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
- 1983-08-26 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 | $46.17 | $75.03 | 1,902,200 | — | — |
| 2014-12-30 | $46.86 | $76.15 | 1,654,800 | — | — |
| 2014-12-29 | $47.05 | $76.46 | 1,006,300 | — | — |
| 2014-12-26 | $47.19 | $76.69 | 813,000 | — | — |
| 2014-12-24 | $47.06 | $76.48 | 660,600 | — | — |
| 2014-12-23 | $47.37 | $76.98 | 1,695,100 | — | — |
| 2014-12-22 | $47.03 | $76.43 | 3,182,200 | — | — |
| 2014-12-19 | $46.30 | $75.24 | 6,761,100 | — | — |
| 2014-12-18 | $47.75 | $77.60 | 4,181,800 | — | — |
| 2014-12-17 | $47.18 | $76.67 | 2,794,000 | — | — |
| 2014-12-16 | $46.43 | $75.45 | 2,824,600 | — | — |
| 2014-12-15 | $46.51 | $75.58 | 3,648,500 | — | — |
| 2014-12-12 | $46.10 | $74.92 | 3,057,500 | — | — |
| 2014-12-11 | $46.87 | $76.17 | 2,738,600 | — | — |
| 2014-12-10 | $46.61 | $75.74 | 2,465,600 | — | — |
| 2014-12-09 | $46.71 | $75.91 | 3,629,700 | — | — |
| 2014-12-08 | $47.11 | $76.56 | 2,648,500 | — | — |
| 2014-12-05 | $47.40 | $77.03 | 2,813,500 | — | — |
| 2014-12-04 | $47.33 | $76.91 | 2,228,700 | — | — |
| 2014-12-03 | $47.38 | $77.00 | 2,155,600 | — | — |
| 2014-12-02 | $47.41 | $77.04 | 2,831,200 | — | — |
| 2014-12-01 | $47.30 | $76.87 | 2,974,500 | — | — |
| 2014-11-28 | $47.41 | $77.04 | 2,162,100 | — | — |
| 2014-11-26 | $47.35 | $76.95 | 1,788,200 | — | — |
| 2014-11-25 | $47.39 | $77.01 | 2,362,100 | — | — |
| 2014-11-24 | $47.43 | $77.08 | 1,987,000 | — | — |
| 2014-11-21 | $47.32 | $76.90 | 2,772,000 | — | — |
| 2014-11-20 | $47.33 | $76.91 | 1,293,200 | — | — |
| 2014-11-19 | $47.36 | $76.96 | 2,110,500 | — | — |
| 2014-11-18 | $47.49 | $77.17 | 1,931,400 | — | — |
| 2014-11-17 | $47.23 | $76.75 | 1,423,800 | — | — |
| 2014-11-14 | $47.23 | $76.75 | 1,139,400 | — | — |
| 2014-11-13 | $47.43 | $77.08 | 1,898,000 | — | — |
| 2014-11-12 | $47.49 | $77.17 | 1,450,400 | — | — |
| 2014-11-11 | $47.28 | $76.83 | 1,358,900 | — | — |
| 2014-11-10 | $47.50 | $77.19 | 1,721,500 | — | — |
| 2014-11-07 | $47.33 | $76.91 | 3,491,600 | — | — |
| 2014-11-06 | $47.57 | $77.30 | 3,087,500 | — | — |
| 2014-11-05 | $47.77 | $77.63 | 2,679,200 | — | — |
| 2014-11-04 | $47.25 | $76.78 | 3,440,200 | — | — |
| 2014-11-03 | $47.06 | $76.48 | 2,257,300 | — | — |
| 2014-10-31 | $46.94 | $76.28 | 3,234,600 | — | — |
| 2014-10-30 | $46.15 | $75.00 | 2,420,900 | — | — |
| 2014-10-29 | $46.00 | $74.14 | 1,618,200 | — | — |
| 2014-10-28 | $46.00 | $74.14 | 2,542,900 | — | — |
| 2014-10-27 | $45.77 | $73.77 | 1,521,000 | — | — |
| 2014-10-24 | $45.49 | $73.31 | 1,285,100 | — | — |
| 2014-10-23 | $45.01 | $72.54 | 1,930,000 | — | — |
| 2014-10-22 | $44.71 | $72.06 | 2,180,200 | — | — |
