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
- 1992-06-26 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 | $41.03 | $44.06 | 7,625,400 | — | — |
| 2014-12-30 | $40.90 | $43.92 | 5,253,400 | — | — |
| 2014-12-29 | $41.19 | $44.24 | 4,796,600 | — | — |
| 2014-12-26 | $40.92 | $43.94 | 4,550,400 | — | — |
| 2014-12-24 | $40.63 | $43.64 | 2,601,800 | — | — |
| 2014-12-23 | $40.72 | $43.73 | 8,147,800 | — | — |
| 2014-12-22 | $40.27 | $43.25 | 7,583,800 | — | — |
| 2014-12-19 | $39.72 | $42.66 | 17,444,200 | — | — |
| 2014-12-18 | $40.01 | $42.97 | 17,583,000 | — | — |
| 2014-12-17 | $40.22 | $43.19 | 10,161,600 | — | — |
| 2014-12-16 | $39.56 | $42.49 | 13,981,800 | — | — |
| 2014-12-15 | $40.45 | $43.44 | 16,287,000 | — | — |
| 2014-12-12 | $41.63 | $44.70 | 9,164,200 | — | — |
| 2014-12-11 | $41.56 | $44.63 | 10,046,000 | — | — |
| 2014-12-10 | $41.33 | $44.39 | 10,096,400 | — | — |
| 2014-12-09 | $41.51 | $44.59 | 8,725,600 | — | — |
| 2014-12-08 | $41.90 | $45.00 | 11,770,600 | — | — |
| 2014-12-05 | $41.79 | $44.88 | 14,788,200 | — | — |
| 2014-12-04 | $40.65 | $43.66 | 13,999,000 | — | — |
| 2014-12-03 | $40.24 | $43.21 | 11,201,400 | — | — |
| 2014-12-02 | $40.19 | $43.16 | 7,656,400 | — | — |
| 2014-12-01 | $40.42 | $43.41 | 8,627,400 | — | — |
| 2014-11-28 | $40.61 | $43.61 | 6,766,600 | — | — |
| 2014-11-26 | $39.85 | $42.80 | 6,196,800 | — | — |
| 2014-11-25 | $40.11 | $43.07 | 8,118,400 | — | — |
| 2014-11-24 | $40.26 | $43.24 | 9,426,200 | — | — |
| 2014-11-21 | $39.88 | $42.83 | 14,027,800 | — | — |
| 2014-11-20 | $39.10 | $41.99 | 6,287,000 | — | — |
| 2014-11-19 | $38.91 | $41.79 | 5,231,200 | — | — |
| 2014-11-18 | $38.79 | $41.65 | 5,755,600 | — | — |
| 2014-11-17 | $38.92 | $41.79 | 5,899,000 | — | — |
| 2014-11-14 | $39.06 | $41.95 | 6,039,200 | — | — |
| 2014-11-13 | $38.95 | $41.83 | 6,842,200 | — | — |
| 2014-11-12 | $38.92 | $41.80 | 5,312,200 | — | — |
| 2014-11-11 | $38.87 | $41.74 | 5,198,200 | — | — |
| 2014-11-10 | $38.83 | $41.70 | 6,555,400 | — | — |
| 2014-11-07 | $38.90 | $41.60 | 8,249,000 | — | — |
| 2014-11-06 | $38.72 | $41.42 | 6,167,200 | — | — |
| 2014-11-05 | $38.33 | $41.00 | 7,403,400 | — | — |
| 2014-11-04 | $38.36 | $41.02 | 10,420,000 | — | — |
| 2014-11-03 | $38.05 | $40.70 | 10,607,000 | — | — |
| 2014-10-31 | $37.78 | $40.41 | 35,890,000 | — | — |
| 2014-10-30 | $38.66 | $41.35 | 13,389,000 | — | — |
| 2014-10-29 | $38.27 | $40.93 | 8,795,000 | — | — |
| 2014-10-28 | $38.53 | $41.20 | 8,151,000 | — | — |
| 2014-10-27 | $37.99 | $40.63 | 5,783,400 | — | — |
| 2014-10-24 | $37.90 | $40.54 | 7,358,400 | — | — |
| 2014-10-23 | $37.42 | $40.02 | 6,837,800 | — | — |
| 2014-10-22 | $37.30 | $39.89 | 6,469,600 | — | — |
