-10 | $44.03 | $61.06 | 51,978,100 | — | — |
| 2014-10-09 | $45.85 | $63.58 | 34,422,800 | — | — |
| 2014-10-08 | $46.78 | $64.87 | 33,031,000 | — | — |
| 2014-10-07 | $45.53 | $63.14 | 25,723,700 | — | — |
| 2014-10-06 | $46.09 | $63.91 | 20,604,000 | — | — |
| 2014-10-03 | $46.09 | $63.91 | 32,453,200 | — | — |
| 2014-10-02 | $45.76 | $63.45 | 25,119,400 | — | — |
| 2014-10-01 | $45.90 | $63.65 | 38,088,400 | — | — |
| 2014-09-30 | $46.36 | $64.29 | 33,033,100 | — | — |
| 2014-09-29 | $46.44 | $64.40 | 26,091,000 | — | — |
| 2014-09-26 | $46.41 | $64.36 | 27,078,800 | — | — |
| 2014-09-25 | $46.04 | $63.84 | 33,077,400 | — | — |
| 2014-09-24 | $47.08 | $65.29 | 26,582,700 | — | — |
| 2014-09-23 | $46.56 | $64.56 | 33,430,300 | — | — |
| 2014-09-22 | $47.06 | $65.26 | 38,686,100 | — | — |
| 2014-09-19 | $47.52 | $65.90 | 202,522,400 | — | — |
| 2014-09-18 | $46.68 | $64.73 | 35,556,600 | — | — |
| 2014-09-17 | $46.52 | $64.51 | 38,311,900 | — | — |
| 2014-09-16 | $46.76 | $64.84 | 27,910,600 | — | — |
| 2014-09-15 | $46.24 | $64.12 | 37,667,600 | — | — |
| 2014-09-12 | $46.70 | $64.76 | 38,244,700 | — | — |
| 2014-09-11 | $47.00 | $65.17 | 29,216,400 | — | — |
| 2014-09-10 | $46.84 | $64.95 | 27,302,400 | — | — |
| 2014-09-09 | $46.76 | $64.84 | 40,302,400 | — | — |
| 2014-09-08 | $46.47 | $64.44 | 45,736,700 | — | — |
| 2014-09-05 | $45.91 | $63.66 | 36,939,400 | — | — |
| 2014-09-04 | $45.26 | $62.76 | 26,475,500 | — | — |
| 2014-09-03 | $44.96 | $62.35 | 33,684,500 | — | — |
| 2014-09-02 | $45.09 | $62.53 | 22,976,800 | — | — |
| 2014-08-29 | $45.43 | $63.00 | 21,607,600 | — | — |
| 2014-08-28 | $44.88 | $62.23 | 17,657,600 | — | — |
| 2014-08-27 | $44.87 | $62.22 | 21,287,900 | — | — |
| 2014-08-26 | $45.01 | $62.41 | 14,873,100 | — | — |
| 2014-08-25 | $45.17 | $62.64 | 16,910,000 | — | — |
| 2014-08-22 | $45.15 | $62.61 | 18,294,500 | — | — |
| 2014-08-21 | $45.22 | $62.71 | 22,285,500 | — | — |
| 2014-08-20 | $44.95 | $62.33 | 24,770,500 | — | — |
| 2014-08-19 | $45.33 | $62.86 | 28,139,500 | — | — |
| 2014-08-18 | $45.11 | $62.17 | 26,891,100 | — | — |
| 2014-08-15 | $44.79 | $61.72 | 41,611,300 | — | — |
| 2014-08-14 | $44.27 | $61.01 | 19,313,200 | — | — |
| 2014-08-13 | $44.08 | $60.75 | 22,889,500 | — | — |
| 2014-08-12 | $43.52 | $59.97 | 21,431,100 | — | — |
| 2014-08-11 | $43.20 | $59.53 | 20,351,600 | — | — |
| 2014-08-08 | $43.20 | $59.53 | 28,942,700 | — | — |
| 2014-08-07 | $43.23 | $59.57 | 30,314,900 | — | — |
| 2014-08-06 | $42.74 | $58.90 | 24,634,000 | — | — |
| 2014-08-05 | $43.08 | $59.37 | 26,266,400 | — | — |
| 2014-08-04 | $43.37 | $59.77 | 34,277,400 | — | — |
