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
- 1994-10-18 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 | $46.23 | $185.67 | 1,343,664 | — | — |
| 2014-12-30 | $47.39 | $190.34 | 1,325,088 | — | — |
| 2014-12-29 | $48.03 | $192.20 | 1,481,952 | — | — |
| 2014-12-26 | $47.78 | $191.19 | 1,333,963 | — | — |
| 2014-12-24 | $47.89 | $191.62 | 1,225,706 | — | — |
| 2014-12-23 | $47.57 | $190.34 | 2,342,950 | — | — |
| 2014-12-22 | $47.73 | $191.00 | 1,371,941 | — | — |
| 2014-12-19 | $47.09 | $188.44 | 3,640,999 | — | — |
| 2014-12-18 | $46.52 | $186.15 | 1,817,868 | — | — |
| 2014-12-17 | $46.17 | $184.75 | 2,282,371 | — | — |
| 2014-12-16 | $45.12 | $180.53 | 1,944,288 | — | — |
| 2014-12-15 | $45.04 | $180.22 | 2,180,100 | — | — |
| 2014-12-12 | $45.12 | $180.53 | 1,794,235 | — | — |
| 2014-12-11 | $45.06 | $180.30 | 1,511,467 | — | — |
| 2014-12-10 | $44.31 | $177.31 | 1,316,213 | — | — |
| 2014-12-09 | $44.14 | $176.61 | 1,594,853 | — | — |
| 2014-12-08 | $44.06 | $176.30 | 2,333,558 | — | — |
| 2014-12-05 | $44.10 | $176.46 | 2,832,427 | — | — |
| 2014-12-04 | $44.73 | $178.98 | 1,491,962 | — | — |
| 2014-12-03 | $44.84 | $179.44 | 1,042,836 | — | — |
| 2014-12-02 | $45.07 | $180.33 | 1,752,439 | — | — |
| 2014-12-01 | $45.02 | $180.14 | 1,781,232 | — | — |
| 2014-11-28 | $45.02 | $180.14 | 601,140 | — | — |
| 2014-11-26 | $44.99 | $180.02 | 1,296,089 | — | — |
| 2014-11-25 | $44.95 | $179.16 | 1,490,208 | — | — |
| 2014-11-24 | $44.87 | $178.85 | 1,128,389 | — | — |
| 2014-11-21 | $44.53 | $177.50 | 1,291,961 | — | — |
| 2014-11-20 | $44.50 | $177.34 | 1,323,024 | — | — |
| 2014-11-19 | $44.48 | $177.27 | 1,706,722 | — | — |
| 2014-11-18 | $44.68 | $178.08 | 1,737,062 | — | — |
| 2014-11-17 | $44.64 | $177.92 | 1,885,464 | — | — |
| 2014-11-14 | $44.28 | $176.49 | 2,697,029 | — | — |
| 2014-11-13 | $44.74 | $178.31 | 1,939,334 | — | — |
| 2014-11-12 | $44.90 | $178.97 | 1,896,816 | — | — |
| 2014-11-11 | $45.38 | $180.86 | 1,380,610 | — | — |
| 2014-11-10 | $45.64 | $181.90 | 1,683,502 | — | — |
| 2014-11-07 | $45.42 | $181.01 | 1,565,544 | — | — |
| 2014-11-06 | $45.41 | $180.97 | 1,860,799 | — | — |
| 2014-11-05 | $45.80 | $182.56 | 2,209,718 | — | — |
| 2014-11-04 | $46.15 | $183.95 | 2,416,325 | — | — |
| 2014-11-03 | $45.47 | $181.24 | 2,315,292 | — | — |
| 2014-10-31 | $44.60 | $177.77 | 3,928,514 | — | — |
| 2014-10-30 | $45.08 | $179.66 | 3,950,290 | — | — |
| 2014-10-29 | $44.49 | $176.60 | 7,241,234 | — | — |
| 2014-10-28 | $43.75 | $173.68 | 1,915,805 | — | — |
| 2014-10-27 | $43.86 | $174.10 | 1,641,706 | — | — |
| 2014-10-24 | $43.58 | $172.98 | 1,306,409 | — | — |
| 2014-10-23 | $43.56 | $172.91 | 2,672,261 | — | — |
| 2014-10-22 | $43.37 | $172.17 | 1,403,623 | — | — |
