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
- 1980-03-17 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 | $45.34 | $114.54 | 1,681,950 | — | — |
| 2014-12-30 | $45.87 | $115.87 | 1,662,450 | — | — |
| 2014-12-29 | $46.40 | $117.21 | 1,503,000 | — | — |
| 2014-12-26 | $46.09 | $116.42 | 1,409,550 | — | — |
| 2014-12-24 | $46.28 | $116.91 | 749,100 | — | — |
| 2014-12-23 | $46.30 | $116.96 | 1,957,350 | — | — |
| 2014-12-22 | $46.13 | $116.52 | 2,258,250 | — | — |
| 2014-12-19 | $46.16 | $116.61 | 6,322,350 | — | — |
| 2014-12-18 | $46.36 | $117.11 | 3,902,250 | — | — |
| 2014-12-17 | $45.33 | $114.52 | 5,847,450 | — | — |
| 2014-12-16 | $45.15 | $112.36 | 4,167,450 | — | — |
| 2014-12-15 | $45.01 | $112.02 | 2,872,500 | — | — |
| 2014-12-12 | $45.13 | $112.33 | 3,694,050 | — | — |
| 2014-12-11 | $46.30 | $115.24 | 3,089,250 | — | — |
| 2014-12-10 | $45.54 | $113.34 | 2,743,350 | — | — |
| 2014-12-09 | $47.01 | $117.01 | 2,577,000 | — | — |
| 2014-12-08 | $46.41 | $115.50 | 1,804,200 | — | — |
| 2014-12-05 | $46.83 | $116.56 | 2,108,550 | — | — |
| 2014-12-04 | $46.82 | $116.53 | 2,393,400 | — | — |
| 2014-12-03 | $47.17 | $117.41 | 4,472,850 | — | — |
| 2014-12-02 | $45.49 | $113.23 | 2,412,300 | — | — |
| 2014-12-01 | $44.99 | $111.98 | 3,055,650 | — | — |
| 2014-11-28 | $44.68 | $111.20 | 1,657,500 | — | — |
| 2014-11-26 | $44.91 | $111.77 | 1,555,200 | — | — |
| 2014-11-25 | $45.29 | $112.73 | 3,644,250 | — | — |
| 2014-11-24 | $44.89 | $111.73 | 1,791,750 | — | — |
| 2014-11-21 | $44.65 | $111.14 | 3,565,950 | — | — |
| 2014-11-20 | $44.33 | $110.32 | 1,962,450 | — | — |
| 2014-11-19 | $44.29 | $110.22 | 2,219,100 | — | — |
| 2014-11-18 | $44.36 | $110.41 | 1,845,450 | — | — |
| 2014-11-17 | $44.37 | $110.44 | 1,280,850 | — | — |
| 2014-11-14 | $44.42 | $110.56 | 1,434,750 | — | — |
| 2014-11-13 | $44.30 | $110.26 | 2,156,850 | — | — |
| 2014-11-12 | $44.60 | $111.00 | 1,821,750 | — | — |
| 2014-11-11 | $44.35 | $110.01 | 2,341,950 | — | — |
| 2014-11-10 | $44.55 | $110.52 | 2,260,800 | — | — |
| 2014-11-07 | $44.63 | $110.72 | 1,947,750 | — | — |
| 2014-11-06 | $44.38 | $110.09 | 3,283,800 | — | — |
| 2014-11-05 | $43.97 | $109.07 | 3,099,900 | — | — |
| 2014-11-04 | $43.59 | $108.14 | 3,314,250 | — | — |
| 2014-11-03 | $43.59 | $108.14 | 2,987,850 | — | — |
| 2014-10-31 | $43.55 | $108.02 | 4,702,800 | — | — |
| 2014-10-30 | $42.57 | $105.59 | 2,968,650 | — | — |
| 2014-10-29 | $42.23 | $104.77 | 3,675,150 | — | — |
| 2014-10-28 | $41.97 | $104.10 | 5,202,150 | — | — |
| 2014-10-27 | $40.86 | $101.36 | 4,164,600 | — | — |
| 2014-10-24 | $40.93 | $101.54 | 2,746,050 | — | — |
| 2014-10-23 | $40.39 | $100.19 | 2,754,600 | — | — |
| 2014-10-22 | $39.57 | $98.15 | 5,930,850 | — | — |