| 2014-08-01 | $42.86 | $59.06 | 31,170,300 | — | — |
| 2014-07-31 | $43.16 | $59.48 | 31,537,500 | — | — |
| 2014-07-30 | $43.58 | $60.06 | 31,921,400 | — | — |
| 2014-07-29 | $43.89 | $60.48 | 27,763,100 | — | — |
| 2014-07-28 | $43.97 | $60.59 | 29,684,200 | — | — |
| 2014-07-25 | $44.50 | $61.32 | 26,737,700 | — | — |
| 2014-07-24 | $44.40 | $61.19 | 30,725,300 | — | — |
| 2014-07-23 | $44.87 | $61.83 | 52,362,900 | — | — |
| 2014-07-22 | $44.83 | $61.78 | 43,095,800 | — | — |
| 2014-07-21 | $44.84 | $61.79 | 37,604,400 | — | — |
| 2014-07-18 | $44.69 | $61.59 | 43,407,500 | — | — |
| 2014-07-17 | $44.53 | $61.37 | 82,180,300 | — | — |
| 2014-07-16 | $44.08 | $60.75 | 63,318,000 | — | — |
| 2014-07-15 | $42.45 | $58.50 | 28,748,700 | — | — |
| 2014-07-14 | $42.14 | $58.07 | 21,881,100 | — | — |
| 2014-07-11 | $42.09 | $58.00 | 24,083,000 | — | — |
| 2014-07-10 | $41.69 | $57.45 | 21,854,700 | — | — |
| 2014-07-09 | $41.67 | $57.42 | 18,445,900 | — | — |
| 2014-07-08 | $41.78 | $57.58 | 31,218,200 | — | — |
| 2014-07-07 | $41.99 | $57.87 | 21,952,400 | — | — |
| 2014-07-03 | $41.80 | $57.60 | 15,969,300 | — | — |
| 2014-07-02 | $41.90 | $57.74 | 20,208,100 | — | — |
| 2014-07-01 | $41.87 | $57.70 | 26,917,000 | — | — |
| 2014-06-30 | $41.70 | $57.47 | 30,793,100 | — | — |
| 2014-06-27 | $42.25 | $58.22 | 74,640,000 | — | — |
| 2014-06-26 | $41.72 | $57.49 | 23,604,400 | — | — |
| 2014-06-25 | $42.03 | $57.92 | 20,049,100 | — | — |
| 2014-06-24 | $41.75 | $57.53 | 26,509,100 | — | — |
| 2014-06-23 | $41.99 | $57.87 | 18,743,900 | — | — |
| 2014-06-20 | $41.68 | $57.44 | 47,764,900 | — | — |
| 2014-06-19 | $41.51 | $57.20 | 19,828,200 | — | — |
| 2014-06-18 | $41.65 | $57.40 | 27,097,000 | — | — |
| 2014-06-17 | $41.68 | $57.44 | 22,518,600 | — | — |
| 2014-06-16 | $41.50 | $57.19 | 24,205,300 | — | — |
| 2014-06-13 | $41.23 | $56.82 | 26,310,000 | — | — |
| 2014-06-12 | $40.58 | $55.92 | 29,818,900 | — | — |
| 2014-06-11 | $40.86 | $56.31 | 18,040,000 | — | — |
| 2014-06-10 | $41.11 | $56.65 | 15,117,700 | — | — |
| 2014-06-09 | $41.27 | $56.87 | 15,019,200 | — | — |
| 2014-06-06 | $41.48 | $57.16 | 24,060,500 | — | — |
| 2014-06-05 | $41.21 | $56.79 | 31,865,200 | — | — |
| 2014-06-04 | $40.32 | $55.56 | 23,209,000 | — | — |
| 2014-06-03 | $40.29 | $55.52 | 18,068,900 | — | — |
| 2014-06-02 | $40.79 | $56.21 | 18,504,300 | — | — |
| 2014-05-30 | $40.94 | $56.42 | 34,567,600 | — | — |
| 2014-05-29 | $40.34 | $55.59 | 19,888,200 | — | — |
| 2014-05-28 | $40.01 | $55.14 | 25,711,500 | — | — |
| 2014-05-27 | $40.19 | $55.38 | 26,160,600 | — | — |
| 2014-05-23 | $40.12 | $55.29 | 18,020,000 | — | — |
