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
- 1997-10-08 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 | $43.24 | $323.25 | 2,264,150 | — | — |
| 2014-12-30 | $43.92 | $328.33 | 2,513,175 | — | — |
| 2014-12-29 | $44.20 | $330.43 | 2,021,075 | — | — |
| 2014-12-26 | $45.36 | $330.13 | 1,408,675 | — | — |
| 2014-12-24 | $44.84 | $326.34 | 1,209,900 | — | — |
| 2014-12-23 | $45.04 | $327.80 | 1,342,225 | — | — |
| 2014-12-22 | $45.28 | $329.55 | 1,773,650 | — | — |
| 2014-12-19 | $45.32 | $329.84 | 3,905,300 | — | — |
| 2014-12-18 | $44.92 | $326.93 | 1,618,925 | — | — |
| 2014-12-17 | $44.80 | $326.05 | 2,294,375 | — | — |
| 2014-12-16 | $44.28 | $322.27 | 1,861,175 | — | — |
| 2014-12-15 | $44.76 | $325.76 | 1,687,700 | — | — |
| 2014-12-12 | $45.64 | $332.17 | 1,422,150 | — | — |
| 2014-12-11 | $46.08 | $335.37 | 2,565,650 | — | — |
| 2014-12-10 | $45.32 | $329.84 | 1,506,500 | — | — |
| 2014-12-09 | $45.72 | $332.75 | 1,526,975 | — | — |
| 2014-12-08 | $45.40 | $330.42 | 2,050,500 | — | — |
| 2014-12-05 | $45.80 | $333.33 | 2,225,100 | — | — |
| 2014-12-04 | $46.60 | $339.15 | 1,100,125 | — | — |
| 2014-12-03 | $46.48 | $338.28 | 1,211,550 | — | — |
| 2014-12-02 | $46.40 | $337.70 | 1,431,875 | — | — |
| 2014-12-01 | $46.16 | $335.95 | 1,382,275 | — | — |
| 2014-11-28 | $46.08 | $335.37 | 882,250 | — | — |
| 2014-11-26 | $46.08 | $335.37 | 1,073,400 | — | — |
| 2014-11-25 | $46.24 | $336.53 | 1,303,675 | — | — |
| 2014-11-24 | $46.20 | $336.24 | 1,196,900 | — | — |
| 2014-11-21 | $46.00 | $334.79 | 1,134,950 | — | — |
| 2014-11-20 | $46.08 | $335.37 | 745,825 | — | — |
| 2014-11-19 | $45.88 | $333.91 | 737,625 | — | — |
| 2014-11-18 | $46.00 | $334.79 | 1,104,475 | — | — |
| 2014-11-17 | $46.00 | $334.79 | 1,378,175 | — | — |
| 2014-11-14 | $45.76 | $333.04 | 1,296,800 | — | — |
| 2014-11-13 | $45.44 | $330.71 | 743,200 | — | — |
| 2014-11-12 | $45.32 | $329.84 | 1,089,050 | — | — |
| 2014-11-11 | $45.20 | $328.96 | 1,032,750 | — | — |
| 2014-11-10 | $45.24 | $329.25 | 1,358,350 | — | — |
| 2014-11-07 | $45.12 | $328.38 | 2,534,325 | — | — |
| 2014-11-06 | $45.08 | $328.09 | 1,473,425 | — | — |
| 2014-11-05 | $45.36 | $330.13 | 1,385,050 | — | — |
| 2014-11-04 | $45.36 | $330.13 | 1,212,800 | — | — |
| 2014-11-03 | $45.60 | $331.87 | 1,299,850 | — | — |
| 2014-10-31 | $45.64 | $332.17 | 1,821,950 | — | — |
| 2014-10-30 | $45.36 | $330.13 | 1,154,875 | — | — |
| 2014-10-29 | $45.04 | $327.80 | 2,092,050 | — | — |
| 2014-10-28 | $45.76 | $333.04 | 1,189,725 | — | — |
| 2014-10-27 | $45.68 | $332.46 | 2,064,575 | — | — |
| 2014-10-24 | $45.44 | $330.71 | 1,464,150 | — | — |
| 2014-10-23 | $45.16 | $328.67 | 969,450 | — | — |
| 2014-10-22 | $45.32 | $329.84 | 1,240,000 | — | — |
