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
- 1990-06-28 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 | $46.06 | $116.17 | 1,711,600 | — | — |
| 2014-12-30 | $46.57 | $117.46 | 3,475,400 | — | — |
| 2014-12-29 | $45.79 | $115.49 | 3,044,300 | — | — |
| 2014-12-26 | $45.84 | $115.62 | 1,843,000 | — | — |
| 2014-12-24 | $45.02 | $113.55 | 772,000 | — | — |
| 2014-12-23 | $44.89 | $113.22 | 1,757,000 | — | — |
| 2014-12-22 | $44.55 | $112.36 | 2,559,800 | — | — |
| 2014-12-19 | $45.38 | $114.46 | 3,808,200 | — | — |
| 2014-12-18 | $44.32 | $111.78 | 3,177,600 | — | — |
| 2014-12-17 | $44.07 | $111.15 | 6,138,400 | — | — |
| 2014-12-16 | $42.06 | $106.08 | 4,591,000 | — | — |
| 2014-12-15 | $40.70 | $102.65 | 2,785,200 | — | — |
| 2014-12-12 | $41.78 | $105.38 | 2,406,500 | — | — |
| 2014-12-11 | $42.90 | $108.20 | 2,208,900 | — | — |
| 2014-12-10 | $43.76 | $110.37 | 2,342,000 | — | — |
| 2014-12-09 | $44.96 | $113.40 | 2,493,700 | — | — |
| 2014-12-08 | $44.92 | $113.30 | 3,066,500 | — | — |
| 2014-12-05 | $45.29 | $114.23 | 2,550,500 | — | — |
| 2014-12-04 | $45.95 | $115.89 | 3,961,200 | — | — |
| 2014-12-03 | $47.25 | $119.17 | 3,359,600 | — | — |
| 2014-12-02 | $46.21 | $116.55 | 1,986,300 | — | — |
| 2014-12-01 | $46.56 | $117.43 | 2,614,200 | — | — |
| 2014-11-28 | $46.60 | $117.53 | 1,957,200 | — | — |
| 2014-11-26 | $47.43 | $119.63 | 1,919,200 | — | — |
| 2014-11-25 | $47.03 | $118.62 | 2,082,100 | — | — |
| 2014-11-24 | $47.00 | $118.54 | 3,568,100 | — | — |
| 2014-11-21 | $47.51 | $119.83 | 3,853,200 | — | — |
| 2014-11-20 | $45.31 | $114.28 | 3,814,300 | — | — |
| 2014-11-19 | $46.17 | $116.45 | 3,141,200 | — | — |
| 2014-11-18 | $47.26 | $119.20 | 3,159,000 | — | — |
| 2014-11-17 | $48.20 | $121.57 | 1,104,900 | — | — |
| 2014-11-14 | $48.07 | $121.24 | 2,216,900 | — | — |
| 2014-11-13 | $47.68 | $120.26 | 1,520,700 | — | — |
| 2014-11-12 | $47.68 | $120.26 | 1,555,600 | — | — |
| 2014-11-11 | $47.69 | $120.28 | 3,168,500 | — | — |
| 2014-11-10 | $48.03 | $121.14 | 1,875,400 | — | — |
| 2014-11-07 | $48.37 | $122.00 | 2,559,900 | — | — |
| 2014-11-06 | $47.12 | $118.85 | 2,289,900 | — | — |
| 2014-11-05 | $47.63 | $120.13 | 2,514,400 | — | — |
| 2014-11-04 | $47.49 | $119.78 | 2,325,100 | — | — |
| 2014-11-03 | $47.65 | $120.18 | 1,902,300 | — | — |
| 2014-10-31 | $47.97 | $120.99 | 2,874,800 | — | — |
| 2014-10-30 | $47.33 | $119.38 | 3,304,800 | — | — |
| 2014-10-29 | $47.99 | $121.04 | 2,427,300 | — | — |
| 2014-10-28 | $49.27 | $124.27 | 1,791,800 | — | — |
| 2014-10-27 | $48.41 | $122.10 | 2,141,200 | — | — |
| 2014-10-24 | $49.04 | $123.69 | 2,595,300 | — | — |
| 2014-10-23 | $49.16 | $123.99 | 1,925,700 | — | — |
| 2014-10-22 | $49.44 | $124.70 | 2,778,600 | — | — |
