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
- 2005-12-05 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 | $55.34 | $69.88 | 3,361,700 | — | — |
| 2014-12-30 | $55.83 | $70.50 | 3,067,000 | — | — |
| 2014-12-29 | $56.45 | $71.28 | 4,251,500 | — | — |
| 2014-12-26 | $55.98 | $70.69 | 4,508,800 | — | — |
| 2014-12-24 | $55.70 | $70.34 | 2,607,000 | — | — |
| 2014-12-23 | $55.83 | $70.50 | 5,991,700 | — | — |
| 2014-12-22 | $54.64 | $69.00 | 5,800,500 | — | — |
| 2014-12-19 | $55.18 | $69.68 | 11,220,200 | — | — |
| 2014-12-18 | $54.60 | $68.95 | 6,882,400 | — | — |
| 2014-12-17 | $53.30 | $67.31 | 5,226,500 | — | — |
| 2014-12-16 | $52.11 | $65.80 | 7,127,000 | — | — |
| 2014-12-15 | $52.90 | $66.80 | 5,241,300 | — | — |
| 2014-12-12 | $53.48 | $67.53 | 8,560,600 | — | — |
| 2014-12-11 | $52.49 | $66.28 | 5,918,500 | — | — |
| 2014-12-10 | $51.59 | $65.15 | 6,309,900 | — | — |
| 2014-12-09 | $52.48 | $66.27 | 9,618,100 | — | — |
| 2014-12-08 | $53.61 | $67.51 | 6,148,600 | — | — |
| 2014-12-05 | $55.09 | $69.37 | 9,210,800 | — | — |
| 2014-12-04 | $54.85 | $69.07 | 4,472,300 | — | — |
| 2014-12-03 | $55.23 | $69.55 | 6,460,500 | — | — |
| 2014-12-02 | $54.31 | $68.39 | 3,631,000 | — | — |
| 2014-12-01 | $54.47 | $68.59 | 4,607,800 | — | — |
| 2014-11-28 | $54.88 | $69.11 | 2,562,600 | — | — |
| 2014-11-26 | $54.20 | $68.25 | 4,249,500 | — | — |
| 2014-11-25 | $54.65 | $68.82 | 7,780,200 | — | — |
| 2014-11-24 | $53.53 | $67.41 | 6,153,600 | — | — |
| 2014-11-21 | $53.55 | $67.43 | 9,347,800 | — | — |
| 2014-11-20 | $53.67 | $67.58 | 7,456,900 | — | — |
| 2014-11-19 | $53.34 | $67.17 | 6,380,200 | — | — |
| 2014-11-18 | $52.54 | $66.16 | 7,083,600 | — | — |
| 2014-11-17 | $52.88 | $66.59 | 6,850,900 | — | — |
| 2014-11-14 | $53.41 | $67.26 | 8,434,100 | — | — |
| 2014-11-13 | $51.87 | $65.32 | 5,012,700 | — | — |
| 2014-11-12 | $51.57 | $64.94 | 7,317,200 | — | — |
| 2014-11-11 | $51.84 | $65.28 | 5,418,800 | — | — |
| 2014-11-10 | $52.13 | $65.64 | 8,673,400 | — | — |
| 2014-11-07 | $51.31 | $64.61 | 13,100,500 | — | — |
| 2014-11-06 | $52.13 | $65.64 | 15,307,600 | — | — |
| 2014-11-05 | $52.50 | $66.11 | 11,518,900 | — | — |
| 2014-11-04 | $51.99 | $65.47 | 14,822,600 | — | — |
| 2014-11-03 | $54.43 | $68.54 | 5,734,100 | — | — |
| 2014-10-31 | $54.22 | $68.28 | 6,397,100 | — | — |
| 2014-10-30 | $53.89 | $67.86 | 3,618,500 | — | — |
| 2014-10-29 | $54.06 | $68.07 | 3,599,800 | — | — |
| 2014-10-28 | $54.07 | $68.09 | 4,010,700 | — | — |
| 2014-10-27 | $53.52 | $67.39 | 3,191,900 | — | — |
| 2014-10-24 | $53.52 | $67.39 | 3,821,700 | — | — |
| 2014-10-23 | $53.75 | $67.68 | 5,384,300 | — | — |
| 2014-10-22 | $52.91 | $66.63 | 7,743,700 | — | — |