| 2014-10-21 | $45.24 | $329.25 | 1,449,625 | — | — |
| 2014-10-20 | $45.16 | $328.67 | 1,322,300 | — | — |
| 2014-10-17 | $44.80 | $326.05 | 1,682,125 | — | — |
| 2014-10-16 | $44.80 | $326.05 | 2,784,450 | — | — |
| 2014-10-15 | $45.00 | $327.51 | 3,565,825 | — | — |
| 2014-10-14 | $45.32 | $329.84 | 2,177,425 | — | — |
| 2014-10-13 | $45.08 | $328.09 | 2,341,350 | — | — |
| 2014-10-10 | $44.72 | $325.47 | 2,202,075 | — | — |
| 2014-10-09 | $44.88 | $326.63 | 4,052,025 | — | — |
| 2014-10-08 | $44.68 | $325.18 | 2,919,450 | — | — |
| 2014-10-07 | $43.84 | $319.07 | 2,339,700 | — | — |
| 2014-10-06 | $43.32 | $315.28 | 1,624,950 | — | — |
| 2014-10-03 | $43.16 | $314.12 | 1,964,825 | — | — |
| 2014-10-02 | $43.20 | $314.41 | 2,348,125 | — | — |
| 2014-10-01 | $43.88 | $319.36 | 3,203,725 | — | — |
| 2014-09-30 | $42.72 | $310.91 | 3,439,025 | — | — |
| 2014-09-29 | $43.44 | $316.15 | 2,483,175 | — | — |
| 2014-09-26 | $44.88 | $317.90 | 3,506,425 | — | — |
| 2014-09-25 | $45.20 | $320.17 | 2,163,600 | — | — |
| 2014-09-24 | $44.96 | $318.47 | 1,687,650 | — | — |
| 2014-09-23 | $44.88 | $317.90 | 1,377,775 | — | — |
| 2014-09-22 | $44.96 | $318.47 | 1,693,725 | — | — |
| 2014-09-19 | $45.24 | $320.45 | 3,352,300 | — | — |
| 2014-09-18 | $44.96 | $318.47 | 2,854,275 | — | — |
| 2014-09-17 | $45.60 | $323.00 | 1,944,200 | — | — |
| 2014-09-16 | $45.72 | $323.85 | 2,531,350 | — | — |
| 2014-09-15 | $45.52 | $322.43 | 1,347,050 | — | — |
| 2014-09-12 | $45.52 | $322.43 | 3,687,725 | — | — |
| 2014-09-11 | $46.88 | $332.07 | 1,452,950 | — | — |
| 2014-09-10 | $46.84 | $331.78 | 2,391,075 | — | — |
| 2014-09-09 | $47.12 | $333.77 | 2,018,375 | — | — |
| 2014-09-08 | $47.20 | $334.33 | 1,075,875 | — | — |
| 2014-09-05 | $47.28 | $334.90 | 1,812,025 | — | — |
| 2014-09-04 | $46.96 | $332.63 | 2,125,950 | — | — |
| 2014-09-03 | $47.40 | $335.75 | 2,671,150 | — | — |
| 2014-09-02 | $47.16 | $334.05 | 1,999,525 | — | — |
| 2014-08-29 | $47.60 | $337.17 | 1,294,225 | — | — |
| 2014-08-28 | $47.40 | $335.75 | 1,009,175 | — | — |
| 2014-08-27 | $47.56 | $336.88 | 1,178,850 | — | — |
| 2014-08-26 | $47.44 | $336.03 | 1,281,200 | — | — |
| 2014-08-25 | $47.24 | $334.62 | 1,380,375 | — | — |
| 2014-08-22 | $47.08 | $333.48 | 2,109,825 | — | — |
| 2014-08-21 | $47.68 | $337.73 | 2,079,825 | — | — |
| 2014-08-20 | $47.44 | $336.03 | 3,422,150 | — | — |
| 2014-08-19 | $47.08 | $333.48 | 2,035,900 | — | — |
| 2014-08-18 | $46.92 | $332.35 | 1,655,925 | — | — |
| 2014-08-15 | $47.04 | $333.20 | 2,438,175 | — | — |
| 2014-08-14 | $46.40 | $328.67 | 2,068,575 | — | — |
| 2014-08-13 | $46.04 | $326.12 | 1,362,375 | — | — |
| 2014-08-12 | $45.96 | $325.55 | 1,607,275 | — | — |
| 2014-08-11 | $45.76 | $324.13 | 1,163,650 | — | — |