| 2014-10-21 | $50.89 | $128.35 | 1,899,600 | — | — |
| 2014-10-20 | $50.20 | $126.61 | 1,596,300 | — | — |
| 2014-10-17 | $49.93 | $125.93 | 3,704,400 | — | — |
| 2014-10-16 | $49.80 | $125.61 | 5,618,000 | — | — |
| 2014-10-15 | $50.15 | $126.49 | 6,169,600 | — | — |
| 2014-10-14 | $50.79 | $128.10 | 4,300,700 | — | — |
| 2014-10-13 | $49.62 | $125.15 | 4,988,000 | — | — |
| 2014-10-10 | $47.75 | $120.43 | 5,052,700 | — | — |
| 2014-10-09 | $48.95 | $123.46 | 4,669,000 | — | — |
| 2014-10-08 | $49.82 | $125.66 | 7,311,900 | — | — |
| 2014-10-07 | $49.38 | $124.55 | 12,196,900 | — | — |
| 2014-10-06 | $51.47 | $129.82 | 19,088,900 | — | — |
| 2014-10-03 | $47.17 | $118.97 | 5,175,400 | — | — |
| 2014-10-02 | $48.99 | $123.56 | 3,024,900 | — | — |
| 2014-10-01 | $48.63 | $122.65 | 2,885,200 | — | — |
| 2014-09-30 | $49.18 | $124.04 | 2,879,400 | — | — |
| 2014-09-29 | $49.37 | $124.52 | 1,915,900 | — | — |
| 2014-09-26 | $50.47 | $127.29 | 1,869,800 | — | — |
| 2014-09-25 | $50.61 | $127.65 | 3,392,200 | — | — |
| 2014-09-24 | $51.76 | $130.55 | 3,203,100 | — | — |
| 2014-09-23 | $50.93 | $128.46 | 2,890,100 | — | — |
| 2014-09-22 | $50.17 | $126.54 | 3,687,600 | — | — |
| 2014-09-19 | $51.68 | $130.35 | 3,253,600 | — | — |
| 2014-09-18 | $53.13 | $134.00 | 1,746,700 | — | — |
| 2014-09-17 | $52.81 | $133.20 | 2,977,000 | — | — |
| 2014-09-16 | $53.74 | $135.54 | 4,563,900 | — | — |
| 2014-09-15 | $52.66 | $132.82 | 2,197,800 | — | — |
| 2014-09-12 | $52.28 | $131.86 | 3,167,200 | — | — |
| 2014-09-11 | $52.48 | $132.36 | 3,435,400 | — | — |
| 2014-09-10 | $52.41 | $132.19 | 2,861,000 | — | — |
| 2014-09-09 | $52.13 | $131.48 | 2,852,100 | — | — |
| 2014-09-08 | $51.86 | $130.80 | 3,246,600 | — | — |
| 2014-09-05 | $52.96 | $133.58 | 2,434,000 | — | — |
| 2014-09-04 | $52.97 | $133.60 | 3,614,500 | — | — |
| 2014-09-03 | $53.72 | $135.49 | 1,437,300 | — | — |
| 2014-09-02 | $53.53 | $135.01 | 2,054,800 | — | — |
| 2014-08-29 | $53.74 | $135.54 | 1,785,600 | — | — |
| 2014-08-28 | $53.69 | $135.42 | 4,797,100 | — | — |
| 2014-08-27 | $55.69 | $140.46 | 1,659,200 | — | — |
| 2014-08-26 | $55.94 | $141.09 | 2,409,900 | — | — |
| 2014-08-25 | $56.40 | $142.25 | 1,687,300 | — | — |
| 2014-08-22 | $56.30 | $142.00 | 1,401,600 | — | — |
| 2014-08-21 | $57.25 | $144.40 | 1,196,600 | — | — |
| 2014-08-20 | $57.53 | $145.10 | 1,807,500 | — | — |
| 2014-08-19 | $56.98 | $143.71 | 3,521,200 | — | — |
| 2014-08-18 | $57.61 | $145.30 | 1,465,500 | — | — |
| 2014-08-15 | $57.33 | $144.60 | 2,324,400 | — | — |
| 2014-08-14 | $56.71 | $143.03 | 3,534,800 | — | — |
| 2014-08-13 | $57.49 | $145.00 | 4,216,800 | — | — |
| 2014-08-12 | $59.18 | $146.85 | 2,114,200 | — | — |
| 2014-08-11 | $59.05 | $146.52 | 3,383,600 | — | — |