| 2014-05-22 | $40.10 | $55.26 | 20,201,800 | — | — |
| 2014-05-21 | $40.35 | $55.61 | 22,398,700 | — | — |
| 2014-05-20 | $39.68 | $54.68 | 21,320,900 | — | — |
| 2014-05-19 | $39.75 | $54.78 | 24,537,400 | — | — |
| 2014-05-16 | $39.83 | $54.89 | 29,867,100 | — | — |
| 2014-05-15 | $39.60 | $54.57 | 37,793,200 | — | — |
| 2014-05-14 | $40.24 | $55.45 | 18,818,700 | — | — |
| 2014-05-13 | $40.42 | $55.70 | 27,004,800 | — | — |
| 2014-05-12 | $39.97 | $54.70 | 22,782,600 | — | — |
| 2014-05-09 | $39.54 | $54.11 | 29,647,600 | — | — |
| 2014-05-08 | $39.64 | $54.24 | 32,120,400 | — | — |
| 2014-05-07 | $39.42 | $53.94 | 41,744,500 | — | — |
| 2014-05-06 | $39.06 | $53.45 | 27,112,400 | — | — |
| 2014-05-05 | $39.43 | $53.96 | 22,460,900 | — | — |
| 2014-05-02 | $39.69 | $54.31 | 43,416,600 | — | — |
| 2014-05-01 | $40.00 | $54.74 | 28,787,400 | — | — |
| 2014-04-30 | $40.40 | $55.28 | 35,458,700 | — | — |
| 2014-04-29 | $40.51 | $55.43 | 29,636,200 | — | — |
| 2014-04-28 | $40.87 | $55.93 | 50,610,200 | — | — |
| 2014-04-25 | $39.91 | $54.61 | 56,876,800 | — | — |
| 2014-04-24 | $39.86 | $54.55 | 42,381,600 | — | — |
| 2014-04-23 | $39.69 | $54.31 | 24,602,800 | — | — |
| 2014-04-22 | $39.99 | $54.72 | 27,056,700 | — | — |
| 2014-04-21 | $39.94 | $54.65 | 22,221,200 | — | — |
| 2014-04-17 | $40.01 | $54.75 | 36,688,400 | — | — |
| 2014-04-16 | $40.40 | $55.28 | 30,615,800 | — | — |
| 2014-04-15 | $39.75 | $54.39 | 33,968,700 | — | — |
| 2014-04-14 | $39.18 | $53.61 | 32,006,600 | — | — |
| 2014-04-11 | $39.21 | $53.66 | 34,330,200 | — | — |
| 2014-04-10 | $39.36 | $53.86 | 45,960,800 | — | — |
| 2014-04-09 | $40.47 | $55.38 | 27,398,700 | — | — |
| 2014-04-08 | $39.82 | $54.49 | 35,918,600 | — | — |
| 2014-04-07 | $39.80 | $54.46 | 37,559,600 | — | — |
| 2014-04-04 | $39.87 | $54.56 | 51,409,600 | — | — |
| 2014-04-03 | $41.01 | $56.12 | 30,139,600 | — | — |
| 2014-04-02 | $41.35 | $56.58 | 28,666,700 | — | — |
| 2014-04-01 | $41.42 | $56.68 | 32,605,000 | — | — |
| 2014-03-31 | $40.99 | $56.09 | 46,886,300 | — | — |
| 2014-03-28 | $40.30 | $55.15 | 43,472,700 | — | — |
| 2014-03-27 | $39.36 | $53.86 | 35,369,200 | — | — |
| 2014-03-26 | $39.79 | $54.45 | 41,977,500 | — | — |
| 2014-03-25 | $40.34 | $55.20 | 43,193,100 | — | — |
| 2014-03-24 | $40.50 | $55.42 | 46,098,400 | — | — |
| 2014-03-21 | $40.16 | $54.96 | 80,721,800 | — | — |
| 2014-03-20 | $40.33 | $55.19 | 59,269,800 | — | — |
| 2014-03-19 | $39.27 | $53.74 | 35,597,200 | — | — |
| 2014-03-18 | $39.55 | $54.12 | 64,063,900 | — | — |
| 2014-03-17 | $38.05 | $52.07 | 20,479,600 | — | — |
| 2014-03-14 | $37.70 | $51.59 | 27,195,600 | — | — |