| 2014-08-08 | $45.80 | $324.42 | 1,348,375 | — | — |
| 2014-08-07 | $45.76 | $324.13 | 2,577,025 | — | — |
| 2014-08-06 | $45.04 | $319.03 | 1,840,475 | — | — |
| 2014-08-05 | $45.00 | $318.75 | 1,438,075 | — | — |
| 2014-08-04 | $44.84 | $317.62 | 1,268,475 | — | — |
| 2014-08-01 | $44.76 | $317.05 | 1,350,325 | — | — |
| 2014-07-31 | $44.40 | $314.50 | 2,494,275 | — | — |
| 2014-07-30 | $44.72 | $316.77 | 1,675,425 | — | — |
| 2014-07-29 | $45.64 | $323.28 | 967,800 | — | — |
| 2014-07-28 | $45.92 | $325.27 | 1,408,350 | — | — |
| 2014-07-25 | $45.32 | $321.02 | 620,175 | — | — |
| 2014-07-24 | $45.16 | $319.88 | 866,775 | — | — |
| 2014-07-23 | $45.20 | $320.17 | 847,825 | — | — |
| 2014-07-22 | $45.20 | $320.17 | 720,325 | — | — |
| 2014-07-21 | $45.08 | $319.32 | 907,600 | — | — |
| 2014-07-18 | $45.00 | $318.75 | 877,500 | — | — |
| 2014-07-17 | $44.68 | $316.48 | 1,520,250 | — | — |
| 2014-07-16 | $44.92 | $318.18 | 1,855,525 | — | — |
| 2014-07-15 | $44.88 | $317.90 | 1,214,375 | — | — |
| 2014-07-14 | $44.80 | $317.33 | 1,538,500 | — | — |
| 2014-07-11 | $44.68 | $316.48 | 1,017,875 | — | — |
| 2014-07-10 | $44.76 | $317.05 | 1,781,950 | — | — |
| 2014-07-09 | $44.64 | $316.20 | 1,814,000 | — | — |
| 2014-07-08 | $44.68 | $316.48 | 2,012,625 | — | — |
| 2014-07-07 | $44.28 | $313.65 | 2,135,275 | — | — |
| 2014-07-03 | $44.24 | $313.37 | 2,288,700 | — | — |
| 2014-07-02 | $44.84 | $317.62 | 3,176,250 | — | — |
| 2014-07-01 | $45.20 | $320.17 | 1,885,075 | — | — |
| 2014-06-30 | $45.72 | $323.85 | 2,195,875 | — | — |
| 2014-06-27 | $45.68 | $323.57 | 2,982,375 | — | — |
| 2014-06-26 | $47.04 | $324.70 | 3,234,875 | — | — |
| 2014-06-25 | $46.72 | $322.49 | 2,300,875 | — | — |
| 2014-06-24 | $46.76 | $322.77 | 1,776,700 | — | — |
| 2014-06-23 | $47.00 | $324.43 | 1,664,575 | — | — |
| 2014-06-20 | $46.60 | $321.66 | 3,007,375 | — | — |
| 2014-06-19 | $46.28 | $319.46 | 1,299,950 | — | — |
| 2014-06-18 | $46.08 | $318.07 | 2,840,350 | — | — |
| 2014-06-17 | $45.92 | $316.97 | 1,671,600 | — | — |
| 2014-06-16 | $46.36 | $320.01 | 1,547,175 | — | — |
| 2014-06-13 | $46.56 | $321.39 | 2,025,375 | — | — |
| 2014-06-12 | $46.16 | $318.63 | 1,755,750 | — | — |
| 2014-06-11 | $46.28 | $319.46 | 1,432,425 | — | — |
| 2014-06-10 | $46.16 | $318.63 | 1,099,975 | — | — |
| 2014-06-09 | $46.48 | $320.84 | 1,188,875 | — | — |
| 2014-06-06 | $46.52 | $321.11 | 1,259,975 | — | — |
| 2014-06-05 | $46.28 | $319.46 | 1,914,350 | — | — |
| 2014-06-04 | $46.00 | $317.52 | 3,300,650 | — | — |
| 2014-06-03 | $46.56 | $321.39 | 2,166,725 | — | — |
| 2014-06-02 | $47.04 | $324.70 | 1,586,875 | — | — |
| 2014-05-30 | $47.16 | $325.53 | 3,840,825 | — | — |
| 2014-05-29 | $46.80 | $323.04 | 1,241,925 | — | — |
