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
- 1980-12-02 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 | $48.08 | $60.88 | 4,697,400 | — | — |
| 2014-12-30 | $48.44 | $61.35 | 4,146,800 | — | — |
| 2014-12-29 | $48.65 | $61.61 | 4,017,800 | — | — |
| 2014-12-26 | $48.42 | $61.31 | 3,144,400 | — | — |
| 2014-12-24 | $48.15 | $60.97 | 2,439,600 | — | — |
| 2014-12-23 | $47.99 | $60.77 | 5,241,800 | — | — |
| 2014-12-22 | $47.97 | $60.74 | 7,662,200 | — | — |
| 2014-12-19 | $47.42 | $60.05 | 27,002,000 | — | — |
| 2014-12-18 | $48.54 | $61.47 | 18,960,800 | — | — |
| 2014-12-17 | $47.25 | $59.84 | 11,205,200 | — | — |
| 2014-12-16 | $46.61 | $59.02 | 14,614,400 | — | — |
| 2014-12-15 | $47.72 | $60.43 | 10,152,600 | — | — |
| 2014-12-12 | $48.08 | $60.90 | 8,243,800 | — | — |
| 2014-12-11 | $48.47 | $61.38 | 8,723,600 | — | — |
| 2014-12-10 | $48.83 | $61.66 | 6,457,800 | — | — |
| 2014-12-09 | $48.51 | $61.26 | 5,989,000 | — | — |
| 2014-12-08 | $48.86 | $61.70 | 5,155,200 | — | — |
| 2014-12-05 | $49.67 | $62.72 | 3,408,200 | — | — |
| 2014-12-04 | $49.53 | $62.54 | 4,128,200 | — | — |
| 2014-12-03 | $49.25 | $62.19 | 3,792,000 | — | — |
| 2014-12-02 | $49.02 | $61.90 | 4,384,000 | — | — |
| 2014-12-01 | $48.85 | $61.68 | 5,139,200 | — | — |
| 2014-11-28 | $49.65 | $62.69 | 3,609,400 | — | — |
| 2014-11-26 | $48.90 | $61.75 | 3,948,800 | — | — |
| 2014-11-25 | $48.65 | $61.43 | 6,177,200 | — | — |
| 2014-11-24 | $48.97 | $61.84 | 5,081,600 | — | — |
| 2014-11-21 | $48.71 | $61.51 | 7,016,400 | — | — |
| 2014-11-20 | $48.65 | $61.43 | 4,822,400 | — | — |
| 2014-11-19 | $48.47 | $61.21 | 4,586,000 | — | — |
| 2014-11-18 | $48.24 | $60.91 | 4,803,400 | — | — |
| 2014-11-17 | $48.03 | $60.65 | 5,931,000 | — | — |
| 2014-11-14 | $47.75 | $60.30 | 6,406,800 | — | — |
| 2014-11-13 | $48.06 | $60.69 | 5,417,400 | — | — |
| 2014-11-12 | $47.90 | $60.49 | 5,018,400 | — | — |
| 2014-11-11 | $47.44 | $59.91 | 4,563,200 | — | — |
| 2014-11-10 | $47.48 | $59.96 | 5,898,200 | — | — |
| 2014-11-07 | $46.89 | $59.21 | 4,909,800 | — | — |
| 2014-11-06 | $47.30 | $59.73 | 5,482,000 | — | — |
| 2014-11-05 | $47.34 | $59.78 | 6,513,800 | — | — |
| 2014-11-04 | $46.97 | $59.32 | 4,441,400 | — | — |
| 2014-11-03 | $46.72 | $59.00 | 4,862,800 | — | — |
| 2014-10-31 | $46.49 | $58.70 | 6,463,600 | — | — |
| 2014-10-30 | $46.50 | $58.72 | 4,585,200 | — | — |
| 2014-10-29 | $45.97 | $58.06 | 4,998,600 | — | — |
| 2014-10-28 | $46.22 | $58.37 | 6,358,400 | — | — |
| 2014-10-27 | $45.82 | $57.86 | 5,819,400 | — | — |
| 2014-10-24 | $45.45 | $57.39 | 4,931,000 | — | — |
| 2014-10-23 | $45.19 | $57.06 | 6,191,800 | — | — |
| 2014-10-22 | $44.93 | $56.74 | 7,087,800 | — | — |