| 2014-10-21 | $37.18 | $39.77 | 12,296,600 | — | — |
| 2014-10-20 | $37.35 | $39.95 | 7,945,200 | — | — |
| 2014-10-17 | $36.77 | $39.33 | 9,580,600 | — | — |
| 2014-10-16 | $36.32 | $38.85 | 9,738,000 | — | — |
| 2014-10-15 | $36.19 | $38.71 | 13,621,800 | — | — |
| 2014-10-14 | $36.37 | $38.90 | 10,995,000 | — | — |
| 2014-10-13 | $36.10 | $38.60 | 12,428,600 | — | — |
| 2014-10-10 | $37.23 | $39.82 | 10,495,400 | — | — |
| 2014-10-09 | $37.24 | $39.83 | 9,342,800 | — | — |
| 2014-10-08 | $37.63 | $40.25 | 6,713,400 | — | — |
| 2014-10-07 | $37.03 | $39.60 | 6,383,400 | — | — |
| 2014-10-06 | $37.58 | $40.19 | 5,208,000 | — | — |
| 2014-10-03 | $37.95 | $40.58 | 8,229,000 | — | — |
| 2014-10-02 | $37.22 | $39.81 | 8,573,600 | — | — |
| 2014-10-01 | $37.31 | $39.90 | 8,119,000 | — | — |
| 2014-09-30 | $37.73 | $40.35 | 7,799,600 | — | — |
| 2014-09-29 | $37.63 | $40.25 | 6,366,400 | — | — |
| 2014-09-26 | $37.58 | $40.20 | 7,659,600 | — | — |
| 2014-09-25 | $37.06 | $39.64 | 8,010,800 | — | — |
| 2014-09-24 | $37.66 | $40.28 | 8,586,200 | — | — |
| 2014-09-23 | $36.98 | $39.55 | 7,739,000 | — | — |
| 2014-09-22 | $37.30 | $39.89 | 7,859,600 | — | — |
| 2014-09-19 | $38.04 | $40.68 | 12,040,800 | — | — |
| 2014-09-18 | $37.87 | $40.50 | 8,027,600 | — | — |
| 2014-09-17 | $37.67 | $40.29 | 7,475,800 | — | — |
| 2014-09-16 | $37.54 | $40.16 | 8,040,200 | — | — |
| 2014-09-15 | $37.46 | $40.06 | 10,845,800 | — | — |
| 2014-09-12 | $37.74 | $40.36 | 14,614,800 | — | — |
| 2014-09-11 | $38.06 | $40.71 | 9,353,400 | — | — |
| 2014-09-10 | $38.61 | $41.29 | 5,918,600 | — | — |
| 2014-09-09 | $38.56 | $41.24 | 5,114,600 | — | — |
| 2014-09-08 | $38.83 | $41.54 | 4,492,800 | — | — |
| 2014-09-05 | $38.97 | $41.69 | 8,026,600 | — | — |
| 2014-09-04 | $38.58 | $41.26 | 5,741,000 | — | — |
| 2014-09-03 | $38.40 | $41.06 | 6,796,800 | — | — |
| 2014-09-02 | $38.74 | $41.43 | 6,196,200 | — | — |
| 2014-08-29 | $38.90 | $41.61 | 4,657,400 | — | — |
| 2014-08-28 | $38.90 | $41.61 | 3,956,800 | — | — |
| 2014-08-27 | $38.96 | $41.67 | 4,903,600 | — | — |
| 2014-08-26 | $38.90 | $41.60 | 5,501,600 | — | — |
| 2014-08-25 | $38.99 | $41.70 | 5,698,400 | — | — |
| 2014-08-22 | $38.64 | $41.33 | 4,538,800 | — | — |
| 2014-08-21 | $38.74 | $41.43 | 4,812,000 | — | — |
| 2014-08-20 | $39.01 | $41.73 | 4,668,800 | — | — |
| 2014-08-19 | $39.06 | $41.78 | 4,907,000 | — | — |
| 2014-08-18 | $38.79 | $41.49 | 6,830,800 | — | — |
| 2014-08-15 | $38.46 | $41.13 | 8,090,000 | — | — |
| 2014-08-14 | $38.31 | $40.97 | 10,892,600 | — | — |
| 2014-08-13 | $38.62 | $41.31 | 6,935,200 | — | — |
| 2014-08-12 | $38.91 | $41.62 | 4,723,600 | — | — |
| 2014-08-11 | $38.94 | $41.64 | 4,513,400 | — | — |