| 2014-05-28 | $47.00 | $324.43 | 1,650,275 | — | — |
| 2014-05-27 | $47.08 | $324.98 | 2,077,700 | — | — |
| 2014-05-23 | $47.04 | $324.70 | 1,338,700 | — | — |
| 2014-05-22 | $46.80 | $323.04 | 1,605,500 | — | — |
| 2014-05-21 | $46.92 | $323.87 | 1,862,500 | — | — |
| 2014-05-20 | $46.68 | $322.22 | 1,528,050 | — | — |
| 2014-05-19 | $46.92 | $323.87 | 1,253,975 | — | — |
| 2014-05-16 | $46.76 | $322.77 | 1,847,925 | — | — |
| 2014-05-15 | $46.72 | $322.49 | 2,602,575 | — | — |
| 2014-05-14 | $46.72 | $322.49 | 1,938,600 | — | — |
| 2014-05-13 | $46.12 | $318.35 | 1,594,975 | — | — |
| 2014-05-12 | $46.08 | $318.07 | 2,143,400 | — | — |
| 2014-05-09 | $46.48 | $320.84 | 3,293,850 | — | — |
| 2014-05-08 | $46.04 | $317.80 | 5,595,100 | — | — |
| 2014-05-07 | $47.36 | $326.91 | 3,088,900 | — | — |
| 2014-05-06 | $46.52 | $321.11 | 1,203,500 | — | — |
| 2014-05-05 | $46.56 | $321.39 | 1,310,075 | — | — |
| 2014-05-02 | $46.16 | $318.63 | 1,726,275 | — | — |
| 2014-05-01 | $46.64 | $321.94 | 2,798,350 | — | — |
| 2014-04-30 | $46.20 | $318.90 | 3,478,625 | — | — |
| 2014-04-29 | $45.40 | $313.38 | 2,026,625 | — | — |
| 2014-04-28 | $45.80 | $316.14 | 2,533,700 | — | — |
| 2014-04-25 | $46.20 | $318.90 | 3,268,875 | — | — |
| 2014-04-24 | $45.72 | $315.59 | 1,817,500 | — | — |
| 2014-04-23 | $45.60 | $314.76 | 1,322,775 | — | — |
| 2014-04-22 | $45.64 | $315.04 | 2,411,650 | — | — |
| 2014-04-21 | $45.16 | $311.72 | 1,457,025 | — | — |
| 2014-04-17 | $45.00 | $310.62 | 2,842,925 | — | — |
| 2014-04-16 | $45.64 | $315.04 | 1,976,300 | — | — |
| 2014-04-15 | $45.68 | $315.31 | 3,026,650 | — | — |
| 2014-04-14 | $45.48 | $313.93 | 1,643,825 | — | — |
| 2014-04-11 | $45.84 | $316.42 | 2,290,750 | — | — |
| 2014-04-10 | $45.52 | $314.21 | 2,206,075 | — | — |
| 2014-04-09 | $45.52 | $314.21 | 2,911,850 | — | — |
| 2014-04-08 | $45.16 | $311.72 | 2,781,075 | — | — |
| 2014-04-07 | $44.68 | $308.41 | 2,819,950 | — | — |
| 2014-04-04 | $44.16 | $304.82 | 3,427,600 | — | — |
| 2014-04-03 | $43.40 | $299.58 | 2,467,450 | — | — |
| 2014-04-02 | $43.68 | $301.51 | 2,308,425 | — | — |
| 2014-04-01 | $44.00 | $303.72 | 2,240,300 | — | — |
| 2014-03-31 | $43.88 | $302.89 | 2,590,875 | — | — |
| 2014-03-28 | $43.72 | $301.78 | 2,622,175 | — | — |
| 2014-03-27 | $45.12 | $303.17 | 3,000,825 | — | — |
| 2014-03-26 | $44.80 | $301.02 | 2,449,900 | — | — |
| 2014-03-25 | $44.72 | $300.48 | 5,130,875 | — | — |
| 2014-03-24 | $45.40 | $305.05 | 3,365,525 | — | — |
| 2014-03-21 | $45.92 | $308.54 | 9,637,525 | — | — |
| 2014-03-20 | $44.68 | $300.21 | 3,855,600 | — | — |
| 2014-03-19 | $44.60 | $299.67 | 4,466,775 | — | — |
| 2014-03-18 | $45.64 | $306.66 | 2,070,925 | — | — |