| 2014-10-21 | $39.60 | $98.23 | 3,559,800 | — | — |
| 2014-10-20 | $38.61 | $95.79 | 3,048,900 | — | — |
| 2014-10-17 | $38.93 | $96.58 | 3,987,600 | — | — |
| 2014-10-16 | $38.70 | $96.00 | 3,478,200 | — | — |
| 2014-10-15 | $38.05 | $94.38 | 5,112,450 | — | — |
| 2014-10-14 | $38.05 | $94.38 | 2,590,500 | — | — |
| 2014-10-13 | $37.06 | $91.93 | 2,485,650 | — | — |
| 2014-10-10 | $37.65 | $93.40 | 2,946,750 | — | — |
| 2014-10-09 | $38.27 | $94.93 | 5,115,150 | — | — |
| 2014-10-08 | $39.17 | $97.16 | 4,174,800 | — | — |
| 2014-10-07 | $37.85 | $93.88 | 3,961,800 | — | — |
| 2014-10-06 | $38.87 | $96.43 | 3,907,500 | — | — |
| 2014-10-03 | $38.61 | $95.77 | 4,247,700 | — | — |
| 2014-10-02 | $38.04 | $94.36 | 4,384,200 | — | — |
| 2014-10-01 | $37.47 | $92.96 | 3,582,150 | — | — |
| 2014-09-30 | $37.92 | $94.07 | 3,691,200 | — | — |
| 2014-09-29 | $38.13 | $94.60 | 3,028,650 | — | — |
| 2014-09-26 | $38.38 | $95.21 | 2,996,700 | — | — |
| 2014-09-25 | $38.49 | $95.47 | 2,816,550 | — | — |
| 2014-09-24 | $39.09 | $96.98 | 2,569,050 | — | — |
| 2014-09-23 | $38.97 | $96.66 | 2,672,400 | — | — |
| 2014-09-22 | $39.53 | $98.05 | 2,394,450 | — | — |
| 2014-09-19 | $39.85 | $98.86 | 3,515,700 | — | — |
| 2014-09-18 | $40.05 | $99.36 | 1,810,350 | — | — |
| 2014-09-17 | $39.77 | $98.65 | 3,121,500 | — | — |
| 2014-09-16 | $39.47 | $97.90 | 3,597,300 | — | — |
| 2014-09-15 | $39.69 | $98.47 | 1,718,250 | — | — |
| 2014-09-12 | $40.09 | $99.46 | 2,445,000 | — | — |
| 2014-09-11 | $40.45 | $100.33 | 1,818,000 | — | — |
| 2014-09-10 | $40.37 | $100.14 | 2,060,100 | — | — |
| 2014-09-09 | $40.55 | $100.58 | 2,383,350 | — | — |
| 2014-09-08 | $40.98 | $101.66 | 1,494,450 | — | — |
| 2014-09-05 | $41.07 | $101.89 | 3,374,850 | — | — |
| 2014-09-04 | $41.55 | $103.06 | 2,457,300 | — | — |
| 2014-09-03 | $41.53 | $103.01 | 1,753,950 | — | — |
| 2014-09-02 | $41.83 | $103.76 | 1,696,350 | — | — |
| 2014-08-29 | $41.87 | $103.87 | 1,243,350 | — | — |
| 2014-08-28 | $41.79 | $103.67 | 1,212,300 | — | — |
| 2014-08-27 | $41.78 | $103.64 | 914,550 | — | — |
| 2014-08-26 | $41.82 | $103.74 | 1,019,850 | — | — |
| 2014-08-25 | $42.11 | $104.45 | 1,607,250 | — | — |
| 2014-08-22 | $41.83 | $103.77 | 1,695,750 | — | — |
| 2014-08-21 | $42.21 | $104.72 | 1,694,700 | — | — |
| 2014-08-20 | $42.87 | $106.34 | 1,598,850 | — | — |
| 2014-08-19 | $42.37 | $105.10 | 1,368,150 | — | — |
| 2014-08-18 | $42.30 | $104.93 | 1,605,600 | — | — |
| 2014-08-15 | $41.46 | $102.85 | 1,656,600 | — | — |
| 2014-08-14 | $41.55 | $103.06 | 1,005,000 | — | — |
| 2014-08-13 | $41.32 | $102.50 | 1,106,850 | — | — |
| 2014-08-12 | $41.15 | $101.71 | 1,186,350 | — | — |
| 2014-08-11 | $41.27 | $102.00 | 1,615,650 | — | — |
