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
- 1993-04-28 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 | $82.43 | $114.34 | 1,140,300 | — | — |
| 2014-12-30 | $82.53 | $114.48 | 1,040,300 | — | — |
| 2014-12-29 | $83.56 | $115.91 | 1,292,900 | — | — |
| 2014-12-26 | $82.27 | $114.12 | 701,100 | — | — |
| 2014-12-24 | $82.36 | $114.24 | 570,000 | — | — |
| 2014-12-23 | $82.20 | $114.02 | 1,520,300 | — | — |
| 2014-12-22 | $81.60 | $113.19 | 1,446,900 | — | — |
| 2014-12-19 | $80.59 | $111.79 | 4,478,900 | — | — |
| 2014-12-18 | $79.35 | $110.07 | 5,329,300 | — | — |
| 2014-12-17 | $81.84 | $113.11 | 5,378,600 | — | — |
| 2014-12-16 | $76.76 | $106.09 | 2,925,100 | — | — |
| 2014-12-15 | $78.78 | $108.88 | 3,230,000 | — | — |
| 2014-12-12 | $77.97 | $107.76 | 2,776,400 | — | — |
| 2014-12-11 | $78.03 | $107.84 | 2,817,600 | — | — |
| 2014-12-10 | $77.65 | $107.32 | 3,778,600 | — | — |
| 2014-12-09 | $79.18 | $109.43 | 2,801,800 | — | — |
| 2014-12-08 | $79.23 | $109.50 | 4,334,100 | — | — |
| 2014-12-05 | $78.37 | $108.31 | 5,093,200 | — | — |
| 2014-12-04 | $77.46 | $107.05 | 34,508,900 | — | — |
| 2014-12-03 | $77.82 | $107.55 | 6,000,100 | — | — |
| 2014-12-02 | $76.75 | $106.07 | 8,625,300 | — | — |
| 2014-12-01 | $72.29 | $99.91 | 1,826,200 | — | — |
| 2014-11-28 | $73.74 | $101.91 | 2,248,200 | — | — |
| 2014-11-26 | $70.24 | $97.08 | 1,061,900 | — | — |
| 2014-11-25 | $70.83 | $97.89 | 1,161,800 | — | — |
| 2014-11-24 | $71.28 | $98.51 | 1,085,000 | — | — |
| 2014-11-21 | $70.42 | $97.32 | 1,274,600 | — | — |
| 2014-11-20 | $70.08 | $96.85 | 945,100 | — | — |
| 2014-11-19 | $70.06 | $96.83 | 1,738,600 | — | — |
| 2014-11-18 | $69.82 | $96.50 | 1,615,900 | — | — |
| 2014-11-17 | $68.54 | $94.73 | 1,369,000 | — | — |
| 2014-11-14 | $69.57 | $96.15 | 2,116,500 | — | — |
| 2014-11-13 | $68.99 | $95.35 | 2,174,700 | — | — |
| 2014-11-12 | $67.56 | $93.37 | 1,341,900 | — | — |
| 2014-11-11 | $67.78 | $93.68 | 1,230,500 | — | — |
| 2014-11-10 | $67.98 | $93.95 | 1,493,200 | — | — |
| 2014-11-07 | $67.20 | $92.87 | 1,627,100 | — | — |
| 2014-11-06 | $67.78 | $93.68 | 1,825,500 | — | — |
| 2014-11-05 | $67.33 | $93.05 | 2,035,800 | — | — |
| 2014-11-04 | $66.29 | $91.62 | 3,962,900 | — | — |
| 2014-11-03 | $68.40 | $94.53 | 1,735,500 | — | — |
| 2014-10-31 | $67.97 | $93.94 | 2,035,000 | — | — |
| 2014-10-30 | $67.82 | $93.73 | 2,537,300 | — | — |
| 2014-10-29 | $66.44 | $91.82 | 3,034,000 | — | — |
| 2014-10-28 | $65.89 | $91.06 | 1,999,900 | — | — |
| 2014-10-27 | $63.83 | $88.22 | 1,967,200 | — | — |
| 2014-10-24 | $64.55 | $89.21 | 3,094,200 | — | — |
| 2014-10-23 | $62.29 | $86.09 | 7,616,100 | — | — |