| 2014-10-21 | $45.32 | $57.23 | 6,459,600 | — | — |
| 2014-10-20 | $44.45 | $56.13 | 6,743,400 | — | — |
| 2014-10-17 | $43.59 | $55.04 | 11,396,800 | — | — |
| 2014-10-16 | $43.52 | $54.96 | 13,644,000 | — | — |
| 2014-10-15 | $42.59 | $53.78 | 17,571,600 | — | — |
| 2014-10-14 | $42.54 | $53.73 | 9,853,400 | — | — |
| 2014-10-13 | $42.70 | $53.91 | 8,005,200 | — | — |
| 2014-10-10 | $43.60 | $55.05 | 9,048,200 | — | — |
| 2014-10-09 | $43.62 | $55.08 | 7,462,200 | — | — |
| 2014-10-08 | $44.42 | $56.09 | 7,481,200 | — | — |
| 2014-10-07 | $44.04 | $55.61 | 5,486,400 | — | — |
| 2014-10-06 | $44.61 | $56.33 | 7,031,200 | — | — |
| 2014-10-03 | $45.15 | $57.01 | 8,790,000 | — | — |
| 2014-10-02 | $44.65 | $56.38 | 8,739,200 | — | — |
| 2014-10-01 | $43.85 | $55.37 | 9,471,600 | — | — |
| 2014-09-30 | $44.60 | $56.32 | 11,583,400 | — | — |
| 2014-09-29 | $44.56 | $56.27 | 14,834,400 | — | — |
| 2014-09-26 | $44.75 | $56.51 | 35,090,400 | — | — |
| 2014-09-25 | $39.88 | $50.35 | 14,138,400 | — | — |
| 2014-09-24 | $40.42 | $51.04 | 6,754,000 | — | — |
| 2014-09-23 | $40.06 | $50.59 | 6,046,800 | — | — |
| 2014-09-22 | $40.36 | $50.96 | 8,138,400 | — | — |
| 2014-09-19 | $40.90 | $51.65 | 19,704,400 | — | — |
| 2014-09-18 | $40.99 | $51.76 | 6,393,400 | — | — |
| 2014-09-17 | $40.76 | $51.46 | 7,443,200 | — | — |
| 2014-09-16 | $40.60 | $51.27 | 9,393,200 | — | — |
| 2014-09-15 | $40.81 | $51.53 | 6,729,000 | — | — |
| 2014-09-12 | $40.92 | $51.67 | 5,926,200 | — | — |
| 2014-09-11 | $40.91 | $51.66 | 7,460,400 | — | — |
| 2014-09-10 | $41.24 | $52.07 | 6,742,400 | — | — |
| 2014-09-09 | $40.92 | $51.67 | 8,119,000 | — | — |
| 2014-09-08 | $41.20 | $52.03 | 11,728,200 | — | — |
| 2014-09-05 | $41.02 | $51.80 | 12,380,600 | — | — |
| 2014-09-04 | $39.96 | $50.46 | 6,022,800 | — | — |
| 2014-09-03 | $39.41 | $49.77 | 4,409,600 | — | — |
| 2014-09-02 | $39.64 | $50.06 | 8,164,200 | — | — |
| 2014-08-29 | $39.28 | $49.60 | 6,423,000 | — | — |
| 2014-08-28 | $39.41 | $49.77 | 5,169,200 | — | — |
| 2014-08-27 | $39.86 | $50.18 | 3,679,400 | — | — |
| 2014-08-26 | $39.74 | $50.03 | 5,216,400 | — | — |
| 2014-08-25 | $40.01 | $50.37 | 5,074,400 | — | — |
| 2014-08-22 | $39.65 | $49.91 | 5,807,400 | — | — |
| 2014-08-21 | $39.47 | $49.69 | 4,001,800 | — | — |
| 2014-08-20 | $39.46 | $49.67 | 3,965,800 | — | — |
| 2014-08-19 | $39.26 | $49.42 | 4,424,000 | — | — |
| 2014-08-18 | $39.28 | $49.45 | 5,697,400 | — | — |
| 2014-08-15 | $38.56 | $48.55 | 4,490,000 | — | — |
| 2014-08-14 | $38.65 | $48.66 | 3,935,000 | — | — |
| 2014-08-13 | $38.63 | $48.63 | 6,400,400 | — | — |
| 2014-08-12 | $38.37 | $48.30 | 9,142,000 | — | — |
| 2014-08-11 | $38.53 | $48.51 | 7,828,600 | — | — |