| 2014-08-08 | $57.48 | $142.63 | 1,421,500 | — | — |
| 2014-08-07 | $57.09 | $141.66 | 3,027,500 | — | — |
| 2014-08-06 | $57.17 | $141.86 | 2,177,400 | — | — |
| 2014-08-05 | $56.61 | $140.47 | 2,768,900 | — | — |
| 2014-08-04 | $57.44 | $142.53 | 2,025,000 | — | — |
| 2014-08-01 | $56.64 | $140.54 | 2,042,700 | — | — |
| 2014-07-31 | $57.29 | $142.16 | 2,805,300 | — | — |
| 2014-07-30 | $58.31 | $144.69 | 2,310,100 | — | — |
| 2014-07-29 | $58.89 | $146.13 | 1,938,700 | — | — |
| 2014-07-28 | $58.55 | $145.28 | 1,481,700 | — | — |
| 2014-07-25 | $58.24 | $144.51 | 1,870,100 | — | — |
| 2014-07-24 | $58.42 | $144.96 | 2,266,000 | — | — |
| 2014-07-23 | $57.96 | $143.82 | 2,487,900 | — | — |
| 2014-07-22 | $57.51 | $142.70 | 2,482,400 | — | — |
| 2014-07-21 | $56.45 | $140.07 | 1,152,300 | — | — |
| 2014-07-18 | $56.51 | $140.22 | 1,429,300 | — | — |
| 2014-07-17 | $56.39 | $139.92 | 1,778,300 | — | — |
| 2014-07-16 | $57.40 | $142.43 | 2,634,000 | — | — |
| 2014-07-15 | $56.34 | $139.80 | 2,466,800 | — | — |
| 2014-07-14 | $55.70 | $138.21 | 1,617,400 | — | — |
| 2014-07-11 | $55.16 | $136.87 | 1,457,900 | — | — |
| 2014-07-10 | $55.16 | $136.87 | 1,879,600 | — | — |
| 2014-07-09 | $56.13 | $139.28 | 928,100 | — | — |
| 2014-07-08 | $56.04 | $139.06 | 1,586,700 | — | — |
| 2014-07-07 | $56.12 | $139.25 | 2,080,200 | — | — |
| 2014-07-03 | $56.67 | $140.62 | 1,561,700 | — | — |
| 2014-07-02 | $55.90 | $138.71 | 1,907,600 | — | — |
| 2014-07-01 | $54.88 | $136.18 | 2,068,700 | — | — |
| 2014-06-30 | $54.28 | $134.69 | 2,184,400 | — | — |
| 2014-06-27 | $53.43 | $132.58 | 1,390,800 | — | — |
| 2014-06-26 | $53.79 | $133.47 | 1,724,600 | — | — |
| 2014-06-25 | $52.86 | $131.16 | 2,422,400 | — | — |
| 2014-06-24 | $52.31 | $129.80 | 2,604,100 | — | — |
| 2014-06-23 | $53.59 | $132.98 | 2,041,800 | — | — |
| 2014-06-20 | $52.62 | $130.57 | 1,829,100 | — | — |
| 2014-06-19 | $52.83 | $131.09 | 1,535,300 | — | — |
| 2014-06-18 | $52.89 | $131.24 | 1,472,800 | — | — |
| 2014-06-17 | $52.08 | $129.23 | 2,402,900 | — | — |
| 2014-06-16 | $51.49 | $127.77 | 1,152,100 | — | — |
| 2014-06-13 | $51.60 | $128.04 | 2,746,800 | — | — |
| 2014-06-12 | $51.30 | $127.29 | 5,956,200 | — | — |
| 2014-06-11 | $53.08 | $131.71 | 1,264,200 | — | — |
| 2014-06-10 | $52.85 | $131.14 | 2,385,400 | — | — |
| 2014-06-09 | $53.33 | $132.33 | 2,314,100 | — | — |
| 2014-06-06 | $53.47 | $132.68 | 1,863,600 | — | — |
| 2014-06-05 | $52.96 | $131.41 | 2,439,100 | — | — |
| 2014-06-04 | $52.54 | $130.37 | 2,096,500 | — | — |
| 2014-06-03 | $52.21 | $129.55 | 5,349,700 | — | — |
| 2014-06-02 | $52.54 | $130.37 | 3,140,200 | — | — |
| 2014-05-30 | $51.38 | $127.49 | 5,724,600 | — | — |