| 2014-10-21 | $43.06 | $170.94 | 1,388,762 | — | — |
| 2014-10-20 | $42.79 | $169.87 | 1,232,105 | — | — |
| 2014-10-17 | $42.19 | $167.48 | 1,834,793 | — | — |
| 2014-10-16 | $42.61 | $169.14 | 2,563,178 | — | — |
| 2014-10-15 | $42.41 | $168.37 | 3,745,025 | — | — |
| 2014-10-14 | $41.91 | $166.37 | 2,638,102 | — | — |
| 2014-10-13 | $41.27 | $163.83 | 2,101,565 | — | — |
| 2014-10-10 | $41.21 | $163.60 | 2,314,157 | — | — |
| 2014-10-09 | $41.43 | $164.48 | 2,908,898 | — | — |
| 2014-10-08 | $40.86 | $162.21 | 2,335,932 | — | — |
| 2014-10-07 | $39.84 | $158.13 | 1,282,673 | — | — |
| 2014-10-06 | $40.00 | $158.79 | 1,592,066 | — | — |
| 2014-10-03 | $39.83 | $158.10 | 1,390,104 | — | — |
| 2014-10-02 | $39.70 | $157.60 | 1,682,573 | — | — |
| 2014-10-01 | $39.70 | $157.60 | 2,904,977 | — | — |
| 2014-09-30 | $39.53 | $156.90 | 1,610,436 | — | — |
| 2014-09-29 | $39.83 | $158.10 | 1,427,669 | — | — |
| 2014-09-26 | $40.15 | $158.66 | 1,393,406 | — | — |
| 2014-09-25 | $39.68 | $156.82 | 1,775,246 | — | — |
| 2014-09-24 | $39.62 | $156.59 | 1,929,014 | — | — |
| 2014-09-23 | $39.84 | $157.44 | 2,226,643 | — | — |
| 2014-09-22 | $40.35 | $159.47 | 2,029,531 | — | — |
| 2014-09-19 | $40.81 | $161.30 | 2,311,886 | — | — |
| 2014-09-18 | $40.47 | $159.93 | 2,354,302 | — | — |
| 2014-09-17 | $41.22 | $162.91 | 2,019,418 | — | — |
| 2014-09-16 | $41.50 | $164.02 | 3,043,678 | — | — |
| 2014-09-15 | $41.08 | $162.34 | 1,502,695 | — | — |
| 2014-09-12 | $41.18 | $162.76 | 2,837,794 | — | — |
| 2014-09-11 | $42.39 | $167.55 | 2,322,206 | — | — |
| 2014-09-10 | $42.68 | $168.70 | 1,679,167 | — | — |
| 2014-09-09 | $43.25 | $170.92 | 1,921,997 | — | — |
| 2014-09-08 | $43.59 | $172.26 | 2,563,075 | — | — |
| 2014-09-05 | $43.94 | $173.67 | 1,734,173 | — | — |
| 2014-09-04 | $43.24 | $170.88 | 1,915,805 | — | — |
| 2014-09-03 | $43.20 | $170.72 | 1,481,849 | — | — |
| 2014-09-02 | $43.25 | $170.92 | 1,807,342 | — | — |
| 2014-08-29 | $43.33 | $171.26 | 1,124,983 | — | — |
| 2014-08-28 | $43.20 | $170.72 | 918,583 | — | — |
| 2014-08-27 | $43.32 | $170.52 | 1,231,382 | — | — |
| 2014-08-26 | $43.37 | $170.71 | 1,129,730 | — | — |
| 2014-08-25 | $43.43 | $170.94 | 1,146,139 | — | — |
| 2014-08-22 | $43.69 | $171.97 | 1,104,343 | — | — |
| 2014-08-21 | $43.99 | $173.15 | 822,814 | — | — |
| 2014-08-20 | $44.02 | $173.27 | 1,063,063 | — | — |
| 2014-08-19 | $43.85 | $172.58 | 848,304 | — | — |
| 2014-08-18 | $43.72 | $172.09 | 1,302,281 | — | — |
| 2014-08-15 | $43.32 | $170.52 | 1,254,706 | — | — |
| 2014-08-14 | $43.17 | $169.91 | 852,742 | — | — |
| 2014-08-13 | $43.18 | $169.95 | 1,082,981 | — | — |
| 2014-08-12 | $42.41 | $166.94 | 1,391,858 | — | — |
| 2014-08-11 | $42.34 | $166.63 | 1,675,142 | — | — |