| 2014-08-08 | $38.53 | $48.51 | 6,714,800 | — | — |
| 2014-08-07 | $38.17 | $48.06 | 6,737,400 | — | — |
| 2014-08-06 | $38.57 | $48.56 | 5,074,400 | — | — |
| 2014-08-05 | $38.46 | $48.42 | 4,866,200 | — | — |
| 2014-08-04 | $38.58 | $48.57 | 4,839,400 | — | — |
| 2014-08-01 | $38.39 | $48.33 | 5,825,800 | — | — |
| 2014-07-31 | $38.56 | $48.55 | 7,796,800 | — | — |
| 2014-07-30 | $39.81 | $50.11 | 9,048,200 | — | — |
| 2014-07-29 | $39.05 | $49.16 | 4,669,600 | — | — |
| 2014-07-28 | $39.20 | $49.35 | 4,065,200 | — | — |
| 2014-07-25 | $38.86 | $48.92 | 4,540,400 | — | — |
| 2014-07-24 | $39.30 | $49.48 | 8,030,200 | — | — |
| 2014-07-23 | $38.69 | $48.70 | 4,092,200 | — | — |
| 2014-07-22 | $38.52 | $48.50 | 5,036,000 | — | — |
| 2014-07-21 | $38.41 | $48.36 | 4,209,400 | — | — |
| 2014-07-18 | $38.76 | $48.80 | 6,065,200 | — | — |
| 2014-07-17 | $38.26 | $48.17 | 7,461,600 | — | — |
| 2014-07-16 | $38.46 | $48.42 | 7,449,600 | — | — |
| 2014-07-15 | $39.01 | $49.12 | 6,506,000 | — | — |
| 2014-07-14 | $38.97 | $49.07 | 5,503,400 | — | — |
| 2014-07-11 | $38.65 | $48.65 | 5,758,000 | — | — |
| 2014-07-10 | $38.75 | $48.79 | 6,357,000 | — | — |
| 2014-07-09 | $39.35 | $49.53 | 7,028,800 | — | — |
| 2014-07-08 | $38.83 | $48.89 | 8,044,400 | — | — |
| 2014-07-07 | $39.33 | $49.51 | 5,464,800 | — | — |
| 2014-07-03 | $39.22 | $49.38 | 4,568,600 | — | — |
| 2014-07-02 | $38.90 | $48.97 | 5,577,200 | — | — |
| 2014-07-01 | $39.00 | $49.10 | 7,129,200 | — | — |
| 2014-06-30 | $38.78 | $48.82 | 8,535,800 | — | — |
| 2014-06-27 | $38.84 | $48.90 | 18,138,400 | — | — |
| 2014-06-26 | $38.43 | $48.38 | 10,522,600 | — | — |
| 2014-06-25 | $38.24 | $48.14 | 7,172,200 | — | — |
| 2014-06-24 | $37.49 | $47.20 | 7,617,000 | — | — |
| 2014-06-23 | $37.72 | $47.50 | 9,069,200 | — | — |
| 2014-06-20 | $37.55 | $47.27 | 11,385,600 | — | — |
| 2014-06-19 | $37.82 | $47.61 | 4,977,600 | — | — |
| 2014-06-18 | $38.11 | $47.97 | 9,852,200 | — | — |
| 2014-06-17 | $37.54 | $47.27 | 6,122,200 | — | — |
| 2014-06-16 | $37.28 | $46.93 | 6,531,400 | — | — |
| 2014-06-13 | $37.31 | $46.97 | 7,712,200 | — | — |
| 2014-06-12 | $37.38 | $47.07 | 6,330,600 | — | — |
| 2014-06-11 | $37.57 | $47.30 | 9,250,000 | — | — |
| 2014-06-10 | $38.15 | $48.04 | 5,150,200 | — | — |
| 2014-06-09 | $38.33 | $48.26 | 5,028,600 | — | — |
| 2014-06-06 | $38.12 | $47.99 | 6,637,600 | — | — |
| 2014-06-05 | $37.94 | $47.76 | 7,326,400 | — | — |
| 2014-06-04 | $38.06 | $47.92 | 7,356,800 | — | — |
| 2014-06-03 | $37.78 | $47.56 | 6,793,400 | — | — |
| 2014-06-02 | $38.36 | $48.29 | 3,809,600 | — | — |
| 2014-05-30 | $38.46 | $48.41 | 5,192,400 | — | — |