| 2014-10-21 | $54.24 | $68.30 | 6,745,400 | — | — |
| 2014-10-20 | $53.47 | $67.33 | 8,752,300 | — | — |
| 2014-10-17 | $52.35 | $65.92 | 9,047,600 | — | — |
| 2014-10-16 | $51.18 | $64.45 | 8,451,200 | — | — |
| 2014-10-15 | $50.75 | $63.91 | 13,183,700 | — | — |
| 2014-10-14 | $49.93 | $62.87 | 10,301,900 | — | — |
| 2014-10-13 | $48.91 | $61.59 | 10,407,700 | — | — |
| 2014-10-10 | $49.91 | $62.85 | 9,468,900 | — | — |
| 2014-10-09 | $50.72 | $63.87 | 10,588,800 | — | — |
| 2014-10-08 | $52.59 | $66.22 | 6,185,400 | — | — |
| 2014-10-07 | $52.16 | $65.68 | 5,835,400 | — | — |
| 2014-10-06 | $52.77 | $66.45 | 3,514,600 | — | — |
| 2014-10-03 | $53.08 | $66.84 | 10,696,600 | — | — |
| 2014-10-02 | $52.34 | $65.91 | 17,811,700 | — | — |
| 2014-10-01 | $52.81 | $66.50 | 12,324,500 | — | — |
| 2014-09-30 | $53.50 | $67.37 | 10,307,500 | — | — |
| 2014-09-29 | $54.32 | $68.40 | 8,208,400 | — | — |
| 2014-09-26 | $54.56 | $68.70 | 6,369,800 | — | — |
| 2014-09-25 | $53.84 | $67.80 | 7,942,600 | — | — |
| 2014-09-24 | $54.85 | $69.07 | 9,998,700 | — | — |
| 2014-09-23 | $55.03 | $69.30 | 10,495,700 | — | — |
| 2014-09-22 | $54.62 | $68.78 | 11,979,200 | — | — |
| 2014-09-19 | $55.91 | $70.40 | 10,796,100 | — | — |
| 2014-09-18 | $56.50 | $71.15 | 9,888,100 | — | — |
| 2014-09-17 | $56.84 | $71.57 | 5,540,300 | — | — |
| 2014-09-16 | $56.90 | $71.65 | 8,350,300 | — | — |
| 2014-09-15 | $56.74 | $71.45 | 6,361,100 | — | — |
| 2014-09-12 | $57.26 | $72.10 | 11,472,500 | — | — |
| 2014-09-11 | $58.13 | $73.20 | 4,797,700 | — | — |
| 2014-09-10 | $57.64 | $72.58 | 5,972,800 | — | — |
| 2014-09-09 | $57.86 | $72.86 | 7,181,400 | — | — |
| 2014-09-08 | $59.06 | $74.37 | 4,046,100 | — | — |
| 2014-09-05 | $59.40 | $74.61 | 7,013,700 | — | — |
| 2014-09-04 | $59.43 | $74.65 | 7,603,900 | — | — |
| 2014-09-03 | $58.53 | $73.52 | 5,907,700 | — | — |
| 2014-09-02 | $58.83 | $73.89 | 6,484,800 | — | — |
| 2014-08-29 | $59.29 | $74.47 | 4,831,400 | — | — |
| 2014-08-28 | $59.55 | $74.80 | 5,040,900 | — | — |
| 2014-08-27 | $60.42 | $75.89 | 3,252,900 | — | — |
| 2014-08-26 | $60.02 | $75.39 | 4,702,000 | — | — |
| 2014-08-25 | $60.63 | $76.15 | 4,519,800 | — | — |
| 2014-08-22 | $60.50 | $75.99 | 3,230,300 | — | — |
| 2014-08-21 | $60.36 | $75.81 | 4,268,900 | — | — |
| 2014-08-20 | $60.43 | $75.90 | 3,844,500 | — | — |
| 2014-08-19 | $60.74 | $76.29 | 3,628,400 | — | — |
| 2014-08-18 | $60.23 | $75.65 | 5,928,100 | — | — |
| 2014-08-15 | $59.99 | $75.35 | 5,841,700 | — | — |
| 2014-08-14 | $59.46 | $74.68 | 4,332,400 | — | — |
| 2014-08-13 | $59.34 | $74.53 | 4,970,700 | — | — |
| 2014-08-12 | $58.91 | $73.99 | 6,640,300 | — | — |
| 2014-08-11 | $60.18 | $75.59 | 7,528,600 | — | — |