| 2014-05-29 | $53.51 | $132.78 | 1,116,800 | — | — |
| 2014-05-28 | $53.01 | $131.54 | 3,483,200 | — | — |
| 2014-05-27 | $54.58 | $135.43 | 1,440,900 | — | — |
| 2014-05-23 | $54.62 | $135.53 | 1,203,100 | — | — |
| 2014-05-22 | $54.30 | $134.74 | 2,131,500 | — | — |
| 2014-05-21 | $53.73 | $133.32 | 2,213,400 | — | — |
| 2014-05-20 | $53.38 | $132.46 | 2,937,700 | — | — |
| 2014-05-19 | $54.42 | $135.04 | 2,574,500 | — | — |
| 2014-05-16 | $55.18 | $136.92 | 2,073,800 | — | — |
| 2014-05-15 | $56.74 | $140.79 | 2,019,100 | — | — |
| 2014-05-14 | $56.40 | $139.95 | 3,878,600 | — | — |
| 2014-05-13 | $56.05 | $139.08 | 1,319,600 | — | — |
| 2014-05-12 | $56.38 | $139.90 | 3,356,700 | — | — |
| 2014-05-09 | $54.12 | $134.29 | 1,389,700 | — | — |
| 2014-05-08 | $54.31 | $134.76 | 2,182,800 | — | — |
| 2014-05-07 | $55.01 | $136.50 | 2,204,800 | — | — |
| 2014-05-06 | $54.55 | $135.36 | 1,897,700 | — | — |
| 2014-05-05 | $54.39 | $134.96 | 1,269,900 | — | — |
| 2014-05-02 | $54.61 | $135.51 | 1,085,400 | — | — |
| 2014-05-01 | $53.86 | $133.65 | 2,032,900 | — | — |
| 2014-04-30 | $54.29 | $134.71 | 2,470,200 | — | — |
| 2014-04-29 | $54.07 | $134.17 | 1,784,900 | — | — |
| 2014-04-28 | $53.67 | $133.17 | 3,249,800 | — | — |
| 2014-04-25 | $55.06 | $136.62 | 1,989,400 | — | — |
| 2014-04-24 | $55.09 | $136.70 | 1,920,900 | — | — |
| 2014-04-23 | $54.67 | $135.66 | 2,245,600 | — | — |
| 2014-04-22 | $54.97 | $136.40 | 2,229,300 | — | — |
| 2014-04-21 | $54.86 | $136.13 | 1,871,300 | — | — |
| 2014-04-17 | $55.26 | $137.12 | 2,423,500 | — | — |
| 2014-04-16 | $55.53 | $137.79 | 3,903,600 | — | — |
| 2014-04-15 | $55.46 | $137.62 | 3,403,200 | — | — |
| 2014-04-14 | $56.86 | $141.09 | 1,567,100 | — | — |
| 2014-04-11 | $55.71 | $138.24 | 1,960,200 | — | — |
| 2014-04-10 | $56.29 | $139.68 | 1,914,100 | — | — |
| 2014-04-09 | $57.15 | $141.81 | 3,248,200 | — | — |
| 2014-04-08 | $57.33 | $142.26 | 4,102,400 | — | — |
| 2014-04-07 | $55.65 | $138.09 | 2,364,800 | — | — |
| 2014-04-04 | $55.30 | $137.22 | 2,667,900 | — | — |
| 2014-04-03 | $55.26 | $137.12 | 3,427,500 | — | — |
| 2014-04-02 | $56.38 | $139.90 | 1,908,700 | — | — |
| 2014-04-01 | $56.16 | $139.35 | 2,313,700 | — | — |
| 2014-03-31 | $55.83 | $138.53 | 4,285,600 | — | — |
| 2014-03-28 | $54.74 | $135.83 | 3,777,200 | — | — |
| 2014-03-27 | $54.42 | $135.04 | 1,860,800 | — | — |
| 2014-03-26 | $54.27 | $134.66 | 3,188,700 | — | — |
| 2014-03-25 | $54.65 | $135.61 | 4,739,600 | — | — |
| 2014-03-24 | $52.79 | $130.99 | 2,249,400 | — | — |
| 2014-03-21 | $52.65 | $130.64 | 2,176,600 | — | — |
| 2014-03-20 | $52.00 | $129.03 | 2,770,200 | — | — |
| 2014-03-19 | $51.50 | $127.79 | 3,215,200 | — | — |
| 2014-03-18 | $52.87 | $131.19 | 1,699,500 | — | — |