| 2014-08-08 | $41.25 | $101.95 | 2,238,300 | — | — |
| 2014-08-07 | $40.52 | $100.16 | 2,002,650 | — | — |
| 2014-08-06 | $40.63 | $100.42 | 2,207,700 | — | — |
| 2014-08-05 | $40.93 | $101.16 | 3,324,600 | — | — |
| 2014-08-04 | $41.23 | $101.92 | 1,908,900 | — | — |
| 2014-08-01 | $40.98 | $101.29 | 3,491,550 | — | — |
| 2014-07-31 | $41.51 | $102.61 | 2,670,450 | — | — |
| 2014-07-30 | $42.59 | $105.28 | 2,007,600 | — | — |
| 2014-07-29 | $42.33 | $104.64 | 3,807,900 | — | — |
| 2014-07-28 | $43.21 | $106.80 | 2,442,900 | — | — |
| 2014-07-25 | $43.36 | $107.18 | 1,674,750 | — | — |
| 2014-07-24 | $43.70 | $108.02 | 1,550,850 | — | — |
| 2014-07-23 | $43.94 | $108.61 | 2,373,150 | — | — |
| 2014-07-22 | $44.01 | $108.78 | 1,888,800 | — | — |
| 2014-07-21 | $43.81 | $108.30 | 1,332,600 | — | — |
| 2014-07-18 | $43.97 | $108.68 | 1,592,700 | — | — |
| 2014-07-17 | $43.62 | $107.82 | 1,671,300 | — | — |
| 2014-07-16 | $44.17 | $109.17 | 1,433,400 | — | — |
| 2014-07-15 | $43.82 | $108.31 | 1,660,650 | — | — |
| 2014-07-14 | $43.95 | $108.64 | 1,448,400 | — | — |
| 2014-07-11 | $43.73 | $108.10 | 1,857,450 | — | — |
| 2014-07-10 | $43.31 | $107.06 | 2,076,150 | — | — |
| 2014-07-09 | $43.69 | $107.98 | 1,554,750 | — | — |
| 2014-07-08 | $43.77 | $108.18 | 2,965,500 | — | — |
| 2014-07-07 | $43.97 | $108.69 | 3,158,400 | — | — |
| 2014-07-03 | $44.83 | $110.82 | 5,561,100 | — | — |
| 2014-07-02 | $42.52 | $105.10 | 1,825,800 | — | — |
| 2014-07-01 | $42.31 | $104.57 | 2,431,500 | — | — |
| 2014-06-30 | $41.89 | $103.54 | 1,867,500 | — | — |
| 2014-06-27 | $41.93 | $103.65 | 9,297,600 | — | — |
| 2014-06-26 | $42.20 | $104.31 | 2,268,300 | — | — |
| 2014-06-25 | $42.51 | $105.08 | 1,855,950 | — | — |
| 2014-06-24 | $42.44 | $104.90 | 2,094,750 | — | — |
| 2014-06-23 | $42.69 | $105.51 | 1,323,750 | — | — |
| 2014-06-20 | $42.92 | $106.09 | 3,550,200 | — | — |
| 2014-06-19 | $42.82 | $105.84 | 2,465,250 | — | — |
| 2014-06-18 | $42.53 | $105.13 | 2,174,400 | — | — |
| 2014-06-17 | $42.35 | $104.67 | 2,821,200 | — | — |
| 2014-06-16 | $42.22 | $104.36 | 2,289,450 | — | — |
| 2014-06-13 | $42.19 | $104.29 | 1,524,300 | — | — |
| 2014-06-12 | $41.94 | $103.67 | 1,786,200 | — | — |
| 2014-06-11 | $42.63 | $105.36 | 1,293,450 | — | — |
| 2014-06-10 | $42.99 | $106.25 | 1,483,800 | — | — |
| 2014-06-09 | $43.30 | $107.03 | 2,422,950 | — | — |
| 2014-06-06 | $43.12 | $106.58 | 2,102,550 | — | — |
| 2014-06-05 | $42.63 | $105.38 | 1,350,300 | — | — |
| 2014-06-04 | $42.20 | $104.31 | 1,445,100 | — | — |
| 2014-06-03 | $42.25 | $104.43 | 3,227,550 | — | — |
| 2014-06-02 | $42.13 | $104.15 | 1,636,500 | — | — |
| 2014-05-30 | $42.24 | $104.41 | 1,805,550 | — | — |
