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
- 1973-05-03 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 | $44.61 | $72.76 | 1,531,437 | — | — |
| 2014-12-30 | $45.08 | $73.54 | 1,232,892 | — | — |
| 2014-12-29 | $45.16 | $73.67 | 1,100,967 | — | — |
| 2014-12-26 | $45.08 | $73.53 | 592,622 | — | — |
| 2014-12-24 | $44.99 | $73.39 | 546,165 | — | — |
| 2014-12-23 | $45.05 | $73.49 | 1,383,281 | — | — |
| 2014-12-22 | $44.90 | $73.24 | 1,824,174 | — | — |
| 2014-12-19 | $44.73 | $72.97 | 4,375,427 | — | — |
| 2014-12-18 | $43.68 | $71.25 | 3,822,710 | — | — |
| 2014-12-17 | $42.79 | $69.79 | 4,794,878 | — | — |
| 2014-12-16 | $40.94 | $66.78 | 3,222,196 | — | — |
| 2014-12-15 | $40.19 | $65.55 | 1,964,736 | — | — |
| 2014-12-12 | $40.31 | $65.75 | 1,871,375 | — | — |
| 2014-12-11 | $41.21 | $67.22 | 2,058,543 | — | — |
| 2014-12-10 | $40.85 | $66.63 | 2,874,217 | — | — |
| 2014-12-09 | $42.14 | $68.74 | 2,089,960 | — | — |
| 2014-12-08 | $41.26 | $67.30 | 1,598,442 | — | — |
| 2014-12-05 | $42.45 | $69.25 | 1,614,225 | — | — |
| 2014-12-04 | $43.11 | $70.32 | 1,416,039 | — | — |
| 2014-12-03 | $43.26 | $70.56 | 2,130,015 | — | — |
| 2014-12-02 | $42.18 | $68.81 | 4,543,981 | — | — |
| 2014-12-01 | $42.14 | $68.74 | 5,080,915 | — | — |
| 2014-11-28 | $43.46 | $70.89 | 1,958,482 | — | — |
| 2014-11-26 | $45.69 | $74.53 | 1,013,116 | — | — |
| 2014-11-25 | $46.39 | $75.68 | 1,666,191 | — | — |
| 2014-11-24 | $46.22 | $75.39 | 1,308,384 | — | — |
| 2014-11-21 | $46.05 | $75.12 | 1,028,750 | — | — |
| 2014-11-20 | $45.53 | $74.27 | 1,062,699 | — | — |
| 2014-11-19 | $45.43 | $74.10 | 1,826,705 | — | — |
| 2014-11-18 | $46.01 | $75.05 | 1,542,157 | — | — |
| 2014-11-17 | $46.34 | $75.59 | 1,729,622 | — | — |
| 2014-11-14 | $46.11 | $75.22 | 2,753,757 | — | — |
| 2014-11-13 | $45.98 | $75.01 | 3,289,797 | — | — |
| 2014-11-12 | $45.96 | $74.98 | 1,118,835 | — | — |
| 2014-11-11 | $45.75 | $74.62 | 1,048,554 | — | — |
| 2014-11-10 | $45.86 | $74.81 | 1,025,325 | — | — |
| 2014-11-07 | $45.72 | $74.58 | 1,130,449 | — | — |
| 2014-11-06 | $45.59 | $74.36 | 1,560,174 | — | — |
| 2014-11-05 | $45.10 | $73.57 | 1,277,711 | — | — |
| 2014-11-04 | $44.44 | $72.49 | 2,117,358 | — | — |
| 2014-11-03 | $44.82 | $73.10 | 1,730,069 | — | — |
| 2014-10-31 | $45.03 | $73.45 | 2,170,515 | — | — |
| 2014-10-30 | $45.12 | $73.61 | 1,064,635 | — | — |
| 2014-10-29 | $44.90 | $73.23 | 1,207,579 | — | — |
| 2014-10-28 | $45.22 | $73.76 | 2,403,395 | — | — |
| 2014-10-27 | $44.36 | $72.36 | 2,390,292 | — | — |
| 2014-10-24 | $44.95 | $73.32 | 1,504,932 | — | — |
| 2014-10-23 | $44.56 | $72.69 | 2,361,554 | — | — |
| 2014-10-22 | $43.43 | $70.83 | 3,554,839 | — | — |