| 2014-10-21 | $44.68 | $72.01 | 2,201,900 | — | — |
| 2014-10-20 | $43.75 | $70.51 | 1,756,900 | — | — |
| 2014-10-17 | $43.50 | $70.11 | 2,111,800 | — | — |
| 2014-10-16 | $43.09 | $69.45 | 2,411,800 | — | — |
| 2014-10-15 | $43.05 | $69.38 | 3,774,400 | — | — |
| 2014-10-14 | $43.54 | $70.17 | 2,681,500 | — | — |
| 2014-10-13 | $43.28 | $69.75 | 2,421,200 | — | — |
| 2014-10-10 | $43.41 | $69.96 | 2,162,600 | — | — |
| 2014-10-09 | $43.83 | $70.64 | 2,599,500 | — | — |
| 2014-10-08 | $44.34 | $71.46 | 2,813,600 | — | — |
| 2014-10-07 | $43.88 | $70.72 | 1,948,600 | — | — |
| 2014-10-06 | $44.68 | $72.01 | 2,685,300 | — | — |
| 2014-10-03 | $44.32 | $71.43 | 2,671,500 | — | — |
| 2014-10-02 | $43.31 | $69.80 | 1,976,400 | — | — |
| 2014-10-01 | $43.48 | $70.07 | 2,496,900 | — | — |
| 2014-09-30 | $44.20 | $71.23 | 2,070,500 | — | — |
| 2014-09-29 | $44.23 | $71.28 | 1,988,600 | — | — |
| 2014-09-26 | $44.00 | $70.91 | 2,227,200 | — | — |
| 2014-09-25 | $43.68 | $70.40 | 2,977,100 | — | — |
| 2014-09-24 | $43.88 | $70.72 | 5,502,800 | — | — |
| 2014-09-23 | $42.41 | $68.35 | 3,297,600 | — | — |
| 2014-09-22 | $42.48 | $68.46 | 2,108,100 | — | — |
| 2014-09-19 | $42.96 | $69.24 | 3,348,400 | — | — |
| 2014-09-18 | $42.98 | $69.27 | 2,189,700 | — | — |
| 2014-09-17 | $42.55 | $68.58 | 2,455,900 | — | — |
| 2014-09-16 | $41.90 | $67.53 | 1,859,600 | — | — |
| 2014-09-15 | $42.11 | $67.87 | 1,144,700 | — | — |
| 2014-09-12 | $41.97 | $67.64 | 1,420,800 | — | — |
| 2014-09-11 | $42.03 | $67.74 | 1,215,800 | — | — |
| 2014-09-10 | $42.08 | $67.82 | 1,461,500 | — | — |
| 2014-09-09 | $42.04 | $67.75 | 1,318,200 | — | — |
| 2014-09-08 | $42.47 | $68.45 | 1,757,300 | — | — |
| 2014-09-05 | $42.33 | $68.22 | 2,446,800 | — | — |
| 2014-09-04 | $42.34 | $68.24 | 1,533,500 | — | — |
| 2014-09-03 | $42.23 | $68.06 | 2,238,000 | — | — |
| 2014-09-02 | $41.90 | $67.53 | 1,547,900 | — | — |
| 2014-08-29 | $41.65 | $67.13 | 1,711,400 | — | — |
| 2014-08-28 | $41.78 | $67.33 | 1,001,600 | — | — |
| 2014-08-27 | $41.96 | $67.62 | 1,155,400 | — | — |
| 2014-08-26 | $41.98 | $67.66 | 669,500 | — | — |
| 2014-08-25 | $41.91 | $67.54 | 880,400 | — | — |
| 2014-08-22 | $41.93 | $67.58 | 883,500 | — | — |
| 2014-08-21 | $42.09 | $67.83 | 1,011,300 | — | — |
| 2014-08-20 | $41.85 | $67.45 | 1,495,300 | — | — |
| 2014-08-19 | $42.17 | $67.96 | 908,000 | — | — |
| 2014-08-18 | $42.09 | $67.83 | 1,734,700 | — | — |
| 2014-08-15 | $41.55 | $66.96 | 1,996,300 | — | — |
| 2014-08-14 | $41.71 | $67.22 | 954,000 | — | — |
| 2014-08-13 | $41.57 | $67.00 | 1,927,400 | — | — |
| 2014-08-12 | $41.41 | $66.74 | 1,500,400 | — | — |
| 2014-08-11 | $41.59 | $67.03 | 1,435,400 | — | — |