| 2014-08-08 | $59.23 | $74.40 | 11,749,900 | — | — |
| 2014-08-07 | $56.90 | $71.47 | 6,718,800 | — | — |
| 2014-08-06 | $57.65 | $72.41 | 7,642,100 | — | — |
| 2014-08-05 | $56.99 | $71.58 | 5,131,600 | — | — |
| 2014-08-04 | $57.68 | $72.45 | 6,504,700 | — | — |
| 2014-08-01 | $57.03 | $71.63 | 6,156,200 | — | — |
| 2014-07-31 | $56.83 | $71.38 | 6,107,700 | — | — |
| 2014-07-30 | $57.71 | $72.49 | 7,125,500 | — | — |
| 2014-07-29 | $57.48 | $72.20 | 8,277,000 | — | — |
| 2014-07-28 | $57.71 | $72.49 | 6,626,500 | — | — |
| 2014-07-25 | $57.73 | $72.51 | 13,274,400 | — | — |
| 2014-07-24 | $58.51 | $73.49 | 14,116,500 | — | — |
| 2014-07-23 | $58.97 | $74.07 | 15,471,500 | — | — |
| 2014-07-22 | $59.40 | $74.61 | 13,347,000 | — | — |
| 2014-07-21 | $60.43 | $75.90 | 10,389,400 | — | — |
| 2014-07-18 | $61.50 | $77.25 | 23,209,500 | — | — |
| 2014-07-17 | $61.63 | $77.41 | 31,086,800 | — | — |
| 2014-07-16 | $60.85 | $76.43 | 16,020,600 | — | — |
| 2014-07-15 | $59.50 | $74.73 | 16,898,900 | — | — |
| 2014-07-14 | $60.68 | $76.22 | 15,332,900 | — | — |
| 2014-07-11 | $61.35 | $77.06 | 8,576,700 | — | — |
| 2014-07-10 | $61.80 | $77.62 | 90,000,600 | — | — |
| 2014-07-09 | $63.93 | $80.30 | 78,584,800 | — | — |
| 2014-07-08 | $63.39 | $79.62 | 51,073,800 | — | — |
| 2014-07-07 | $63.61 | $79.90 | 48,454,400 | — | — |
| 2014-07-03 | $64.30 | $80.76 | 14,828,900 | — | — |
| 2014-07-02 | $64.30 | $80.76 | 40,694,800 | — | — |
| 2014-07-01 | $62.92 | $79.03 | 22,980,800 | — | — |
| 2014-06-30 | $62.14 | $78.05 | 11,778,700 | — | — |
| 2014-06-27 | $61.23 | $76.91 | 10,856,500 | — | — |
| 2014-06-26 | $61.99 | $77.86 | 11,581,900 | — | — |
| 2014-06-25 | $62.48 | $78.48 | 32,708,000 | — | — |
| 2014-06-24 | $58.84 | $73.91 | 7,006,800 | — | — |
| 2014-06-23 | $59.00 | $74.11 | 7,433,900 | — | — |
| 2014-06-20 | $59.04 | $74.16 | 20,042,500 | — | — |
| 2014-06-19 | $60.37 | $75.83 | 6,956,100 | — | — |
| 2014-06-18 | $61.23 | $76.91 | 8,784,600 | — | — |
| 2014-06-17 | $60.11 | $75.50 | 6,471,000 | — | — |
| 2014-06-16 | $60.70 | $76.24 | 13,120,300 | — | — |
| 2014-06-13 | $60.45 | $75.93 | 8,535,900 | — | — |
| 2014-06-12 | $60.88 | $76.47 | 12,542,000 | — | — |
| 2014-06-11 | $61.80 | $77.62 | 21,619,600 | — | — |
| 2014-06-10 | $61.13 | $76.78 | 3,959,400 | — | — |
| 2014-06-09 | $60.74 | $76.29 | 3,419,600 | — | — |
| 2014-06-06 | $60.49 | $75.98 | 3,178,400 | — | — |
| 2014-06-05 | $60.48 | $75.81 | 3,085,500 | — | — |
| 2014-06-04 | $59.84 | $75.01 | 2,720,800 | — | — |
| 2014-06-03 | $59.62 | $74.74 | 5,669,600 | — | — |
| 2014-06-02 | $60.32 | $75.61 | 4,201,500 | — | — |
| 2014-05-30 | $59.61 | $74.72 | 5,250,100 | — | — |