| 2014-10-22 | $63.42 | $87.65 | 4,931,600 | — | — |
| 2014-10-21 | $63.46 | $87.71 | 6,505,400 | — | — |
| 2014-10-20 | $61.23 | $84.62 | 5,565,800 | — | — |
| 2014-10-17 | $57.71 | $79.76 | 5,213,600 | — | — |
| 2014-10-16 | $56.36 | $77.89 | 4,609,900 | — | — |
| 2014-10-15 | $54.94 | $75.93 | 7,322,600 | — | — |
| 2014-10-14 | $56.61 | $78.24 | 4,668,300 | — | — |
| 2014-10-13 | $55.35 | $76.50 | 6,377,000 | — | — |
| 2014-10-10 | $57.82 | $79.91 | 4,361,500 | — | — |
| 2014-10-09 | $58.18 | $80.41 | 6,073,400 | — | — |
| 2014-10-08 | $62.04 | $85.74 | 5,380,000 | — | — |
| 2014-10-07 | $62.09 | $85.81 | 4,709,700 | — | — |
| 2014-10-06 | $65.96 | $91.16 | 2,208,600 | — | — |
| 2014-10-03 | $66.38 | $91.74 | 2,365,300 | — | — |
| 2014-10-02 | $64.00 | $88.45 | 2,386,100 | — | — |
| 2014-10-01 | $63.99 | $88.44 | 3,278,000 | — | — |
| 2014-09-30 | $67.29 | $93.00 | 1,624,300 | — | — |
| 2014-09-29 | $66.93 | $92.50 | 1,110,800 | — | — |
| 2014-09-26 | $67.50 | $93.29 | 814,500 | — | — |
| 2014-09-25 | $66.43 | $91.81 | 945,200 | — | — |
| 2014-09-24 | $67.65 | $93.50 | 1,335,800 | — | — |
| 2014-09-23 | $66.86 | $92.40 | 1,847,000 | — | — |
| 2014-09-22 | $67.70 | $93.57 | 1,998,700 | — | — |
| 2014-09-19 | $68.24 | $94.31 | 1,788,400 | — | — |
| 2014-09-18 | $68.36 | $94.48 | 718,300 | — | — |
| 2014-09-17 | $67.93 | $93.47 | 1,249,500 | — | — |
| 2014-09-16 | $67.02 | $92.22 | 1,299,000 | — | — |
| 2014-09-15 | $66.43 | $91.40 | 854,300 | — | — |
| 2014-09-12 | $67.21 | $92.48 | 833,400 | — | — |
| 2014-09-11 | $67.60 | $93.01 | 1,300,300 | — | — |
| 2014-09-10 | $66.37 | $91.32 | 939,000 | — | — |
| 2014-09-09 | $66.07 | $90.91 | 872,500 | — | — |
| 2014-09-08 | $66.41 | $91.38 | 1,261,600 | — | — |
| 2014-09-05 | $66.98 | $92.16 | 1,600,500 | — | — |
| 2014-09-04 | $65.77 | $90.50 | 1,170,900 | — | — |
| 2014-09-03 | $65.00 | $89.44 | 1,896,100 | — | — |
| 2014-09-02 | $64.37 | $88.57 | 988,000 | — | — |
| 2014-08-29 | $63.76 | $87.73 | 1,117,300 | — | — |
| 2014-08-28 | $63.32 | $87.13 | 736,700 | — | — |
| 2014-08-27 | $63.93 | $87.96 | 723,800 | — | — |
| 2014-08-26 | $64.01 | $88.07 | 833,200 | — | — |
| 2014-08-25 | $63.66 | $87.59 | 692,300 | — | — |
| 2014-08-22 | $63.58 | $87.48 | 1,070,000 | — | — |
| 2014-08-21 | $63.76 | $87.73 | 1,299,000 | — | — |
| 2014-08-20 | $63.53 | $87.41 | 745,100 | — | — |
| 2014-08-19 | $63.66 | $87.59 | 991,200 | — | — |
| 2014-08-18 | $63.71 | $87.66 | 986,900 | — | — |
| 2014-08-15 | $62.47 | $85.96 | 1,029,400 | — | — |
| 2014-08-14 | $62.72 | $86.30 | 1,470,900 | — | — |
| 2014-08-13 | $61.70 | $84.90 | 1,009,300 | — | — |
| 2014-08-12 | $61.02 | $83.96 | 1,170,400 | — | — |