| 2014-08-08 | $41.34 | $66.63 | 2,104,100 | — | — |
| 2014-08-07 | $40.45 | $65.19 | 1,799,200 | — | — |
| 2014-08-06 | $40.67 | $65.55 | 1,615,700 | — | — |
| 2014-08-05 | $40.52 | $65.30 | 2,571,100 | — | — |
| 2014-08-04 | $40.86 | $65.85 | 4,333,900 | — | — |
| 2014-08-01 | $41.02 | $66.11 | 2,534,900 | — | — |
| 2014-07-31 | $41.01 | $66.09 | 2,050,500 | — | — |
| 2014-07-30 | $41.48 | $66.85 | 1,671,600 | — | — |
| 2014-07-29 | $41.87 | $66.87 | 1,614,300 | — | — |
| 2014-07-28 | $42.23 | $67.44 | 1,214,400 | — | — |
| 2014-07-25 | $42.38 | $67.68 | 1,493,900 | — | — |
| 2014-07-24 | $42.56 | $67.97 | 1,622,600 | — | — |
| 2014-07-23 | $42.06 | $67.17 | 1,077,000 | — | — |
| 2014-07-22 | $42.19 | $67.38 | 1,040,200 | — | — |
| 2014-07-21 | $42.02 | $67.11 | 1,290,700 | — | — |
| 2014-07-18 | $42.11 | $67.25 | 1,640,100 | — | — |
| 2014-07-17 | $41.62 | $66.47 | 1,676,200 | — | — |
| 2014-07-16 | $42.18 | $67.36 | 1,261,800 | — | — |
| 2014-07-15 | $42.34 | $67.62 | 2,125,500 | — | — |
| 2014-07-14 | $42.16 | $67.33 | 1,346,900 | — | — |
| 2014-07-11 | $41.92 | $66.95 | 1,428,500 | — | — |
| 2014-07-10 | $41.92 | $66.95 | 1,976,000 | — | — |
| 2014-07-09 | $41.70 | $66.60 | 2,464,200 | — | — |
| 2014-07-08 | $41.86 | $66.85 | 3,873,000 | — | — |
| 2014-07-07 | $41.43 | $66.16 | 1,488,500 | — | — |
| 2014-07-03 | $41.55 | $66.36 | 2,262,000 | — | — |
| 2014-07-02 | $41.15 | $65.72 | 4,421,500 | — | — |
| 2014-07-01 | $42.13 | $67.28 | 4,384,100 | — | — |
| 2014-06-30 | $41.56 | $66.37 | 2,253,200 | — | — |
| 2014-06-27 | $41.21 | $65.81 | 2,105,700 | — | — |
| 2014-06-26 | $41.26 | $65.89 | 1,909,500 | — | — |
| 2014-06-25 | $41.39 | $66.10 | 1,596,500 | — | — |
| 2014-06-24 | $41.45 | $66.20 | 1,948,400 | — | — |
| 2014-06-23 | $41.58 | $66.40 | 1,184,300 | — | — |
| 2014-06-20 | $41.64 | $66.50 | 2,857,100 | — | — |
| 2014-06-19 | $41.22 | $65.83 | 1,347,700 | — | — |
| 2014-06-18 | $41.41 | $66.13 | 1,154,200 | — | — |
| 2014-06-17 | $41.21 | $65.81 | 1,844,500 | — | — |
| 2014-06-16 | $41.05 | $65.56 | 1,128,800 | — | — |
| 2014-06-13 | $41.10 | $65.64 | 1,227,500 | — | — |
| 2014-06-12 | $40.82 | $65.19 | 1,220,300 | — | — |
| 2014-06-11 | $40.97 | $65.43 | 1,203,900 | — | — |
| 2014-06-10 | $41.13 | $65.69 | 1,028,900 | — | — |
| 2014-06-09 | $41.35 | $66.04 | 987,000 | — | — |
| 2014-06-06 | $41.20 | $65.80 | 1,926,400 | — | — |
| 2014-06-05 | $41.11 | $65.65 | 2,076,900 | — | — |
| 2014-06-04 | $40.83 | $65.21 | 1,970,300 | — | — |
| 2014-06-03 | $40.45 | $64.60 | 2,414,900 | — | — |
| 2014-06-02 | $40.88 | $65.29 | 1,740,300 | — | — |
| 2014-05-30 | $41.11 | $65.65 | 3,017,300 | — | — |