| 2014-03-17 | $45.12 | $303.17 | 2,105,350 | — | — |
| 2014-03-14 | $45.32 | $304.51 | 1,927,225 | — | — |
| 2014-03-13 | $45.36 | $304.78 | 2,549,900 | — | — |
| 2014-03-12 | $44.88 | $301.55 | 1,794,625 | — | — |
| 2014-03-11 | $44.16 | $296.71 | 2,060,875 | — | — |
| 2014-03-10 | $44.16 | $296.71 | 2,135,150 | — | — |
| 2014-03-07 | $43.84 | $294.56 | 3,809,250 | — | — |
| 2014-03-06 | $44.84 | $301.28 | 2,040,450 | — | — |
| 2014-03-05 | $44.96 | $302.09 | 2,191,600 | — | — |
| 2014-03-04 | $44.84 | $301.28 | 3,292,425 | — | — |
| 2014-03-03 | $45.00 | $302.36 | 3,083,575 | — | — |
| 2014-02-28 | $44.72 | $300.48 | 3,339,050 | — | — |
| 2014-02-27 | $44.68 | $300.21 | 3,032,075 | — | — |
| 2014-02-26 | $44.64 | $299.94 | 4,537,025 | — | — |
| 2014-02-25 | $43.48 | $292.15 | 2,513,800 | — | — |
| 2014-02-24 | $43.12 | $289.73 | 1,872,500 | — | — |
| 2014-02-21 | $42.96 | $288.65 | 1,487,325 | — | — |
| 2014-02-20 | $43.40 | $291.61 | 1,972,150 | — | — |
| 2014-02-19 | $43.44 | $291.88 | 2,070,200 | — | — |
| 2014-02-18 | $43.92 | $295.10 | 2,559,300 | — | — |
| 2014-02-14 | $43.20 | $290.26 | 3,759,525 | — | — |
| 2014-02-13 | $43.72 | $293.76 | 1,664,900 | — | — |
| 2014-02-12 | $43.40 | $291.61 | 1,740,775 | — | — |
| 2014-02-11 | $43.60 | $292.95 | 2,108,175 | — | — |
| 2014-02-10 | $43.68 | $293.49 | 2,128,075 | — | — |
| 2014-02-07 | $43.60 | $292.95 | 2,513,225 | — | — |
| 2014-02-06 | $43.28 | $290.80 | 2,773,525 | — | — |
| 2014-02-05 | $43.96 | $295.37 | 3,744,300 | — | — |
| 2014-02-04 | $43.16 | $290.00 | 3,867,750 | — | — |
| 2014-02-03 | $43.32 | $291.07 | 4,621,600 | — | — |
| 2014-01-31 | $43.08 | $289.46 | 4,359,275 | — | — |
| 2014-01-30 | $42.24 | $283.81 | 1,899,050 | — | — |
| 2014-01-29 | $42.00 | $282.20 | 1,606,150 | — | — |
| 2014-01-28 | $41.72 | $280.32 | 2,940,450 | — | — |
| 2014-01-27 | $41.68 | $280.05 | 2,752,700 | — | — |
| 2014-01-24 | $42.16 | $283.28 | 3,567,200 | — | — |
| 2014-01-23 | $42.08 | $282.74 | 2,810,150 | — | — |
| 2014-01-22 | $41.56 | $279.25 | 2,352,275 | — | — |
| 2014-01-21 | $41.44 | $278.44 | 1,855,900 | — | — |
| 2014-01-17 | $40.80 | $274.14 | 1,272,875 | — | — |
| 2014-01-16 | $40.84 | $274.41 | 1,501,675 | — | — |
| 2014-01-15 | $40.56 | $272.53 | 1,744,625 | — | — |
| 2014-01-14 | $40.76 | $273.87 | 2,206,075 | — | — |
| 2014-01-13 | $41.56 | $279.25 | 3,970,850 | — | — |
| 2014-01-10 | $40.96 | $275.21 | 4,027,275 | — | — |
| 2014-01-09 | $40.32 | $270.91 | 2,894,175 | — | — |
| 2014-01-08 | $40.60 | $272.79 | 2,776,000 | — | — |
| 2014-01-07 | $41.00 | $275.48 | 3,946,025 | — | — |
| 2014-01-06 | $40.44 | $271.72 | 2,295,550 | — | — |
| 2014-01-03 | $40.00 | $268.76 | 2,265,425 | — | — |
| 2014-01-02 | $40.04 | $269.03 | 2,715,925 | — | — |