| 2014-08-11 | $60.79 | $83.64 | 1,264,400 | — | — |
| 2014-08-08 | $59.53 | $81.91 | 1,752,600 | — | — |
| 2014-08-07 | $59.57 | $81.97 | 2,761,800 | — | — |
| 2014-08-06 | $61.03 | $83.97 | 1,894,900 | — | — |
| 2014-08-05 | $60.90 | $83.80 | 1,968,100 | — | — |
| 2014-08-04 | $61.38 | $84.46 | 2,076,700 | — | — |
| 2014-08-01 | $59.47 | $81.83 | 2,066,800 | — | — |
| 2014-07-31 | $59.65 | $82.08 | 2,442,800 | — | — |
| 2014-07-30 | $61.80 | $85.03 | 1,777,100 | — | — |
| 2014-07-29 | $62.01 | $85.32 | 1,616,100 | — | — |
| 2014-07-28 | $62.58 | $86.11 | 1,906,100 | — | — |
| 2014-07-25 | $63.06 | $86.77 | 3,442,900 | — | — |
| 2014-07-24 | $60.56 | $83.33 | 5,927,000 | — | — |
| 2014-07-23 | $56.23 | $77.37 | 1,844,900 | — | — |
| 2014-07-22 | $56.59 | $77.87 | 1,302,800 | — | — |
| 2014-07-21 | $55.39 | $76.21 | 946,300 | — | — |
| 2014-07-18 | $55.50 | $76.37 | 1,125,300 | — | — |
| 2014-07-17 | $53.92 | $74.19 | 1,787,800 | — | — |
| 2014-07-16 | $55.31 | $76.10 | 1,134,300 | — | — |
| 2014-07-15 | $54.96 | $75.62 | 1,208,800 | — | — |
| 2014-07-14 | $55.08 | $75.79 | 847,300 | — | — |
| 2014-07-11 | $54.97 | $75.64 | 670,400 | — | — |
| 2014-07-10 | $54.66 | $75.21 | 1,464,200 | — | — |
| 2014-07-09 | $54.81 | $75.42 | 1,641,500 | — | — |
| 2014-07-08 | $55.16 | $75.90 | 1,290,100 | — | — |
| 2014-07-07 | $56.91 | $78.31 | 774,100 | — | — |
| 2014-07-03 | $57.13 | $78.61 | 459,100 | — | — |
| 2014-07-02 | $56.32 | $77.49 | 645,200 | — | — |
| 2014-07-01 | $55.89 | $76.90 | 938,100 | — | — |
| 2014-06-30 | $55.60 | $76.50 | 1,292,100 | — | — |
| 2014-06-27 | $55.80 | $76.78 | 894,700 | — | — |
| 2014-06-26 | $56.04 | $77.11 | 1,241,900 | — | — |
| 2014-06-25 | $56.09 | $77.18 | 1,197,900 | — | — |
| 2014-06-24 | $56.16 | $77.27 | 2,261,000 | — | — |
| 2014-06-23 | $56.89 | $78.28 | 1,761,800 | — | — |
| 2014-06-20 | $56.35 | $77.53 | 1,348,100 | — | — |
| 2014-06-19 | $55.70 | $76.64 | 1,979,000 | — | — |
| 2014-06-18 | $55.39 | $76.21 | 1,799,000 | — | — |
| 2014-06-17 | $54.26 | $74.66 | 913,800 | — | — |
| 2014-06-16 | $53.68 | $73.86 | 998,100 | — | — |
| 2014-06-13 | $54.00 | $74.30 | 2,825,200 | — | — |
| 2014-06-12 | $54.37 | $74.81 | 2,111,300 | — | — |
| 2014-06-11 | $56.95 | $78.36 | 648,100 | — | — |
| 2014-06-10 | $57.12 | $78.59 | 676,200 | — | — |
| 2014-06-09 | $57.12 | $78.59 | 1,237,100 | — | — |
| 2014-06-06 | $56.80 | $78.15 | 827,400 | — | — |
| 2014-06-05 | $56.32 | $77.49 | 795,300 | — | — |
| 2014-06-04 | $55.77 | $76.74 | 1,126,500 | — | — |
| 2014-06-03 | $55.56 | $76.45 | 1,228,100 | — | — |
| 2014-06-02 | $55.22 | $75.98 | 716,600 | — | — |
| 2014-05-30 | $55.29 | $76.08 | 1,647,100 | — | — |