| 2014-05-29 | $42.28 | $104.51 | 2,305,650 | — | — |
| 2014-05-28 | $42.57 | $105.23 | 1,803,000 | — | — |
| 2014-05-27 | $42.68 | $105.50 | 2,574,600 | — | — |
| 2014-05-23 | $41.97 | $103.73 | 1,612,350 | — | — |
| 2014-05-22 | $41.55 | $102.71 | 1,623,900 | — | — |
| 2014-05-21 | $41.45 | $102.46 | 1,991,250 | — | — |
| 2014-05-20 | $40.94 | $101.20 | 2,823,300 | — | — |
| 2014-05-19 | $41.43 | $102.42 | 3,381,150 | — | — |
| 2014-05-16 | $40.92 | $101.15 | 2,330,400 | — | — |
| 2014-05-15 | $40.81 | $100.87 | 3,745,050 | — | — |
| 2014-05-14 | $41.40 | $101.97 | 3,045,450 | — | — |
| 2014-05-13 | $42.26 | $104.09 | 1,923,150 | — | — |
| 2014-05-12 | $42.55 | $104.79 | 1,860,000 | — | — |
| 2014-05-09 | $41.71 | $102.74 | 2,412,150 | — | — |
| 2014-05-08 | $42.00 | $103.45 | 2,482,200 | — | — |
| 2014-05-07 | $41.92 | $103.25 | 1,827,300 | — | — |
| 2014-05-06 | $41.83 | $103.02 | 1,901,700 | — | — |
| 2014-05-05 | $42.25 | $104.07 | 2,960,550 | — | — |
| 2014-05-02 | $42.19 | $103.92 | 3,319,350 | — | — |
| 2014-05-01 | $42.73 | $105.24 | 2,520,900 | — | — |
| 2014-04-30 | $42.65 | $105.06 | 4,888,800 | — | — |
| 2014-04-29 | $42.33 | $104.27 | 6,270,600 | — | — |
| 2014-04-28 | $43.87 | $108.06 | 3,695,250 | — | — |
| 2014-04-25 | $43.77 | $107.82 | 2,358,300 | — | — |
| 2014-04-24 | $44.19 | $108.85 | 1,982,100 | — | — |
| 2014-04-23 | $44.01 | $108.41 | 1,264,950 | — | — |
| 2014-04-22 | $43.91 | $108.16 | 1,739,250 | — | — |
| 2014-04-21 | $43.93 | $108.19 | 1,496,850 | — | — |
| 2014-04-17 | $43.59 | $107.36 | 1,998,900 | — | — |
| 2014-04-16 | $43.79 | $107.85 | 2,086,950 | — | — |
| 2014-04-15 | $43.03 | $105.99 | 2,340,000 | — | — |
| 2014-04-14 | $42.86 | $105.57 | 2,926,350 | — | — |
| 2014-04-11 | $42.75 | $105.30 | 3,645,750 | — | — |
| 2014-04-10 | $43.31 | $106.67 | 3,783,750 | — | — |
| 2014-04-09 | $44.46 | $109.51 | 3,089,550 | — | — |
| 2014-04-08 | $43.71 | $107.67 | 2,699,250 | — | — |
| 2014-04-07 | $43.24 | $106.50 | 3,121,650 | — | — |
| 2014-04-04 | $43.82 | $107.93 | 5,028,600 | — | — |
| 2014-04-03 | $44.94 | $110.69 | 3,180,600 | — | — |
| 2014-04-02 | $45.51 | $112.10 | 2,545,800 | — | — |
| 2014-04-01 | $45.21 | $111.35 | 3,483,300 | — | — |
| 2014-03-31 | $44.96 | $110.74 | 3,902,700 | — | — |
| 2014-03-28 | $44.37 | $109.29 | 2,252,400 | — | — |
| 2014-03-27 | $43.95 | $108.24 | 3,206,700 | — | — |
| 2014-03-26 | $44.35 | $109.23 | 2,640,600 | — | — |
| 2014-03-25 | $45.10 | $111.08 | 4,521,300 | — | — |
| 2014-03-24 | $44.42 | $109.41 | 3,026,400 | — | — |
| 2014-03-21 | $44.93 | $110.66 | 4,815,600 | — | — |
| 2014-03-20 | $44.63 | $109.92 | 1,614,900 | — | — |
| 2014-03-19 | $44.46 | $109.51 | 2,386,800 | — | — |
| 2014-03-18 | $44.83 | $110.43 | 2,551,350 | — | — |