| 2014-03-17 | $52.82 | $131.07 | 2,255,200 | — | — |
| 2014-03-14 | $52.11 | $129.30 | 3,515,800 | — | — |
| 2014-03-13 | $51.59 | $128.01 | 7,944,600 | — | — |
| 2014-03-12 | $52.78 | $130.97 | 4,038,600 | — | — |
| 2014-03-11 | $51.93 | $128.86 | 4,400,400 | — | — |
| 2014-03-10 | $52.35 | $129.90 | 4,050,900 | — | — |
| 2014-03-07 | $53.39 | $132.48 | 5,026,500 | — | — |
| 2014-03-06 | $55.35 | $137.34 | 1,544,600 | — | — |
| 2014-03-05 | $54.65 | $135.61 | 2,524,600 | — | — |
| 2014-03-04 | $56.40 | $137.23 | 2,779,200 | — | — |
| 2014-03-03 | $55.76 | $135.67 | 3,644,400 | — | — |
| 2014-02-28 | $57.30 | $139.42 | 2,274,800 | — | — |
| 2014-02-27 | $57.68 | $140.34 | 2,889,500 | — | — |
| 2014-02-26 | $56.53 | $137.55 | 2,688,400 | — | — |
| 2014-02-25 | $56.85 | $138.32 | 4,881,200 | — | — |
| 2014-02-24 | $58.75 | $142.95 | 2,763,900 | — | — |
| 2014-02-21 | $59.69 | $145.23 | 2,631,700 | — | — |
| 2014-02-20 | $59.93 | $145.82 | 3,170,900 | — | — |
| 2014-02-19 | $59.80 | $145.50 | 2,376,900 | — | — |
| 2014-02-18 | $59.81 | $145.53 | 2,974,000 | — | — |
| 2014-02-14 | $58.90 | $143.31 | 2,442,500 | — | — |
| 2014-02-13 | $58.17 | $141.54 | 7,931,300 | — | — |
| 2014-02-12 | $57.99 | $141.10 | 4,902,700 | — | — |
| 2014-02-11 | $57.30 | $139.42 | 2,739,300 | — | — |
| 2014-02-10 | $55.41 | $134.82 | 1,765,300 | — | — |
| 2014-02-07 | $56.17 | $136.67 | 3,828,000 | — | — |
| 2014-02-06 | $54.94 | $133.68 | 3,512,200 | — | — |
| 2014-02-05 | $53.25 | $129.56 | 2,517,800 | — | — |
| 2014-02-04 | $53.07 | $129.13 | 1,883,100 | — | — |
| 2014-02-03 | $51.77 | $125.96 | 2,284,400 | — | — |
| 2014-01-31 | $53.15 | $129.32 | 2,190,500 | — | — |
| 2014-01-30 | $53.63 | $130.49 | 2,680,800 | — | — |
| 2014-01-29 | $53.19 | $129.42 | 3,628,000 | — | — |
| 2014-01-28 | $53.66 | $130.56 | 5,083,500 | — | — |
| 2014-01-27 | $51.95 | $126.40 | 4,768,400 | — | — |
| 2014-01-24 | $51.18 | $124.53 | 3,846,700 | — | — |
| 2014-01-23 | $53.25 | $129.56 | 2,964,200 | — | — |
| 2014-01-22 | $53.86 | $131.05 | 2,397,100 | — | — |
| 2014-01-21 | $53.28 | $129.64 | 2,338,500 | — | — |
| 2014-01-17 | $55.04 | $133.92 | 3,215,000 | — | — |
| 2014-01-16 | $54.89 | $133.56 | 3,654,700 | — | — |
| 2014-01-15 | $52.99 | $128.93 | 2,311,300 | — | — |
| 2014-01-14 | $52.20 | $127.01 | 2,157,700 | — | — |
| 2014-01-13 | $51.54 | $125.40 | 1,651,700 | — | — |
| 2014-01-10 | $51.94 | $126.38 | 1,757,000 | — | — |
| 2014-01-09 | $51.34 | $124.92 | 2,707,300 | — | — |
| 2014-01-08 | $52.43 | $127.57 | 2,344,800 | — | — |
| 2014-01-07 | $52.58 | $127.93 | 3,204,500 | — | — |
| 2014-01-06 | $53.54 | $130.27 | 2,495,200 | — | — |
| 2014-01-03 | $55.11 | $134.09 | 1,224,900 | — | — |
| 2014-01-02 | $55.40 | $134.80 | 1,295,600 | — | — |