| 2014-05-29 | $41.44 | $66.18 | 1,126,400 | — | — |
| 2014-05-28 | $41.07 | $65.59 | 1,443,200 | — | — |
| 2014-05-27 | $41.12 | $65.67 | 1,394,700 | — | — |
| 2014-05-23 | $40.82 | $65.19 | 1,523,000 | — | — |
| 2014-05-22 | $40.41 | $64.54 | 2,223,700 | — | — |
| 2014-05-21 | $40.52 | $64.71 | 1,989,400 | — | — |
| 2014-05-20 | $40.79 | $65.14 | 2,331,500 | — | — |
| 2014-05-19 | $41.06 | $65.57 | 1,138,000 | — | — |
| 2014-05-16 | $40.85 | $65.24 | 1,660,400 | — | — |
| 2014-05-15 | $40.42 | $64.55 | 2,182,900 | — | — |
| 2014-05-14 | $40.88 | $65.29 | 1,662,300 | — | — |
| 2014-05-13 | $41.35 | $66.04 | 1,570,100 | — | — |
| 2014-05-12 | $41.31 | $65.97 | 1,505,900 | — | — |
| 2014-05-09 | $40.89 | $65.30 | 1,665,200 | — | — |
| 2014-05-08 | $40.77 | $65.11 | 2,062,800 | — | — |
| 2014-05-07 | $40.45 | $64.04 | 2,954,900 | — | — |
| 2014-05-06 | $40.80 | $64.59 | 1,937,100 | — | — |
| 2014-05-05 | $41.49 | $65.69 | 1,632,300 | — | — |
| 2014-05-02 | $41.40 | $65.54 | 1,806,900 | — | — |
| 2014-05-01 | $41.41 | $65.56 | 1,453,600 | — | — |
| 2014-04-30 | $41.81 | $66.19 | 2,796,300 | — | — |
| 2014-04-29 | $40.89 | $64.74 | 1,903,100 | — | — |
| 2014-04-28 | $40.68 | $64.40 | 1,891,000 | — | — |
| 2014-04-25 | $40.39 | $63.95 | 1,546,800 | — | — |
| 2014-04-24 | $40.92 | $64.78 | 1,612,900 | — | — |
| 2014-04-23 | $40.88 | $64.72 | 1,525,900 | — | — |
| 2014-04-22 | $40.99 | $64.90 | 1,500,000 | — | — |
| 2014-04-21 | $40.84 | $64.66 | 1,318,800 | — | — |
| 2014-04-17 | $40.93 | $64.80 | 1,589,500 | — | — |
| 2014-04-16 | $40.88 | $64.72 | 1,881,400 | — | — |
| 2014-04-15 | $40.68 | $64.40 | 2,672,100 | — | — |
| 2014-04-14 | $40.30 | $63.80 | 2,021,400 | — | — |
| 2014-04-11 | $39.92 | $63.20 | 3,228,300 | — | — |
| 2014-04-10 | $40.63 | $64.33 | 3,693,700 | — | — |
| 2014-04-09 | $41.24 | $65.29 | 3,022,900 | — | — |
| 2014-04-08 | $41.30 | $65.39 | 2,472,200 | — | — |
| 2014-04-07 | $41.34 | $65.45 | 3,595,500 | — | — |
| 2014-04-04 | $41.47 | $65.66 | 3,184,200 | — | — |
| 2014-04-03 | $42.80 | $67.76 | 2,569,900 | — | — |
| 2014-04-02 | $42.81 | $67.78 | 3,247,100 | — | — |
| 2014-04-01 | $42.50 | $67.29 | 3,335,100 | — | — |
| 2014-03-31 | $42.60 | $67.44 | 2,563,700 | — | — |
| 2014-03-28 | $42.56 | $67.38 | 1,856,400 | — | — |
| 2014-03-27 | $42.52 | $67.32 | 3,499,800 | — | — |
| 2014-03-26 | $41.92 | $66.37 | 2,612,600 | — | — |
| 2014-03-25 | $42.47 | $67.24 | 1,665,600 | — | — |
| 2014-03-24 | $42.35 | $67.05 | 2,115,500 | — | — |
| 2014-03-21 | $42.84 | $67.82 | 4,862,000 | — | — |
| 2014-03-20 | $42.92 | $67.95 | 2,501,800 | — | — |
| 2014-03-19 | $42.57 | $67.40 | 1,677,300 | — | — |
| 2014-03-18 | $42.68 | $67.57 | 1,486,800 | — | — |