| 2014-03-13 | $37.89 | $51.85 | 32,169,700 | — | — |
| 2014-03-12 | $38.27 | $52.37 | 30,494,100 | — | — |
| 2014-03-11 | $38.02 | $52.03 | 25,216,400 | — | — |
| 2014-03-10 | $37.82 | $51.75 | 19,006,600 | — | — |
| 2014-03-07 | $37.90 | $51.86 | 26,591,600 | — | — |
| 2014-03-06 | $38.15 | $52.21 | 23,582,200 | — | — |
| 2014-03-05 | $38.11 | $52.15 | 20,520,100 | — | — |
| 2014-03-04 | $38.41 | $52.56 | 26,802,400 | — | — |
| 2014-03-03 | $37.78 | $51.70 | 29,717,500 | — | — |
| 2014-02-28 | $38.31 | $52.42 | 41,215,000 | — | — |
| 2014-02-27 | $37.86 | $51.81 | 33,903,400 | — | — |
| 2014-02-26 | $37.47 | $51.27 | 41,041,800 | — | — |
| 2014-02-25 | $37.54 | $51.37 | 30,736,500 | — | — |
| 2014-02-24 | $37.69 | $51.58 | 32,085,100 | — | — |
| 2014-02-21 | $37.98 | $51.97 | 38,021,300 | — | — |
| 2014-02-20 | $37.75 | $51.66 | 27,526,100 | — | — |
| 2014-02-19 | $37.51 | $51.33 | 29,750,400 | — | — |
| 2014-02-18 | $37.42 | $51.21 | 32,834,000 | — | — |
| 2014-02-14 | $37.62 | $51.10 | 31,407,500 | — | — |
| 2014-02-13 | $37.61 | $51.08 | 37,635,500 | — | — |
| 2014-02-12 | $37.47 | $50.89 | 27,051,800 | — | — |
| 2014-02-11 | $37.17 | $50.49 | 32,141,400 | — | — |
| 2014-02-10 | $36.80 | $49.98 | 26,767,000 | — | — |
| 2014-02-07 | $36.56 | $49.66 | 33,260,500 | — | — |
| 2014-02-06 | $36.18 | $49.14 | 35,351,800 | — | — |
| 2014-02-05 | $35.82 | $48.65 | 55,814,400 | — | — |
| 2014-02-04 | $36.35 | $49.37 | 54,697,900 | — | — |
| 2014-02-03 | $36.48 | $49.55 | 64,063,100 | — | — |
| 2014-01-31 | $37.84 | $51.40 | 93,162,300 | — | — |
| 2014-01-30 | $36.86 | $50.06 | 35,036,300 | — | — |
| 2014-01-29 | $36.66 | $49.79 | 52,745,900 | — | — |
| 2014-01-28 | $36.27 | $49.26 | 36,205,500 | — | — |
| 2014-01-27 | $36.03 | $48.94 | 44,420,800 | — | — |
| 2014-01-24 | $36.81 | $50.00 | 76,395,500 | — | — |
| 2014-01-23 | $36.06 | $48.98 | 43,954,000 | — | — |
| 2014-01-22 | $35.93 | $48.80 | 21,904,300 | — | — |
| 2014-01-21 | $36.17 | $49.13 | 31,567,300 | — | — |
| 2014-01-17 | $36.38 | $49.41 | 46,267,500 | — | — |
| 2014-01-16 | $36.89 | $50.11 | 38,018,700 | — | — |
| 2014-01-15 | $36.76 | $49.93 | 44,812,600 | — | — |
| 2014-01-14 | $35.78 | $48.60 | 41,623,300 | — | — |
| 2014-01-13 | $34.98 | $47.51 | 45,901,900 | — | — |
| 2014-01-10 | $36.04 | $48.95 | 40,548,800 | — | — |
| 2014-01-09 | $35.53 | $48.26 | 36,516,300 | — | — |
| 2014-01-08 | $35.76 | $48.57 | 59,971,700 | — | — |
| 2014-01-07 | $36.41 | $49.45 | 35,802,800 | — | — |
| 2014-01-06 | $36.13 | $49.07 | 43,603,700 | — | — |
| 2014-01-03 | $36.91 | $50.13 | 31,134,800 | — | — |
| 2014-01-02 | $37.16 | $50.47 | 30,632,200 | — | — |