| 2014-08-08 | $38.81 | $41.51 | 5,957,200 | — | — |
| 2014-08-07 | $38.36 | $41.02 | 5,428,000 | — | — |
| 2014-08-06 | $38.56 | $41.25 | 5,935,200 | — | — |
| 2014-08-05 | $38.40 | $41.06 | 6,694,600 | — | — |
| 2014-08-04 | $38.76 | $41.32 | 6,282,600 | — | — |
| 2014-08-01 | $38.49 | $41.03 | 7,797,800 | — | — |
| 2014-07-31 | $38.84 | $41.40 | 8,146,000 | — | — |
| 2014-07-30 | $39.45 | $42.05 | 8,911,000 | — | — |
| 2014-07-29 | $39.33 | $41.92 | 7,936,000 | — | — |
| 2014-07-28 | $39.18 | $41.76 | 8,013,000 | — | — |
| 2014-07-25 | $39.37 | $41.97 | 18,974,600 | — | — |
| 2014-07-24 | $40.22 | $42.88 | 16,129,200 | — | — |
| 2014-07-23 | $39.57 | $42.18 | 6,439,800 | — | — |
| 2014-07-22 | $39.37 | $41.97 | 6,457,000 | — | — |
| 2014-07-21 | $38.81 | $41.36 | 5,021,000 | — | — |
| 2014-07-18 | $38.97 | $41.54 | 6,744,600 | — | — |
| 2014-07-17 | $38.62 | $41.17 | 8,446,400 | — | — |
| 2014-07-16 | $39.37 | $41.96 | 8,615,400 | — | — |
| 2014-07-15 | $39.45 | $42.05 | 8,305,600 | — | — |
| 2014-07-14 | $39.28 | $41.87 | 4,562,000 | — | — |
| 2014-07-11 | $39.30 | $41.89 | 4,239,400 | — | — |
| 2014-07-10 | $39.42 | $42.03 | 4,720,000 | — | — |
| 2014-07-09 | $39.72 | $42.34 | 7,782,600 | — | — |
| 2014-07-08 | $39.28 | $41.87 | 7,802,000 | — | — |
| 2014-07-07 | $39.35 | $41.94 | 7,443,600 | — | — |
| 2014-07-03 | $39.53 | $42.14 | 6,662,600 | — | — |
| 2014-07-02 | $39.10 | $41.67 | 4,785,200 | — | — |
| 2014-07-01 | $39.04 | $41.61 | 8,061,400 | — | — |
| 2014-06-30 | $38.69 | $41.24 | 9,610,000 | — | — |
| 2014-06-27 | $38.97 | $41.54 | 8,669,200 | — | — |
| 2014-06-26 | $39.03 | $41.60 | 6,983,200 | — | — |
| 2014-06-25 | $39.06 | $41.64 | 7,813,800 | — | — |
| 2014-06-24 | $38.72 | $41.27 | 10,912,400 | — | — |
| 2014-06-23 | $38.37 | $40.90 | 4,779,800 | — | — |
| 2014-06-20 | $38.30 | $40.83 | 12,436,000 | — | — |
| 2014-06-19 | $38.62 | $41.16 | 12,555,000 | — | — |
| 2014-06-18 | $37.78 | $40.27 | 5,786,600 | — | — |
| 2014-06-17 | $37.65 | $40.14 | 5,778,600 | — | — |
| 2014-06-16 | $37.54 | $40.02 | 6,759,600 | — | — |
| 2014-06-13 | $37.35 | $39.81 | 7,708,800 | — | — |
| 2014-06-12 | $36.98 | $39.42 | 7,193,800 | — | — |
| 2014-06-11 | $37.40 | $39.87 | 7,510,800 | — | — |
| 2014-06-10 | $37.30 | $39.76 | 6,641,000 | — | — |
| 2014-06-09 | $37.59 | $40.07 | 5,701,000 | — | — |
| 2014-06-06 | $37.67 | $40.15 | 6,204,800 | — | — |
| 2014-06-05 | $37.36 | $39.82 | 5,187,400 | — | — |
| 2014-06-04 | $37.33 | $39.80 | 6,495,800 | — | — |
| 2014-06-03 | $37.09 | $39.54 | 6,764,400 | — | — |
| 2014-06-02 | $36.92 | $39.36 | 5,926,200 | — | — |
| 2014-05-30 | $36.62 | $39.04 | 6,879,200 | — | — |
| 2014-05-29 | $36.56 | $38.97 | 6,448,000 | — | — |