| 2014-10-21 | $43.65 | $70.88 | 5,225,199 | — | — |
| 2014-10-20 | $43.14 | $70.04 | 3,917,261 | — | — |
| 2014-10-17 | $42.81 | $69.50 | 4,209,701 | — | — |
| 2014-10-16 | $41.51 | $67.40 | 4,958,370 | — | — |
| 2014-10-15 | $40.87 | $66.35 | 4,998,126 | — | — |
| 2014-10-14 | $41.51 | $67.40 | 3,127,049 | — | — |
| 2014-10-13 | $41.18 | $66.85 | 3,638,669 | — | — |
| 2014-10-10 | $41.74 | $67.77 | 3,284,585 | — | — |
| 2014-10-09 | $42.12 | $68.39 | 2,323,436 | — | — |
| 2014-10-08 | $43.57 | $70.75 | 2,648,484 | — | — |
| 2014-10-07 | $42.88 | $69.62 | 1,812,858 | — | — |
| 2014-10-06 | $43.88 | $71.25 | 1,184,053 | — | — |
| 2014-10-03 | $43.75 | $71.03 | 1,912,621 | — | — |
| 2014-10-02 | $43.43 | $70.51 | 3,380,477 | — | — |
| 2014-10-01 | $43.39 | $70.45 | 3,903,116 | — | — |
| 2014-09-30 | $43.98 | $71.41 | 3,866,486 | — | — |
| 2014-09-29 | $44.44 | $72.15 | 2,644,762 | — | — |
| 2014-09-26 | $45.27 | $73.51 | 2,563,760 | — | — |
| 2014-09-25 | $44.86 | $72.83 | 3,296,497 | — | — |
| 2014-09-24 | $45.18 | $73.36 | 1,988,113 | — | — |
| 2014-09-23 | $44.87 | $72.85 | 2,414,265 | — | — |
| 2014-09-22 | $45.04 | $73.14 | 3,210,582 | — | — |
| 2014-09-19 | $45.60 | $74.04 | 2,738,569 | — | — |
| 2014-09-18 | $45.46 | $73.81 | 1,121,366 | — | — |
| 2014-09-17 | $45.24 | $73.45 | 1,560,770 | — | — |
| 2014-09-16 | $45.24 | $73.45 | 1,294,537 | — | — |
| 2014-09-15 | $45.22 | $73.42 | 1,317,914 | — | — |
| 2014-09-12 | $45.26 | $73.48 | 1,467,261 | — | — |
| 2014-09-11 | $45.53 | $73.92 | 1,631,944 | — | — |
| 2014-09-10 | $45.12 | $73.27 | 1,932,275 | — | — |
| 2014-09-09 | $45.21 | $73.41 | 8,503,828 | — | — |
| 2014-09-08 | $44.94 | $72.97 | 1,675,870 | — | — |
| 2014-09-05 | $45.21 | $73.41 | 2,601,879 | — | — |
| 2014-09-04 | $45.00 | $73.07 | 2,135,226 | — | — |
| 2014-09-03 | $45.37 | $73.66 | 1,394,895 | — | — |
| 2014-09-02 | $45.46 | $73.81 | 3,325,086 | — | — |
| 2014-08-29 | $45.72 | $74.23 | 1,907,409 | — | — |
| 2014-08-28 | $46.01 | $74.71 | 1,028,303 | — | — |
| 2014-08-27 | $46.10 | $74.85 | 1,454,306 | — | — |
| 2014-08-26 | $46.13 | $74.90 | 2,006,725 | — | — |
| 2014-08-25 | $46.94 | $76.21 | 1,165,887 | — | — |
| 2014-08-22 | $46.61 | $75.68 | 2,118,698 | — | — |
| 2014-08-21 | $47.02 | $76.35 | 1,430,482 | — | — |
| 2014-08-20 | $47.02 | $76.34 | 2,113,040 | — | — |
| 2014-08-19 | $46.90 | $76.15 | 2,008,661 | — | — |
| 2014-08-18 | $46.60 | $75.67 | 2,126,590 | — | — |
| 2014-08-15 | $45.63 | $74.08 | 3,333,127 | — | — |
| 2014-08-14 | $46.00 | $74.69 | 1,919,619 | — | — |
| 2014-08-13 | $46.02 | $74.73 | 1,892,370 | — | — |
| 2014-08-12 | $45.97 | $74.64 | 1,882,096 | — | — |
| 2014-08-11 | $45.91 | $74.54 | 2,777,878 | — | — |