| 2014-05-29 | $38.19 | $48.08 | 3,987,600 | — | — |
| 2014-05-28 | $38.13 | $47.86 | 4,730,000 | — | — |
| 2014-05-27 | $38.31 | $48.07 | 6,698,000 | — | — |
| 2014-05-23 | $37.92 | $47.60 | 7,335,200 | — | — |
| 2014-05-22 | $37.44 | $46.99 | 4,866,400 | — | — |
| 2014-05-21 | $37.11 | $46.57 | 4,671,800 | — | — |
| 2014-05-20 | $36.63 | $45.97 | 5,921,400 | — | — |
| 2014-05-19 | $37.24 | $46.74 | 4,682,200 | — | — |
| 2014-05-16 | $36.97 | $46.40 | 5,376,800 | — | — |
| 2014-05-15 | $36.47 | $45.77 | 6,039,800 | — | — |
| 2014-05-14 | $36.79 | $46.17 | 6,281,200 | — | — |
| 2014-05-13 | $37.29 | $46.81 | 4,530,200 | — | — |
| 2014-05-12 | $37.31 | $46.83 | 6,636,400 | — | — |
| 2014-05-09 | $36.72 | $46.09 | 4,817,000 | — | — |
| 2014-05-08 | $36.53 | $45.84 | 7,965,200 | — | — |
| 2014-05-07 | $36.09 | $45.29 | 5,605,400 | — | — |
| 2014-05-06 | $36.13 | $45.34 | 4,585,200 | — | — |
| 2014-05-05 | $36.65 | $45.99 | 4,655,600 | — | — |
| 2014-05-02 | $36.49 | $45.80 | 4,048,000 | — | — |
| 2014-05-01 | $36.46 | $45.76 | 4,818,200 | — | — |
| 2014-04-30 | $36.47 | $45.78 | 6,173,800 | — | — |
| 2014-04-29 | $36.24 | $45.48 | 6,236,000 | — | — |
| 2014-04-28 | $35.83 | $44.97 | 11,446,800 | — | — |
| 2014-04-25 | $36.35 | $45.62 | 6,481,200 | — | — |
| 2014-04-24 | $36.70 | $46.05 | 6,784,600 | — | — |
| 2014-04-23 | $37.05 | $46.50 | 4,719,400 | — | — |
| 2014-04-22 | $37.17 | $46.66 | 5,122,200 | — | — |
| 2014-04-21 | $36.95 | $46.37 | 6,811,800 | — | — |
| 2014-04-17 | $37.01 | $46.45 | 9,041,600 | — | — |
| 2014-04-16 | $36.55 | $45.87 | 4,611,200 | — | — |
| 2014-04-15 | $36.14 | $45.36 | 7,777,400 | — | — |
| 2014-04-14 | $36.19 | $45.42 | 7,264,800 | — | — |
| 2014-04-11 | $35.63 | $44.71 | 8,698,000 | — | — |
| 2014-04-10 | $36.22 | $45.46 | 8,376,600 | — | — |
| 2014-04-09 | $36.78 | $46.16 | 7,078,400 | — | — |
| 2014-04-08 | $36.46 | $45.76 | 12,659,600 | — | — |
| 2014-04-07 | $35.42 | $44.45 | 13,853,800 | — | — |
| 2014-04-04 | $36.42 | $45.71 | 9,720,200 | — | — |
| 2014-04-03 | $36.99 | $46.43 | 8,255,000 | — | — |
| 2014-04-02 | $37.27 | $46.77 | 7,614,600 | — | — |
| 2014-04-01 | $37.20 | $46.68 | 7,399,400 | — | — |
| 2014-03-31 | $36.93 | $46.35 | 6,356,600 | — | — |
| 2014-03-28 | $36.77 | $46.15 | 5,987,000 | — | — |
| 2014-03-27 | $36.66 | $46.01 | 8,158,600 | — | — |
| 2014-03-26 | $36.61 | $45.95 | 8,537,600 | — | — |
| 2014-03-25 | $36.83 | $46.22 | 10,527,000 | — | — |
| 2014-03-24 | $37.43 | $46.98 | 9,999,000 | — | — |
| 2014-03-21 | $37.61 | $47.20 | 31,767,000 | — | — |
| 2014-03-20 | $39.63 | $49.74 | 12,440,600 | — | — |
| 2014-03-19 | $39.58 | $49.67 | 5,970,400 | — | — |
| 2014-03-18 | $39.82 | $49.97 | 8,245,400 | — | — |