| 2014-05-28 | $36.63 | $39.05 | 8,210,000 | — | — |
| 2014-05-27 | $36.83 | $39.26 | 10,100,400 | — | — |
| 2014-05-23 | $35.99 | $38.36 | 7,166,400 | — | — |
| 2014-05-22 | $35.70 | $38.05 | 7,359,600 | — | — |
| 2014-05-21 | $35.20 | $37.52 | 6,089,200 | — | — |
| 2014-05-20 | $35.12 | $37.43 | 8,699,800 | — | — |
| 2014-05-19 | $35.51 | $37.85 | 6,745,000 | — | — |
| 2014-05-16 | $35.47 | $37.81 | 9,294,800 | — | — |
| 2014-05-15 | $34.92 | $37.23 | 9,124,600 | — | — |
| 2014-05-14 | $35.08 | $37.40 | 8,585,000 | — | — |
| 2014-05-13 | $35.58 | $37.93 | 5,803,000 | — | — |
| 2014-05-12 | $35.58 | $37.92 | 7,227,200 | — | — |
| 2014-05-09 | $35.15 | $37.46 | 6,623,200 | — | — |
| 2014-05-08 | $34.79 | $37.08 | 7,531,400 | — | — |
| 2014-05-07 | $34.87 | $37.17 | 10,959,800 | — | — |
| 2014-05-06 | $34.79 | $37.08 | 10,926,800 | — | — |
| 2014-05-05 | $35.46 | $37.66 | 5,486,400 | — | — |
| 2014-05-02 | $35.30 | $37.49 | 8,306,400 | — | — |
| 2014-05-01 | $35.56 | $37.77 | 7,918,400 | — | — |
| 2014-04-30 | $35.31 | $37.50 | 7,282,400 | — | — |
| 2014-04-29 | $35.32 | $37.51 | 9,827,200 | — | — |
| 2014-04-28 | $35.47 | $37.67 | 10,733,600 | — | — |
| 2014-04-25 | $35.72 | $37.94 | 18,111,400 | — | — |
| 2014-04-24 | $35.54 | $37.75 | 15,577,000 | — | — |
| 2014-04-23 | $35.20 | $37.38 | 8,881,600 | — | — |
| 2014-04-22 | $35.58 | $37.78 | 8,862,600 | — | — |
| 2014-04-21 | $35.24 | $37.43 | 6,095,600 | — | — |
| 2014-04-17 | $35.08 | $37.25 | 9,245,800 | — | — |
| 2014-04-16 | $35.40 | $37.59 | 11,277,400 | — | — |
| 2014-04-15 | $34.45 | $36.58 | 15,461,800 | — | — |
| 2014-04-14 | $34.65 | $36.81 | 12,175,400 | — | — |
| 2014-04-11 | $34.37 | $36.50 | 16,367,200 | — | — |
| 2014-04-10 | $35.11 | $37.29 | 13,375,400 | — | — |
| 2014-04-09 | $36.24 | $38.49 | 9,055,600 | — | — |
| 2014-04-08 | $35.74 | $37.96 | 10,660,800 | — | — |
| 2014-04-07 | $35.22 | $37.40 | 11,089,800 | — | — |
| 2014-04-04 | $35.78 | $37.99 | 11,708,600 | — | — |
| 2014-04-03 | $36.54 | $38.81 | 7,165,400 | — | — |
| 2014-04-02 | $36.83 | $39.12 | 8,304,400 | — | — |
| 2014-04-01 | $37.01 | $39.30 | 8,740,800 | — | — |
| 2014-03-31 | $36.69 | $38.97 | 7,721,800 | — | — |
| 2014-03-28 | $36.85 | $39.14 | 6,582,800 | — | — |
| 2014-03-27 | $36.70 | $38.98 | 12,675,600 | — | — |
| 2014-03-26 | $36.77 | $39.05 | 8,371,200 | — | — |
| 2014-03-25 | $37.31 | $39.62 | 10,568,200 | — | — |
| 2014-03-24 | $37.88 | $40.24 | 10,018,800 | — | — |
| 2014-03-21 | $38.36 | $40.73 | 18,034,400 | — | — |
| 2014-03-20 | $38.48 | $40.87 | 13,851,400 | — | — |
| 2014-03-19 | $37.96 | $40.31 | 24,983,200 | — | — |
| 2014-03-18 | $37.30 | $39.61 | 5,997,600 | — | — |
| 2014-03-17 | $37.09 | $39.39 | 11,019,800 | — | — |