| 2014-05-29 | $54.75 | $75.33 | 861,700 | — | — |
| 2014-05-28 | $54.23 | $74.62 | 1,396,400 | — | — |
| 2014-05-27 | $54.15 | $74.51 | 1,679,600 | — | — |
| 2014-05-23 | $54.21 | $74.59 | 934,500 | — | — |
| 2014-05-22 | $53.86 | $74.11 | 1,184,900 | — | — |
| 2014-05-21 | $54.02 | $74.33 | 1,720,600 | — | — |
| 2014-05-20 | $53.00 | $72.93 | 2,754,800 | — | — |
| 2014-05-19 | $52.61 | $72.39 | 1,062,400 | — | — |
| 2014-05-16 | $51.90 | $71.41 | 1,687,200 | — | — |
| 2014-05-15 | $51.95 | $71.14 | 2,020,500 | — | — |
| 2014-05-14 | $52.85 | $72.37 | 2,803,100 | — | — |
| 2014-05-13 | $51.93 | $71.11 | 835,100 | — | — |
| 2014-05-12 | $52.60 | $72.03 | 1,236,400 | — | — |
| 2014-05-09 | $51.37 | $70.34 | 886,200 | — | — |
| 2014-05-08 | $51.58 | $70.63 | 1,310,600 | — | — |
| 2014-05-07 | $52.04 | $71.26 | 1,162,100 | — | — |
| 2014-05-06 | $52.10 | $71.34 | 1,161,800 | — | — |
| 2014-05-05 | $52.87 | $72.40 | 1,171,600 | — | — |
| 2014-05-02 | $53.00 | $72.57 | 1,483,100 | — | — |
| 2014-05-01 | $52.60 | $72.03 | 1,015,700 | — | — |
| 2014-04-30 | $53.13 | $72.75 | 1,858,100 | — | — |
| 2014-04-29 | $52.63 | $72.07 | 1,813,500 | — | — |
| 2014-04-28 | $51.31 | $70.26 | 2,765,800 | — | — |
| 2014-04-25 | $51.36 | $70.33 | 1,064,900 | — | — |
| 2014-04-24 | $52.43 | $71.79 | 4,092,500 | — | — |
| 2014-04-23 | $52.63 | $72.07 | 3,044,700 | — | — |
| 2014-04-22 | $52.08 | $71.31 | 1,958,100 | — | — |
| 2014-04-21 | $51.03 | $69.88 | 1,223,100 | — | — |
| 2014-04-17 | $51.34 | $70.30 | 1,180,100 | — | — |
| 2014-04-16 | $51.11 | $69.99 | 1,431,100 | — | — |
| 2014-04-15 | $50.75 | $69.49 | 1,590,800 | — | — |
| 2014-04-14 | $51.04 | $69.89 | 1,539,100 | — | — |
| 2014-04-11 | $51.80 | $70.93 | 1,600,200 | — | — |
| 2014-04-10 | $53.17 | $72.81 | 1,983,000 | — | — |
| 2014-04-09 | $53.88 | $73.78 | 1,425,600 | — | — |
| 2014-04-08 | $52.77 | $72.26 | 2,211,300 | — | — |
| 2014-04-07 | $52.76 | $72.25 | 1,995,800 | — | — |
| 2014-04-04 | $54.53 | $74.67 | 1,349,100 | — | — |
| 2014-04-03 | $55.68 | $76.24 | 2,074,500 | — | — |
| 2014-04-02 | $56.57 | $77.46 | 1,399,800 | — | — |
| 2014-04-01 | $56.12 | $76.85 | 1,967,700 | — | — |
| 2014-03-31 | $54.56 | $74.71 | 2,146,500 | — | — |
| 2014-03-28 | $53.54 | $73.31 | 1,312,900 | — | — |
| 2014-03-27 | $52.61 | $72.04 | 1,754,000 | — | — |
| 2014-03-26 | $51.94 | $71.12 | 1,324,800 | — | — |
| 2014-03-25 | $52.88 | $72.41 | 2,371,400 | — | — |
| 2014-03-24 | $53.08 | $72.68 | 1,444,000 | — | — |
| 2014-03-21 | $54.37 | $74.45 | 1,857,600 | — | — |
| 2014-03-20 | $54.44 | $74.55 | 2,065,900 | — | — |
| 2014-03-19 | $53.08 | $72.68 | 1,796,400 | — | — |
| 2014-03-18 | $53.12 | $72.74 | 2,693,900 | — | — |