| 2014-03-17 | $39.49 | $49.56 | 8,577,600 | — | — |
| 2014-03-14 | $39.16 | $49.15 | 6,086,000 | — | — |
| 2014-03-13 | $39.26 | $49.28 | 8,400,400 | — | — |
| 2014-03-12 | $39.49 | $49.55 | 4,296,800 | — | — |
| 2014-03-11 | $39.40 | $49.45 | 4,906,600 | — | — |
| 2014-03-10 | $39.49 | $49.56 | 5,344,400 | — | — |
| 2014-03-07 | $39.73 | $49.86 | 8,930,800 | — | — |
| 2014-03-06 | $39.11 | $49.08 | 5,536,400 | — | — |
| 2014-03-05 | $38.71 | $48.58 | 6,733,200 | — | — |
| 2014-03-04 | $39.31 | $49.33 | 5,661,200 | — | — |
| 2014-03-03 | $38.70 | $48.56 | 6,069,200 | — | — |
| 2014-02-28 | $39.15 | $49.13 | 6,875,200 | — | — |
| 2014-02-27 | $39.01 | $48.96 | 6,599,200 | — | — |
| 2014-02-26 | $39.21 | $49.06 | 7,917,400 | — | — |
| 2014-02-25 | $39.06 | $48.86 | 6,844,000 | — | — |
| 2014-02-24 | $38.92 | $48.70 | 11,072,200 | — | — |
| 2014-02-21 | $38.24 | $47.85 | 8,728,600 | — | — |
| 2014-02-20 | $37.79 | $47.28 | 5,581,600 | — | — |
| 2014-02-19 | $37.41 | $46.81 | 5,401,400 | — | — |
| 2014-02-18 | $37.61 | $47.05 | 5,935,600 | — | — |
| 2014-02-14 | $37.54 | $46.96 | 6,204,800 | — | — |
| 2014-02-13 | $37.44 | $46.84 | 6,161,400 | — | — |
| 2014-02-12 | $37.06 | $46.36 | 6,396,200 | — | — |
| 2014-02-11 | $36.99 | $46.28 | 8,739,400 | — | — |
| 2014-02-10 | $36.33 | $45.46 | 6,430,400 | — | — |
| 2014-02-07 | $36.35 | $45.47 | 6,747,200 | — | — |
| 2014-02-06 | $35.76 | $44.74 | 7,358,600 | — | — |
| 2014-02-05 | $35.30 | $44.17 | 7,366,800 | — | — |
| 2014-02-04 | $35.26 | $44.11 | 7,004,200 | — | — |
| 2014-02-03 | $35.44 | $44.34 | 9,516,000 | — | — |
| 2014-01-31 | $36.42 | $45.57 | 8,652,000 | — | — |
| 2014-01-30 | $36.97 | $46.26 | 10,438,400 | — | — |
| 2014-01-29 | $35.88 | $44.90 | 10,488,800 | — | — |
| 2014-01-28 | $36.36 | $45.49 | 9,069,200 | — | — |
| 2014-01-27 | $35.95 | $44.98 | 11,411,600 | — | — |
| 2014-01-24 | $35.83 | $44.82 | 9,212,000 | — | — |
| 2014-01-23 | $36.37 | $45.50 | 9,505,200 | — | — |
| 2014-01-22 | $36.75 | $45.98 | 7,424,000 | — | — |
| 2014-01-21 | $36.88 | $46.14 | 13,147,000 | — | — |
| 2014-01-17 | $36.70 | $45.91 | 9,851,800 | — | — |
| 2014-01-16 | $37.40 | $46.79 | 4,848,000 | — | — |
| 2014-01-15 | $37.72 | $47.19 | 5,852,400 | — | — |
| 2014-01-14 | $37.58 | $47.03 | 7,808,400 | — | — |
| 2014-01-13 | $37.59 | $47.03 | 8,262,400 | — | — |
| 2014-01-10 | $38.46 | $48.12 | 5,108,000 | — | — |
| 2014-01-09 | $38.54 | $48.23 | 6,263,200 | — | — |
| 2014-01-08 | $38.54 | $48.23 | 6,897,800 | — | — |
| 2014-01-07 | $38.74 | $48.48 | 6,769,000 | — | — |
| 2014-01-06 | $38.72 | $48.44 | 6,045,800 | — | — |
| 2014-01-03 | $39.01 | $48.81 | 5,597,000 | — | — |
| 2014-01-02 | $39.12 | $48.95 | 5,318,600 | — | — |