| 2014-05-29 | $60.15 | $75.40 | 4,875,700 | — | — |
| 2014-05-28 | $60.48 | $75.81 | 4,067,800 | — | — |
| 2014-05-27 | $60.46 | $75.79 | 5,051,400 | — | — |
| 2014-05-23 | $60.75 | $76.15 | 8,458,300 | — | — |
| 2014-05-22 | $59.29 | $74.32 | 7,469,500 | — | — |
| 2014-05-21 | $59.02 | $73.98 | 8,706,800 | — | — |
| 2014-05-20 | $57.09 | $71.57 | 12,850,800 | — | — |
| 2014-05-19 | $57.36 | $71.90 | 9,107,400 | — | — |
| 2014-05-16 | $57.03 | $71.49 | 5,846,100 | — | — |
| 2014-05-15 | $56.39 | $70.69 | 10,271,100 | — | — |
| 2014-05-14 | $55.94 | $70.12 | 10,258,300 | — | — |
| 2014-05-13 | $57.00 | $71.45 | 7,510,800 | — | — |
| 2014-05-12 | $57.40 | $71.95 | 8,218,700 | — | — |
| 2014-05-09 | $56.74 | $71.13 | 15,272,100 | — | — |
| 2014-05-08 | $58.01 | $72.72 | 9,019,800 | — | — |
| 2014-05-07 | $56.65 | $71.01 | 7,416,500 | — | — |
| 2014-05-06 | $56.79 | $71.19 | 5,327,600 | — | — |
| 2014-05-05 | $58.19 | $72.94 | 4,280,900 | — | — |
| 2014-05-02 | $57.23 | $71.74 | 5,292,100 | — | — |
| 2014-05-01 | $57.48 | $72.05 | 4,688,800 | — | — |
| 2014-04-30 | $57.76 | $72.41 | 9,322,100 | — | — |
| 2014-04-29 | $57.45 | $72.02 | 5,669,600 | — | — |
| 2014-04-28 | $57.02 | $71.48 | 8,078,300 | — | — |
| 2014-04-25 | $58.05 | $72.77 | 8,560,400 | — | — |
| 2014-04-24 | $58.27 | $73.04 | 8,029,800 | — | — |
| 2014-04-23 | $58.39 | $73.20 | 10,211,800 | — | — |
| 2014-04-22 | $59.77 | $74.92 | 7,537,800 | — | — |
| 2014-04-21 | $59.71 | $74.85 | 6,262,600 | — | — |
| 2014-04-17 | $60.64 | $76.02 | 7,946,900 | — | — |
| 2014-04-16 | $60.30 | $75.59 | 9,143,500 | — | — |
| 2014-04-15 | $59.17 | $74.17 | 7,319,700 | — | — |
| 2014-04-14 | $58.79 | $73.70 | 6,780,000 | — | — |
| 2014-04-11 | $58.68 | $73.56 | 10,666,000 | — | — |
| 2014-04-10 | $59.98 | $75.19 | 9,618,000 | — | — |
| 2014-04-09 | $62.36 | $78.17 | 8,256,700 | — | — |
| 2014-04-08 | $60.48 | $75.81 | 8,042,800 | — | — |
| 2014-04-07 | $60.45 | $75.78 | 12,214,200 | — | — |
| 2014-04-04 | $61.56 | $77.17 | 7,989,900 | — | — |
| 2014-04-03 | $62.62 | $78.50 | 6,164,900 | — | — |
| 2014-04-02 | $63.35 | $79.41 | 5,537,800 | — | — |
| 2014-04-01 | $63.19 | $79.21 | 6,713,400 | — | — |
| 2014-03-31 | $61.80 | $77.47 | 6,177,300 | — | — |
| 2014-03-28 | $62.03 | $77.76 | 5,791,200 | — | — |
| 2014-03-27 | $61.47 | $77.06 | 10,079,200 | — | — |
| 2014-03-26 | $61.96 | $77.67 | 10,427,700 | — | — |
| 2014-03-25 | $63.14 | $79.15 | 9,995,200 | — | — |
| 2014-03-24 | $64.26 | $80.55 | 5,897,400 | — | — |
| 2014-03-21 | $65.69 | $82.35 | 6,118,400 | — | — |
| 2014-03-20 | $66.17 | $82.95 | 3,249,400 | — | — |
| 2014-03-19 | $65.94 | $82.66 | 4,308,200 | — | — |
| 2014-03-18 | $66.30 | $83.11 | 3,027,200 | — | — |