| 2014-03-14 | $37.13 | $39.44 | 8,962,600 | — | — |
| 2014-03-13 | $37.22 | $39.52 | 11,380,800 | — | — |
| 2014-03-12 | $37.81 | $40.16 | 10,394,600 | — | — |
| 2014-03-11 | $37.51 | $39.84 | 18,344,400 | — | — |
| 2014-03-10 | $36.78 | $39.06 | 8,633,800 | — | — |
| 2014-03-07 | $36.54 | $38.80 | 8,386,000 | — | — |
| 2014-03-06 | $36.35 | $38.60 | 13,762,600 | — | — |
| 2014-03-05 | $35.65 | $37.86 | 9,715,600 | — | — |
| 2014-03-04 | $35.83 | $38.05 | 12,226,200 | — | — |
| 2014-03-03 | $35.24 | $37.42 | 12,248,400 | — | — |
| 2014-02-28 | $35.48 | $37.68 | 22,464,800 | — | — |
| 2014-02-27 | $36.10 | $38.33 | 11,288,200 | — | — |
| 2014-02-26 | $35.89 | $38.12 | 19,129,200 | — | — |
| 2014-02-25 | $35.28 | $37.46 | 18,618,400 | — | — |
| 2014-02-24 | $36.28 | $38.53 | 11,933,800 | — | — |
| 2014-02-21 | $36.28 | $38.53 | 11,288,200 | — | — |
| 2014-02-20 | $36.78 | $39.06 | 8,552,600 | — | — |
| 2014-02-19 | $36.66 | $38.93 | 9,770,600 | — | — |
| 2014-02-18 | $36.99 | $39.28 | 10,923,400 | — | — |
| 2014-02-14 | $37.51 | $39.84 | 8,241,000 | — | — |
| 2014-02-13 | $37.35 | $39.66 | 8,447,800 | — | — |
| 2014-02-12 | $36.96 | $39.25 | 9,956,600 | — | — |
| 2014-02-11 | $37.25 | $39.56 | 16,124,000 | — | — |
| 2014-02-10 | $37.40 | $39.72 | 12,944,600 | — | — |
| 2014-02-07 | $37.02 | $39.32 | 14,657,600 | — | — |
| 2014-02-06 | $36.18 | $38.42 | 13,818,400 | — | — |
| 2014-02-05 | $35.24 | $37.43 | 10,956,000 | — | — |
| 2014-02-04 | $35.33 | $37.52 | 20,440,800 | — | — |
| 2014-02-03 | $34.49 | $36.49 | 20,311,000 | — | — |
| 2014-01-31 | $35.56 | $37.62 | 12,256,600 | — | — |
| 2014-01-30 | $35.96 | $38.04 | 15,179,800 | — | — |
| 2014-01-29 | $35.78 | $37.86 | 15,959,800 | — | — |
| 2014-01-28 | $36.95 | $39.09 | 11,091,600 | — | — |
| 2014-01-27 | $37.11 | $39.26 | 18,207,200 | — | — |
| 2014-01-24 | $37.49 | $39.67 | 33,049,000 | — | — |
| 2014-01-23 | $36.70 | $38.82 | 29,936,000 | — | — |
| 2014-01-22 | $36.80 | $38.94 | 13,969,400 | — | — |
| 2014-01-21 | $36.83 | $38.96 | 18,774,600 | — | — |
| 2014-01-17 | $37.45 | $39.62 | 12,937,400 | — | — |
| 2014-01-16 | $37.65 | $39.83 | 9,072,600 | — | — |
| 2014-01-15 | $38.10 | $40.31 | 8,660,200 | — | — |
| 2014-01-14 | $37.73 | $39.92 | 18,653,200 | — | — |
| 2014-01-13 | $37.56 | $39.74 | 14,644,800 | — | — |
| 2014-01-10 | $38.83 | $41.09 | 6,467,000 | — | — |
| 2014-01-09 | $38.80 | $41.05 | 8,361,200 | — | — |
| 2014-01-08 | $39.01 | $41.28 | 10,178,800 | — | — |
| 2014-01-07 | $38.61 | $40.85 | 8,162,200 | — | — |
| 2014-01-06 | $38.08 | $40.30 | 10,585,400 | — | — |
| 2014-01-03 | $38.47 | $40.71 | 6,545,000 | — | — |
| 2014-01-02 | $38.58 | $40.82 | 8,487,200 | — | — |