| 2014-08-08 | $42.44 | $167.05 | 1,082,774 | — | — |
| 2014-08-07 | $42.20 | $166.10 | 1,041,082 | — | — |
| 2014-08-06 | $42.00 | $165.30 | 1,296,502 | — | — |
| 2014-08-05 | $41.91 | $164.95 | 1,430,558 | — | — |
| 2014-08-04 | $41.99 | $165.26 | 1,516,834 | — | — |
| 2014-08-01 | $41.65 | $163.92 | 2,666,482 | — | — |
| 2014-07-31 | $41.72 | $164.19 | 2,170,709 | — | — |
| 2014-07-30 | $42.09 | $165.68 | 2,655,852 | — | — |
| 2014-07-29 | $43.19 | $169.29 | 1,666,990 | — | — |
| 2014-07-28 | $43.38 | $170.05 | 1,721,892 | — | — |
| 2014-07-25 | $43.30 | $169.75 | 1,214,148 | — | — |
| 2014-07-24 | $43.33 | $169.86 | 2,613,953 | — | — |
| 2014-07-23 | $43.89 | $172.02 | 2,724,274 | — | — |
| 2014-07-22 | $43.84 | $171.83 | 1,580,611 | — | — |
| 2014-07-21 | $44.17 | $173.13 | 1,111,464 | — | — |
| 2014-07-18 | $44.37 | $173.92 | 1,067,914 | — | — |
| 2014-07-17 | $43.90 | $172.06 | 1,164,302 | — | — |
| 2014-07-16 | $43.87 | $171.95 | 1,552,334 | — | — |
| 2014-07-15 | $43.97 | $172.37 | 1,354,913 | — | — |
| 2014-07-14 | $43.96 | $172.33 | 1,085,767 | — | — |
| 2014-07-11 | $43.71 | $171.34 | 897,943 | — | — |
| 2014-07-10 | $43.74 | $171.46 | 1,508,784 | — | — |
| 2014-07-09 | $43.43 | $170.24 | 1,579,889 | — | — |
| 2014-07-08 | $43.35 | $169.94 | 1,678,238 | — | — |
| 2014-07-07 | $43.16 | $169.18 | 1,499,186 | — | — |
| 2014-07-03 | $42.86 | $168.00 | 979,471 | — | — |
| 2014-07-02 | $43.19 | $169.29 | 1,618,279 | — | — |
| 2014-07-01 | $43.47 | $170.39 | 2,296,097 | — | — |
| 2014-06-30 | $43.04 | $168.72 | 1,889,076 | — | — |
| 2014-06-27 | $42.85 | $167.96 | 1,645,008 | — | — |
| 2014-06-26 | $42.74 | $166.85 | 1,714,874 | — | — |
| 2014-06-25 | $42.94 | $167.60 | 1,363,891 | — | — |
| 2014-06-24 | $42.99 | $167.83 | 1,605,070 | — | — |
| 2014-06-23 | $43.11 | $168.29 | 1,708,579 | — | — |
| 2014-06-20 | $43.55 | $169.99 | 2,497,750 | — | — |
| 2014-06-19 | $43.11 | $168.29 | 1,540,879 | — | — |
| 2014-06-18 | $42.81 | $167.11 | 1,386,079 | — | — |
| 2014-06-17 | $42.33 | $165.22 | 1,840,469 | — | — |
| 2014-06-16 | $42.12 | $164.43 | 2,436,139 | — | — |
| 2014-06-13 | $42.49 | $165.86 | 2,181,648 | — | — |
| 2014-06-12 | $42.34 | $165.26 | 1,639,848 | — | — |
| 2014-06-11 | $42.09 | $164.31 | 1,930,253 | — | — |
| 2014-06-10 | $41.91 | $163.59 | 1,502,282 | — | — |
| 2014-06-09 | $41.92 | $163.63 | 1,707,857 | — | — |
| 2014-06-06 | $42.70 | $166.70 | 1,571,633 | — | — |
| 2014-06-05 | $42.74 | $166.85 | 2,194,238 | — | — |
| 2014-06-04 | $41.76 | $163.03 | 1,208,782 | — | — |
| 2014-06-03 | $41.94 | $163.71 | 1,180,814 | — | — |
| 2014-06-02 | $42.14 | $164.50 | 1,554,605 | — | — |
| 2014-05-30 | $41.96 | $163.78 | 2,442,950 | — | — |
| 2014-05-29 | $42.02 | $164.01 | 2,122,824 | — | — |