| 2014-03-17 | $44.34 | $109.21 | 2,542,200 | — | — |
| 2014-03-14 | $43.33 | $106.73 | 2,694,750 | — | — |
| 2014-03-13 | $43.53 | $107.22 | 3,256,200 | — | — |
| 2014-03-12 | $44.23 | $108.95 | 2,232,600 | — | — |
| 2014-03-11 | $43.85 | $108.01 | 2,184,600 | — | — |
| 2014-03-10 | $43.71 | $107.65 | 1,489,650 | — | — |
| 2014-03-07 | $43.95 | $108.26 | 1,917,450 | — | — |
| 2014-03-06 | $43.93 | $108.19 | 1,840,200 | — | — |
| 2014-03-05 | $43.54 | $107.24 | 3,027,750 | — | — |
| 2014-03-04 | $43.94 | $108.23 | 3,714,600 | — | — |
| 2014-03-03 | $43.39 | $106.86 | 2,728,800 | — | — |
| 2014-02-28 | $43.89 | $108.11 | 3,921,600 | — | — |
| 2014-02-27 | $43.33 | $106.72 | 2,484,450 | — | — |
| 2014-02-26 | $42.97 | $105.83 | 2,471,250 | — | — |
| 2014-02-25 | $43.11 | $106.17 | 3,714,750 | — | — |
| 2014-02-24 | $42.79 | $105.40 | 6,502,950 | — | — |
| 2014-02-21 | $41.58 | $102.41 | 3,087,450 | — | — |
| 2014-02-20 | $41.33 | $101.81 | 2,103,900 | — | — |
| 2014-02-19 | $41.21 | $101.49 | 3,463,200 | — | — |
| 2014-02-18 | $41.53 | $102.28 | 4,016,850 | — | — |
| 2014-02-14 | $41.03 | $101.05 | 5,659,950 | — | — |
| 2014-02-13 | $39.90 | $98.28 | 3,060,600 | — | — |
| 2014-02-12 | $39.49 | $97.26 | 2,475,450 | — | — |
| 2014-02-11 | $39.46 | $96.86 | 2,085,450 | — | — |
| 2014-02-10 | $38.99 | $95.72 | 2,377,200 | — | — |
| 2014-02-07 | $39.43 | $96.80 | 3,407,550 | — | — |
| 2014-02-06 | $39.09 | $95.95 | 4,652,400 | — | — |
| 2014-02-05 | $37.93 | $93.12 | 9,138,300 | — | — |
| 2014-02-04 | $36.71 | $90.10 | 7,095,900 | — | — |
| 2014-02-03 | $36.00 | $88.37 | 4,488,150 | — | — |
| 2014-01-31 | $37.33 | $91.64 | 5,223,150 | — | — |
| 2014-01-30 | $38.30 | $94.02 | 3,193,500 | — | — |
| 2014-01-29 | $37.69 | $92.53 | 2,662,500 | — | — |
| 2014-01-28 | $37.87 | $92.95 | 1,970,550 | — | — |
| 2014-01-27 | $37.70 | $92.54 | 3,136,650 | — | — |
| 2014-01-24 | $37.49 | $92.04 | 3,675,150 | — | — |
| 2014-01-23 | $38.83 | $95.33 | 2,578,800 | — | — |
| 2014-01-22 | $39.32 | $96.52 | 1,650,000 | — | — |
| 2014-01-21 | $39.57 | $97.13 | 1,807,650 | — | — |
| 2014-01-17 | $39.69 | $97.42 | 2,546,100 | — | — |
| 2014-01-16 | $39.50 | $96.96 | 1,696,200 | — | — |
| 2014-01-15 | $39.26 | $96.37 | 2,053,350 | — | — |
| 2014-01-14 | $39.08 | $95.93 | 2,389,200 | — | — |
| 2014-01-13 | $38.93 | $95.57 | 2,144,100 | — | — |
| 2014-01-10 | $39.46 | $96.86 | 1,851,300 | — | — |
| 2014-01-09 | $39.33 | $96.55 | 1,581,750 | — | — |
| 2014-01-08 | $39.31 | $96.50 | 2,671,200 | — | — |
| 2014-01-07 | $39.41 | $96.75 | 2,382,150 | — | — |
| 2014-01-06 | $39.44 | $96.81 | 5,253,150 | — | — |
| 2014-01-03 | $39.09 | $95.95 | 1,614,300 | — | — |
| 2014-01-02 | $39.01 | $95.75 | 1,617,000 | — | — |