| 2014-08-08 | $45.10 | $73.22 | 3,030,711 | — | — |
| 2014-08-07 | $44.69 | $72.57 | 3,554,094 | — | — |
| 2014-08-06 | $43.71 | $70.97 | 2,954,623 | — | — |
| 2014-08-05 | $43.46 | $70.56 | 3,482,473 | — | — |
| 2014-08-04 | $43.71 | $70.97 | 4,707,027 | — | — |
| 2014-08-01 | $42.75 | $69.41 | 6,635,729 | — | — |
| 2014-07-31 | $43.03 | $69.86 | 11,069,375 | — | — |
| 2014-07-30 | $46.74 | $75.88 | 3,092,057 | — | — |
| 2014-07-29 | $46.98 | $76.29 | 1,658,002 | — | — |
| 2014-07-28 | $48.22 | $78.29 | 1,024,730 | — | — |
| 2014-07-25 | $48.54 | $78.81 | 1,139,978 | — | — |
| 2014-07-24 | $48.21 | $78.27 | 1,787,545 | — | — |
| 2014-07-23 | $48.25 | $78.34 | 1,209,515 | — | — |
| 2014-07-22 | $48.64 | $78.64 | 1,907,260 | — | — |
| 2014-07-21 | $48.76 | $78.84 | 1,465,921 | — | — |
| 2014-07-18 | $48.61 | $78.60 | 2,779,814 | — | — |
| 2014-07-17 | $48.07 | $77.72 | 2,606,792 | — | — |
| 2014-07-16 | $49.17 | $79.51 | 2,804,532 | — | — |
| 2014-07-15 | $48.69 | $78.73 | 3,283,096 | — | — |
| 2014-07-14 | $48.52 | $78.45 | 3,990,967 | — | — |
| 2014-07-11 | $47.58 | $76.93 | 1,866,313 | — | — |
| 2014-07-10 | $47.33 | $76.54 | 1,766,699 | — | — |
| 2014-07-09 | $47.66 | $77.07 | 3,261,506 | — | — |
| 2014-07-08 | $47.17 | $76.27 | 2,485,290 | — | — |
| 2014-07-07 | $47.72 | $77.15 | 2,445,087 | — | — |
| 2014-07-03 | $48.49 | $78.40 | 1,141,467 | — | — |
| 2014-07-02 | $48.29 | $78.08 | 2,088,620 | — | — |
| 2014-07-01 | $48.69 | $78.73 | 2,174,536 | — | — |
| 2014-06-30 | $48.44 | $78.32 | 3,155,191 | — | — |
| 2014-06-27 | $48.87 | $79.01 | 3,010,609 | — | — |
| 2014-06-26 | $49.14 | $79.46 | 1,926,022 | — | — |
| 2014-06-25 | $49.79 | $80.51 | 2,052,438 | — | — |
| 2014-06-24 | $50.33 | $81.38 | 1,551,985 | — | — |
| 2014-06-23 | $50.65 | $81.90 | 1,002,395 | — | — |
| 2014-06-20 | $50.62 | $81.85 | 2,383,145 | — | — |
| 2014-06-19 | $50.15 | $81.09 | 2,453,425 | — | — |
| 2014-06-18 | $50.30 | $81.34 | 1,416,486 | — | — |
| 2014-06-17 | $50.68 | $81.94 | 1,933,467 | — | — |
| 2014-06-16 | $50.69 | $81.97 | 1,787,098 | — | — |
| 2014-06-13 | $50.49 | $81.64 | 1,165,887 | — | — |
| 2014-06-12 | $50.60 | $81.82 | 1,884,776 | — | — |
| 2014-06-11 | $51.99 | $84.07 | 1,153,528 | — | — |
| 2014-06-10 | $52.42 | $84.77 | 1,000,459 | — | — |
| 2014-06-09 | $52.72 | $85.24 | 1,475,897 | — | — |
| 2014-06-06 | $51.98 | $84.05 | 919,755 | — | — |
| 2014-06-05 | $51.16 | $82.73 | 1,618,692 | — | — |
| 2014-06-04 | $50.06 | $80.94 | 1,403,383 | — | — |
| 2014-06-03 | $49.89 | $80.67 | 981,549 | — | — |
| 2014-06-02 | $50.34 | $81.40 | 1,001,353 | — | — |
| 2014-05-30 | $50.13 | $81.05 | 2,283,530 | — | — |