| 2014-03-17 | $42.24 | $66.87 | 1,278,900 | — | — |
| 2014-03-14 | $41.82 | $66.21 | 2,034,000 | — | — |
| 2014-03-13 | $41.69 | $66.00 | 1,736,000 | — | — |
| 2014-03-12 | $42.40 | $67.13 | 1,870,500 | — | — |
| 2014-03-11 | $42.31 | $66.99 | 1,032,700 | — | — |
| 2014-03-10 | $42.43 | $67.18 | 1,643,800 | — | — |
| 2014-03-07 | $42.64 | $67.51 | 2,561,100 | — | — |
| 2014-03-06 | $42.02 | $66.53 | 1,592,700 | — | — |
| 2014-03-05 | $42.04 | $66.56 | 1,919,400 | — | — |
| 2014-03-04 | $42.34 | $67.03 | 2,832,900 | — | — |
| 2014-03-03 | $41.18 | $65.20 | 1,773,500 | — | — |
| 2014-02-28 | $41.76 | $66.11 | 2,444,200 | — | — |
| 2014-02-27 | $41.55 | $65.78 | 3,266,100 | — | — |
| 2014-02-26 | $41.64 | $65.92 | 3,272,200 | — | — |
| 2014-02-25 | $41.27 | $65.34 | 2,882,400 | — | — |
| 2014-02-24 | $41.53 | $65.75 | 1,619,400 | — | — |
| 2014-02-21 | $41.35 | $65.47 | 2,906,700 | — | — |
| 2014-02-20 | $41.27 | $65.34 | 2,308,000 | — | — |
| 2014-02-19 | $41.51 | $65.72 | 2,372,300 | — | — |
| 2014-02-18 | $41.52 | $65.73 | 2,731,800 | — | — |
| 2014-02-14 | $41.59 | $65.85 | 2,081,100 | — | — |
| 2014-02-13 | $41.54 | $65.77 | 1,707,000 | — | — |
| 2014-02-12 | $41.47 | $65.66 | 2,148,800 | — | — |
| 2014-02-11 | $41.17 | $65.18 | 2,055,300 | — | — |
| 2014-02-10 | $40.73 | $64.48 | 3,367,300 | — | — |
| 2014-02-07 | $40.90 | $64.75 | 3,722,700 | — | — |
| 2014-02-06 | $41.01 | $64.93 | 1,621,100 | — | — |
| 2014-02-05 | $40.74 | $64.50 | 3,008,200 | — | — |
| 2014-02-04 | $40.83 | $64.64 | 3,767,700 | — | — |
| 2014-02-03 | $40.40 | $63.96 | 3,848,000 | — | — |
| 2014-01-31 | $41.82 | $66.21 | 2,806,700 | — | — |
| 2014-01-30 | $42.28 | $66.94 | 2,158,000 | — | — |
| 2014-01-29 | $42.02 | $65.97 | 2,747,600 | — | — |
| 2014-01-28 | $42.29 | $66.40 | 2,060,300 | — | — |
| 2014-01-27 | $41.88 | $65.75 | 2,235,200 | — | — |
| 2014-01-24 | $42.08 | $66.07 | 3,086,300 | — | — |
| 2014-01-23 | $43.29 | $67.97 | 2,724,800 | — | — |
| 2014-01-22 | $43.71 | $68.63 | 2,269,800 | — | — |
| 2014-01-21 | $43.78 | $68.74 | 2,444,300 | — | — |
| 2014-01-17 | $44.10 | $69.24 | 2,729,800 | — | — |
| 2014-01-16 | $43.95 | $69.00 | 3,093,900 | — | — |
| 2014-01-15 | $43.64 | $68.52 | 4,176,300 | — | — |
| 2014-01-14 | $43.76 | $68.70 | 2,807,300 | — | — |
| 2014-01-13 | $43.58 | $68.42 | 2,777,000 | — | — |
| 2014-01-10 | $44.37 | $69.66 | 2,889,500 | — | — |
| 2014-01-09 | $44.53 | $69.91 | 2,789,700 | — | — |
| 2014-01-08 | $44.76 | $70.27 | 5,596,800 | — | — |
| 2014-01-07 | $45.09 | $70.79 | 1,975,100 | — | — |
| 2014-01-06 | $44.83 | $70.38 | 1,839,900 | — | — |
| 2014-01-03 | $45.22 | $71.00 | 1,808,900 | — | — |
| 2014-01-02 | $45.06 | $70.75 | 1,853,800 | — | — |