| 2014-03-17 | $65.84 | $82.53 | 4,099,200 | — | — |
| 2014-03-14 | $65.37 | $81.94 | 5,456,300 | — | — |
| 2014-03-13 | $64.96 | $81.43 | 5,671,000 | — | — |
| 2014-03-12 | $65.90 | $82.61 | 4,096,900 | — | — |
| 2014-03-11 | $66.09 | $82.85 | 4,480,800 | — | — |
| 2014-03-10 | $66.76 | $83.69 | 3,200,700 | — | — |
| 2014-03-07 | $67.40 | $84.49 | 3,450,400 | — | — |
| 2014-03-06 | $67.55 | $84.53 | 3,757,500 | — | — |
| 2014-03-05 | $67.38 | $84.31 | 4,321,000 | — | — |
| 2014-03-04 | $67.42 | $84.36 | 6,201,700 | — | — |
| 2014-03-03 | $65.95 | $82.53 | 4,303,300 | — | — |
| 2014-02-28 | $67.08 | $83.94 | 5,577,100 | — | — |
| 2014-02-27 | $66.40 | $83.09 | 4,732,500 | — | — |
| 2014-02-26 | $65.54 | $82.01 | 4,726,900 | — | — |
| 2014-02-25 | $65.76 | $82.29 | 4,438,800 | — | — |
| 2014-02-24 | $66.46 | $83.16 | 4,822,800 | — | — |
| 2014-02-21 | $66.06 | $82.66 | 5,038,300 | — | — |
| 2014-02-20 | $65.91 | $82.48 | 6,616,900 | — | — |
| 2014-02-19 | $65.82 | $82.36 | 7,185,400 | — | — |
| 2014-02-18 | $66.29 | $82.95 | 6,013,100 | — | — |
| 2014-02-14 | $64.96 | $81.29 | 7,916,300 | — | — |
| 2014-02-13 | $64.61 | $80.85 | 12,806,300 | — | — |
| 2014-02-12 | $61.85 | $77.39 | 6,713,300 | — | — |
| 2014-02-11 | $60.90 | $76.21 | 6,747,800 | — | — |
| 2014-02-10 | $60.59 | $75.82 | 4,311,500 | — | — |
| 2014-02-07 | $60.50 | $75.71 | 4,719,500 | — | — |
| 2014-02-06 | $60.29 | $75.44 | 6,706,800 | — | — |
| 2014-02-05 | $58.94 | $73.75 | 8,278,900 | — | — |
| 2014-02-04 | $57.87 | $72.41 | 8,234,500 | — | — |
| 2014-02-03 | $56.31 | $70.46 | 11,594,800 | — | — |
| 2014-01-31 | $58.72 | $73.48 | 6,940,300 | — | — |
| 2014-01-30 | $59.17 | $74.04 | 7,782,600 | — | — |
| 2014-01-29 | $57.72 | $72.23 | 5,709,200 | — | — |
| 2014-01-28 | $58.70 | $73.45 | 4,131,400 | — | — |
| 2014-01-27 | $58.18 | $72.80 | 5,826,900 | — | — |
| 2014-01-24 | $58.39 | $73.07 | 7,373,300 | — | — |
| 2014-01-23 | $59.70 | $74.70 | 4,422,200 | — | — |
| 2014-01-22 | $60.77 | $76.04 | 3,580,500 | — | — |
| 2014-01-21 | $59.70 | $74.70 | 5,797,000 | — | — |
| 2014-01-17 | $60.49 | $75.69 | 5,014,200 | — | — |
| 2014-01-16 | $60.80 | $76.08 | 3,943,800 | — | — |
| 2014-01-15 | $61.00 | $76.33 | 7,616,600 | — | — |
| 2014-01-14 | $60.65 | $75.89 | 5,845,500 | — | — |
| 2014-01-13 | $60.94 | $76.26 | 5,463,200 | — | — |
| 2014-01-10 | $62.99 | $78.82 | 3,754,800 | — | — |
| 2014-01-09 | $62.49 | $78.20 | 3,565,500 | — | — |
| 2014-01-08 | $62.74 | $78.51 | 2,653,400 | — | — |
| 2014-01-07 | $63.38 | $79.31 | 2,258,700 | — | — |
| 2014-01-06 | $63.01 | $78.85 | 3,663,000 | — | — |
| 2014-01-03 | $63.14 | $79.01 | 2,226,100 | — | — |
| 2014-01-02 | $63.25 | $79.15 | 6,723,000 | — | — |