| 2014-05-28 | $41.82 | $162.57 | 2,911,788 | — | — |
| 2014-05-27 | $41.81 | $162.53 | 1,795,680 | — | — |
| 2014-05-23 | $41.60 | $161.70 | 1,872,358 | — | — |
| 2014-05-22 | $41.56 | $161.55 | 2,369,782 | — | — |
| 2014-05-21 | $42.01 | $163.28 | 2,348,832 | — | — |
| 2014-05-20 | $42.33 | $164.52 | 1,463,170 | — | — |
| 2014-05-19 | $42.32 | $164.49 | 1,214,767 | — | — |
| 2014-05-16 | $42.52 | $165.28 | 1,487,318 | — | — |
| 2014-05-15 | $41.84 | $162.64 | 2,388,874 | — | — |
| 2014-05-14 | $42.25 | $164.22 | 1,452,643 | — | — |
| 2014-05-13 | $42.33 | $164.52 | 1,580,198 | — | — |
| 2014-05-12 | $42.71 | $166.03 | 2,432,114 | — | — |
| 2014-05-09 | $42.42 | $164.90 | 1,709,818 | — | — |
| 2014-05-08 | $42.63 | $165.69 | 1,824,060 | — | — |
| 2014-05-07 | $42.84 | $166.52 | 2,229,430 | — | — |
| 2014-05-06 | $41.95 | $163.06 | 2,262,041 | — | — |
| 2014-05-05 | $42.17 | $163.92 | 1,550,477 | — | — |
| 2014-05-02 | $41.87 | $162.75 | 2,146,560 | — | — |
| 2014-05-01 | $41.87 | $162.75 | 2,061,523 | — | — |
| 2014-04-30 | $42.10 | $163.66 | 2,639,134 | — | — |
| 2014-04-29 | $42.05 | $163.47 | 1,977,002 | — | — |
| 2014-04-28 | $42.23 | $163.46 | 2,647,286 | — | — |
| 2014-04-25 | $41.56 | $160.87 | 2,224,682 | — | — |
| 2014-04-24 | $41.41 | $160.31 | 1,508,165 | — | — |
| 2014-04-23 | $40.97 | $158.59 | 1,152,950 | — | — |
| 2014-04-22 | $41.10 | $159.11 | 1,828,188 | — | — |
| 2014-04-21 | $40.63 | $157.27 | 1,304,242 | — | — |
| 2014-04-17 | $40.59 | $157.12 | 2,112,814 | — | — |
| 2014-04-16 | $41.45 | $160.46 | 1,996,920 | — | — |
| 2014-04-15 | $41.25 | $159.67 | 2,884,440 | — | — |
| 2014-04-14 | $40.15 | $155.40 | 1,827,156 | — | — |
| 2014-04-11 | $40.15 | $155.40 | 2,221,793 | — | — |
| 2014-04-10 | $40.04 | $154.99 | 1,705,070 | — | — |
| 2014-04-09 | $40.51 | $156.82 | 2,477,522 | — | — |
| 2014-04-08 | $40.62 | $157.24 | 2,974,224 | — | — |
| 2014-04-07 | $40.22 | $155.70 | 3,693,425 | — | — |
| 2014-04-04 | $39.48 | $152.81 | 2,537,791 | — | — |
| 2014-04-03 | $39.15 | $151.53 | 1,807,961 | — | — |
| 2014-04-02 | $39.45 | $152.70 | 2,661,425 | — | — |
| 2014-04-01 | $39.27 | $152.02 | 2,654,510 | — | — |
| 2014-03-31 | $39.59 | $153.26 | 3,012,305 | — | — |
| 2014-03-28 | $39.49 | $152.85 | 3,779,184 | — | — |
| 2014-03-27 | $39.53 | $152.35 | 18,520,788 | — | — |
| 2014-03-26 | $39.52 | $152.28 | 1,651,716 | — | — |
| 2014-03-25 | $39.97 | $154.03 | 1,127,047 | — | — |
| 2014-03-24 | $39.51 | $152.24 | 2,246,664 | — | — |
| 2014-03-21 | $39.83 | $153.47 | 3,598,894 | — | — |
| 2014-03-20 | $39.47 | $152.09 | 2,403,734 | — | — |
| 2014-03-19 | $39.64 | $152.76 | 2,502,187 | — | — |
| 2014-03-18 | $40.95 | $157.80 | 1,755,122 | — | — |