| 2014-03-17 | $51.09 | $69.96 | 891,900 | — | — |
| 2014-03-14 | $50.35 | $68.95 | 855,800 | — | — |
| 2014-03-13 | $50.53 | $69.19 | 1,662,300 | — | — |
| 2014-03-12 | $51.11 | $69.99 | 1,712,000 | — | — |
| 2014-03-11 | $50.79 | $69.55 | 1,693,500 | — | — |
| 2014-03-10 | $51.29 | $70.23 | 1,178,900 | — | — |
| 2014-03-07 | $51.89 | $71.05 | 2,308,400 | — | — |
| 2014-03-06 | $51.42 | $70.41 | 1,878,300 | — | — |
| 2014-03-05 | $50.97 | $69.79 | 2,103,500 | — | — |
| 2014-03-04 | $51.66 | $70.74 | 2,646,100 | — | — |
| 2014-03-03 | $51.22 | $70.14 | 3,262,600 | — | — |
| 2014-02-28 | $52.93 | $72.48 | 1,636,900 | — | — |
| 2014-02-27 | $53.32 | $73.01 | 1,228,200 | — | — |
| 2014-02-26 | $53.01 | $72.59 | 1,075,600 | — | — |
| 2014-02-25 | $53.06 | $72.66 | 1,941,100 | — | — |
| 2014-02-24 | $52.53 | $71.93 | 1,261,300 | — | — |
| 2014-02-21 | $51.87 | $71.03 | 1,263,200 | — | — |
| 2014-02-20 | $51.37 | $70.34 | 918,600 | — | — |
| 2014-02-19 | $51.13 | $70.01 | 986,300 | — | — |
| 2014-02-18 | $51.62 | $70.68 | 1,861,300 | — | — |
| 2014-02-14 | $52.26 | $71.56 | 1,130,900 | — | — |
| 2014-02-13 | $52.22 | $71.51 | 1,329,000 | — | — |
| 2014-02-12 | $51.72 | $70.48 | 1,811,800 | — | — |
| 2014-02-11 | $52.31 | $71.28 | 2,775,900 | — | — |
| 2014-02-10 | $50.84 | $69.28 | 1,724,200 | — | — |
| 2014-02-07 | $50.61 | $68.97 | 1,747,300 | — | — |
| 2014-02-06 | $50.62 | $68.98 | 2,358,400 | — | — |
| 2014-02-05 | $48.69 | $66.35 | 2,404,600 | — | — |
| 2014-02-04 | $48.55 | $66.16 | 1,735,200 | — | — |
| 2014-02-03 | $48.00 | $65.41 | 3,664,600 | — | — |
| 2014-01-31 | $49.60 | $67.59 | 1,813,600 | — | — |
| 2014-01-30 | $50.83 | $69.27 | 3,445,000 | — | — |
| 2014-01-29 | $48.99 | $66.76 | 2,750,100 | — | — |
| 2014-01-28 | $49.66 | $67.67 | 4,002,700 | — | — |
| 2014-01-27 | $48.04 | $65.46 | 6,706,300 | — | — |
| 2014-01-24 | $47.13 | $64.22 | 2,880,900 | — | — |
| 2014-01-23 | $48.86 | $66.58 | 2,595,200 | — | — |
| 2014-01-22 | $49.53 | $67.50 | 1,755,000 | — | — |
| 2014-01-21 | $48.87 | $66.60 | 1,805,800 | — | — |
| 2014-01-17 | $49.56 | $67.54 | 840,100 | — | — |
| 2014-01-16 | $49.89 | $67.99 | 1,580,000 | — | — |
| 2014-01-15 | $49.75 | $67.79 | 1,895,400 | — | — |
| 2014-01-14 | $49.15 | $66.98 | 1,080,500 | — | — |
| 2014-01-13 | $48.76 | $66.45 | 2,541,300 | — | — |
| 2014-01-10 | $49.09 | $66.90 | 3,482,300 | — | — |
| 2014-01-09 | $47.64 | $64.92 | 2,400,400 | — | — |
| 2014-01-08 | $46.56 | $63.45 | 1,720,700 | — | — |
| 2014-01-07 | $46.06 | $62.77 | 1,333,900 | — | — |
| 2014-01-06 | $46.16 | $62.90 | 1,519,900 | — | — |
| 2014-01-03 | $47.17 | $64.28 | 698,400 | — | — |
| 2014-01-02 | $47.17 | $64.28 | 813,600 | — | — |