| 2014-05-29 | $49.97 | $80.79 | 1,440,608 | — | — |
| 2014-05-28 | $50.11 | $81.02 | 1,224,405 | — | — |
| 2014-05-27 | $50.46 | $81.60 | 1,668,425 | — | — |
| 2014-05-23 | $50.18 | $81.14 | 890,869 | — | — |
| 2014-05-22 | $49.76 | $80.47 | 1,000,906 | — | — |
| 2014-05-21 | $49.55 | $80.12 | 1,390,726 | — | — |
| 2014-05-20 | $49.04 | $79.29 | 1,345,907 | — | — |
| 2014-05-19 | $49.94 | $80.75 | 1,267,288 | — | — |
| 2014-05-16 | $49.27 | $79.66 | 2,598,752 | — | — |
| 2014-05-15 | $49.76 | $80.47 | 2,756,437 | — | — |
| 2014-05-14 | $50.52 | $81.68 | 947,897 | — | — |
| 2014-05-13 | $51.28 | $82.92 | 1,300,642 | — | — |
| 2014-05-12 | $51.32 | $82.99 | 2,144,160 | — | — |
| 2014-05-09 | $50.35 | $81.41 | 1,857,230 | — | — |
| 2014-05-08 | $50.75 | $82.06 | 1,729,622 | — | — |
| 2014-05-07 | $50.46 | $81.60 | 2,501,073 | — | — |
| 2014-05-06 | $50.28 | $81.29 | 1,809,731 | — | — |
| 2014-05-05 | $50.32 | $81.36 | 1,768,634 | — | — |
| 2014-05-02 | $50.17 | $81.12 | 1,917,236 | — | — |
| 2014-05-01 | $49.84 | $80.59 | 1,489,745 | — | — |
| 2014-04-30 | $49.89 | $80.67 | 2,134,779 | — | — |
| 2014-04-29 | $49.43 | $79.92 | 2,686,901 | — | — |
| 2014-04-28 | $49.10 | $79.39 | 3,694,507 | — | — |
| 2014-04-25 | $49.58 | $80.17 | 2,148,925 | — | — |
| 2014-04-24 | $50.26 | $81.27 | 2,979,489 | — | — |
| 2014-04-23 | $50.49 | $81.64 | 3,886,588 | — | — |
| 2014-04-22 | $50.34 | $81.12 | 7,981,338 | — | — |
| 2014-04-21 | $54.05 | $87.10 | 1,803,179 | — | — |
| 2014-04-17 | $53.43 | $86.10 | 2,185,554 | — | — |
| 2014-04-16 | $53.72 | $86.57 | 1,150,699 | — | — |
| 2014-04-15 | $52.20 | $84.13 | 1,186,882 | — | — |
| 2014-04-14 | $51.99 | $83.79 | 1,642,963 | — | — |
| 2014-04-11 | $51.75 | $83.39 | 1,773,697 | — | — |
| 2014-04-10 | $52.47 | $84.56 | 2,409,500 | — | — |
| 2014-04-09 | $53.79 | $86.69 | 1,830,428 | — | — |
| 2014-04-08 | $52.69 | $84.91 | 2,072,241 | — | — |
| 2014-04-07 | $51.52 | $83.03 | 1,718,008 | — | — |
| 2014-04-04 | $52.54 | $84.67 | 1,422,888 | — | — |
| 2014-04-03 | $53.73 | $86.58 | 1,313,000 | — | — |
| 2014-04-02 | $54.10 | $87.18 | 1,319,701 | — | — |
| 2014-04-01 | $53.89 | $86.84 | 1,495,254 | — | — |
| 2014-03-31 | $53.28 | $85.87 | 1,536,648 | — | — |
| 2014-03-28 | $52.16 | $84.05 | 1,408,743 | — | — |
| 2014-03-27 | $51.39 | $82.82 | 1,541,115 | — | — |
| 2014-03-26 | $51.87 | $83.60 | 1,312,256 | — | — |
| 2014-03-25 | $52.81 | $85.10 | 1,380,452 | — | — |
| 2014-03-24 | $52.55 | $84.68 | 1,253,291 | — | — |
| 2014-03-21 | $52.55 | $84.69 | 3,263,739 | — | — |
| 2014-03-20 | $53.07 | $85.52 | 1,352,012 | — | — |
| 2014-03-19 | $52.79 | $85.08 | 1,138,787 | — | — |
| 2014-03-18 | $53.36 | $86.00 | 1,218,449 | — | — |