| 2014-03-17 | $41.12 | $158.48 | 2,741,302 | — | — |
| 2014-03-14 | $41.01 | $158.03 | 1,480,198 | — | — |
| 2014-03-13 | $41.01 | $158.03 | 2,120,450 | — | — |
| 2014-03-12 | $40.82 | $157.32 | 2,114,671 | — | — |
| 2014-03-11 | $40.57 | $156.35 | 2,310,545 | — | — |
| 2014-03-10 | $40.16 | $154.74 | 2,624,995 | — | — |
| 2014-03-07 | $40.30 | $155.30 | 3,701,887 | — | — |
| 2014-03-06 | $41.42 | $159.63 | 3,120,562 | — | — |
| 2014-03-05 | $42.30 | $162.99 | 1,673,491 | — | — |
| 2014-03-04 | $42.96 | $165.53 | 1,526,431 | — | — |
| 2014-03-03 | $42.68 | $164.49 | 1,855,226 | — | — |
| 2014-02-28 | $43.04 | $165.87 | 3,126,960 | — | — |
| 2014-02-27 | $43.04 | $165.87 | 2,245,426 | — | — |
| 2014-02-26 | $43.12 | $165.49 | 2,373,910 | — | — |
| 2014-02-25 | $43.02 | $165.12 | 3,810,350 | — | — |
| 2014-02-24 | $42.56 | $163.33 | 3,294,660 | — | — |
| 2014-02-21 | $42.06 | $161.44 | 2,200,534 | — | — |
| 2014-02-20 | $41.58 | $159.58 | 2,442,847 | — | — |
| 2014-02-19 | $41.27 | $158.39 | 2,817,360 | — | — |
| 2014-02-18 | $41.11 | $157.79 | 2,726,544 | — | — |
| 2014-02-14 | $40.43 | $155.15 | 1,766,784 | — | — |
| 2014-02-13 | $40.19 | $154.26 | 1,515,905 | — | — |
| 2014-02-12 | $39.91 | $153.18 | 1,726,020 | — | — |
| 2014-02-11 | $39.75 | $152.55 | 1,316,522 | — | — |
| 2014-02-10 | $39.72 | $152.44 | 1,498,361 | — | — |
| 2014-02-07 | $39.30 | $150.84 | 1,454,088 | — | — |
| 2014-02-06 | $39.00 | $149.68 | 1,561,519 | — | — |
| 2014-02-05 | $38.92 | $149.39 | 1,557,804 | — | — |
| 2014-02-04 | $38.68 | $148.46 | 2,670,816 | — | — |
| 2014-02-03 | $38.49 | $147.71 | 3,438,727 | — | — |
| 2014-01-31 | $39.52 | $151.65 | 1,956,672 | — | — |
| 2014-01-30 | $39.51 | $151.62 | 1,875,660 | — | — |
| 2014-01-29 | $39.28 | $150.09 | 2,082,473 | — | — |
| 2014-01-28 | $39.29 | $150.12 | 3,227,167 | — | — |
| 2014-01-27 | $38.44 | $146.86 | 2,569,370 | — | — |
| 2014-01-24 | $38.31 | $146.38 | 1,944,598 | — | — |
| 2014-01-23 | $38.31 | $146.38 | 1,937,064 | — | — |
| 2014-01-22 | $38.31 | $146.38 | 2,411,578 | — | — |
| 2014-01-21 | $38.08 | $145.49 | 1,665,132 | — | — |
| 2014-01-17 | $37.22 | $142.20 | 1,332,622 | — | — |
| 2014-01-16 | $37.36 | $142.76 | 2,201,462 | — | — |
| 2014-01-15 | $37.57 | $143.53 | 1,411,054 | — | — |
| 2014-01-14 | $37.49 | $143.24 | 1,346,141 | — | — |
| 2014-01-13 | $37.10 | $141.76 | 1,555,327 | — | — |
| 2014-01-10 | $37.36 | $142.76 | 2,511,578 | — | — |
| 2014-01-09 | $36.61 | $139.87 | 1,553,986 | — | — |
| 2014-01-08 | $36.51 | $139.50 | 1,867,610 | — | — |
| 2014-01-07 | $36.94 | $141.13 | 2,088,768 | — | — |
| 2014-01-06 | $36.75 | $140.42 | 1,957,291 | — | — |
| 2014-01-03 | $36.56 | $139.68 | 1,269,876 | — | — |
| 2014-01-02 | $36.19 | $138.28 | 1,684,327 | — | — |