| 2014-03-17 | $53.11 | $85.59 | 2,114,827 | — | — |
| 2014-03-14 | $52.00 | $83.80 | 2,865,581 | — | — |
| 2014-03-13 | $52.77 | $85.04 | 3,204,924 | — | — |
| 2014-03-12 | $53.89 | $86.84 | 2,537,256 | — | — |
| 2014-03-11 | $54.63 | $88.04 | 2,204,018 | — | — |
| 2014-03-10 | $55.33 | $89.16 | 896,527 | — | — |
| 2014-03-07 | $55.61 | $89.62 | 1,525,332 | — | — |
| 2014-03-06 | $55.55 | $89.53 | 1,507,017 | — | — |
| 2014-03-05 | $55.01 | $88.65 | 1,490,489 | — | — |
| 2014-03-04 | $55.02 | $88.66 | 1,310,916 | — | — |
| 2014-03-03 | $53.92 | $86.89 | 1,173,183 | — | — |
| 2014-02-28 | $54.27 | $87.46 | 1,296,472 | — | — |
| 2014-02-27 | $54.36 | $87.60 | 1,369,582 | — | — |
| 2014-02-26 | $53.99 | $87.01 | 1,787,247 | — | — |
| 2014-02-25 | $53.85 | $86.78 | 3,821,667 | — | — |
| 2014-02-24 | $53.40 | $86.06 | 1,526,821 | — | — |
| 2014-02-21 | $53.17 | $85.69 | 1,867,951 | — | — |
| 2014-02-20 | $53.05 | $85.49 | 2,058,245 | — | — |
| 2014-02-19 | $52.27 | $84.24 | 1,808,986 | — | — |
| 2014-02-18 | $53.09 | $85.56 | 1,321,190 | — | — |
| 2014-02-14 | $52.64 | $84.83 | 1,382,834 | — | — |
| 2014-02-13 | $52.34 | $84.34 | 1,502,997 | — | — |
| 2014-02-12 | $52.16 | $84.06 | 1,466,367 | — | — |
| 2014-02-11 | $51.92 | $83.67 | 2,641,784 | — | — |
| 2014-02-10 | $51.41 | $82.85 | 1,980,966 | — | — |
| 2014-02-07 | $51.29 | $82.65 | 2,249,283 | — | — |
| 2014-02-06 | $50.33 | $81.11 | 1,856,039 | — | — |
| 2014-02-05 | $50.24 | $80.97 | 3,262,846 | — | — |
| 2014-02-04 | $49.60 | $79.93 | 3,033,986 | — | — |
| 2014-02-03 | $48.07 | $77.46 | 4,305,295 | — | — |
| 2014-01-31 | $49.92 | $80.45 | 1,868,844 | — | — |
| 2014-01-30 | $50.19 | $80.89 | 1,744,661 | — | — |
| 2014-01-29 | $49.68 | $80.07 | 3,517,911 | — | — |
| 2014-01-28 | $50.24 | $80.96 | 4,057,078 | — | — |
| 2014-01-27 | $48.36 | $77.94 | 2,614,833 | — | — |
| 2014-01-24 | $48.50 | $78.16 | 3,818,987 | — | — |
| 2014-01-23 | $50.85 | $81.94 | 1,919,172 | — | — |
| 2014-01-22 | $51.97 | $83.75 | 1,368,093 | — | — |
| 2014-01-21 | $52.22 | $83.88 | 2,285,317 | — | — |
| 2014-01-17 | $52.12 | $83.72 | 3,398,494 | — | — |
| 2014-01-16 | $51.83 | $83.26 | 1,347,694 | — | — |
| 2014-01-15 | $51.84 | $83.27 | 1,686,144 | — | — |
| 2014-01-14 | $50.91 | $81.77 | 2,227,395 | — | — |
| 2014-01-13 | $50.42 | $81.00 | 2,811,232 | — | — |
| 2014-01-10 | $51.73 | $83.09 | 1,353,352 | — | — |
| 2014-01-09 | $51.92 | $83.40 | 1,340,845 | — | — |
| 2014-01-08 | $51.89 | $83.35 | 1,413,508 | — | — |
| 2014-01-07 | $51.69 | $83.04 | 1,299,748 | — | — |
| 2014-01-06 | $51.14 | $82.15 | 2,022,658 | — | — |
| 2014-01-03 | $51.46 | $82.67 | 1,399,660 | — | — |
| 2014-01-02 | $51.63 | $82.93 | 1,583,552 | — | — |