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
- 1981-12-31 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 | $49.11 | $409.36 | 4,963,300 | — | — |
| 2014-12-30 | $49.77 | $414.86 | 4,130,100 | — | — |
| 2014-12-29 | $50.88 | $424.11 | 6,266,500 | — | — |
| 2014-12-26 | $50.47 | $420.69 | 5,746,300 | — | — |
| 2014-12-24 | $49.91 | $416.03 | 3,812,600 | — | — |
| 2014-12-23 | $49.17 | $409.86 | 3,171,600 | — | — |
| 2014-12-22 | $49.36 | $411.44 | 3,999,700 | — | — |
| 2014-12-19 | $49.02 | $408.61 | 8,100,200 | — | — |
| 2014-12-18 | $49.00 | $408.44 | 4,911,800 | — | — |
| 2014-12-17 | $48.30 | $402.61 | 4,442,200 | — | — |
| 2014-12-16 | $47.76 | $398.11 | 5,401,000 | — | — |
| 2014-12-15 | $47.85 | $398.86 | 4,515,900 | — | — |
| 2014-12-12 | $47.92 | $399.44 | 3,724,600 | — | — |
| 2014-12-11 | $48.40 | $403.44 | 4,558,800 | — | — |
| 2014-12-10 | $47.92 | $399.44 | 4,163,300 | — | — |
| 2014-12-09 | $48.14 | $401.27 | 3,999,600 | — | — |
| 2014-12-08 | $48.05 | $400.52 | 4,903,800 | — | — |
| 2014-12-05 | $47.54 | $396.27 | 4,755,900 | — | — |
| 2014-12-04 | $47.91 | $399.36 | 2,910,000 | — | — |
| 2014-12-03 | $47.90 | $399.27 | 4,661,000 | — | — |
| 2014-12-02 | $47.91 | $399.36 | 6,949,800 | — | — |
| 2014-12-01 | $47.69 | $397.52 | 8,389,600 | — | — |
| 2014-11-28 | $47.43 | $395.35 | 3,030,200 | — | — |
| 2014-11-26 | $46.82 | $390.27 | 3,554,200 | — | — |
| 2014-11-25 | $46.47 | $387.35 | 5,812,000 | — | — |
| 2014-11-24 | $46.71 | $389.35 | 3,938,100 | — | — |
| 2014-11-21 | $47.25 | $393.85 | 4,304,300 | — | — |
| 2014-11-20 | $47.11 | $392.69 | 3,242,200 | — | — |
| 2014-11-19 | $47.27 | $394.02 | 3,807,200 | — | — |
| 2014-11-18 | $47.25 | $393.85 | 3,837,000 | — | — |
| 2014-11-17 | $47.08 | $392.44 | 4,181,700 | — | — |
| 2014-11-14 | $46.64 | $388.77 | 4,937,500 | — | — |
| 2014-11-13 | $46.94 | $391.27 | 6,020,400 | — | — |
| 2014-11-12 | $47.10 | $392.60 | 7,148,500 | — | — |
| 2014-11-11 | $47.58 | $396.60 | 3,751,600 | — | — |
| 2014-11-10 | $47.59 | $396.69 | 7,325,000 | — | — |
| 2014-11-07 | $47.13 | $392.85 | 5,179,500 | — | — |
| 2014-11-06 | $47.01 | $391.85 | 8,836,900 | — | — |
| 2014-11-05 | $47.96 | $399.77 | 9,145,600 | — | — |
| 2014-11-04 | $46.94 | $391.27 | 5,769,900 | — | — |
| 2014-11-03 | $46.77 | $389.85 | 6,521,700 | — | — |
| 2014-10-31 | $46.36 | $386.44 | 7,530,200 | — | — |
| 2014-10-30 | $46.45 | $387.19 | 13,175,400 | — | — |
| 2014-10-29 | $46.42 | $382.56 | 9,906,100 | — | — |
| 2014-10-28 | $47.37 | $390.39 | 8,737,400 | — | — |
| 2014-10-27 | $47.38 | $390.47 | 4,309,600 | — | — |
| 2014-10-24 | $47.41 | $390.72 | 3,322,900 | — | — |
| 2014-10-23 | $47.21 | $389.07 | 4,837,400 | — | — |
| 2014-10-22 | $47.19 | $388.91 | 5,346,000 | — | — |
| 2014-10-21 | $46.93 | $386.76 | 5,173,300 | — | — |
| 2014-10-20 | $46.78 | $385.53 | 5,548,600 | — | — |
| 2014-10-17 | $46.22 | $380.91 | 8,993,400 | — | — |
| 2014-10-16 | $46.37 | $382.15 | 9,931,500 | — | — |
| 2014-10-15 | $46.85 | $386.10 | 11,743,000 | — | — |
| 2014-10-14 | $46.90 | $386.52 | 11,546,100 | — | — |
| 2014-10-13 | $45.85 | $377.86 | 10,676,800 | — | — |
| 2014-10-10 | $45.11 | $371.76 | 6,564,800 | — | — |
| 2014-10-09 | $44.83 | $369.46 | 10,329,900 | — | — |
| 2014-10-08 | $45.04 | $371.19 | 5,802,800 | — | — |
| 2014-10-07 | $44.14 | $363.77 | 4,618,100 | — | — |
| 2014-10-06 | $44.07 | $363.19 | 3,494,800 | — | — |
| 2014-10-03 | $44.14 | $363.77 | 5,366,900 | — | — |
| 2014-10-02 | $44.13 | $363.69 | 6,439,700 | — | — |
| 2014-10-01 | $44.09 | $363.36 | 5,901,500 | — | — |
| 2014-09-30 | $43.65 | $359.73 | 4,050,500 | — | — |
| 2014-09-29 | $43.63 | $359.57 | 3,374,100 | — | — |
| 2014-09-26 | $43.45 | $358.08 | 3,378,300 | — | — |
| 2014-09-25 | $43.33 | $357.09 | 4,323,400 | — | — |
| 2014-09-24 | $43.45 | $358.08 | 3,662,200 | — | — |
| 2014-09-23 | $43.40 | $357.67 | 3,316,400 | — | — |
| 2014-09-22 | $43.47 | $358.25 | 5,335,600 | — | — |
| 2014-09-19 | $43.69 | $360.06 | 5,639,100 | — | — |
| 2014-09-18 | $43.28 | $356.68 | 4,775,700 | — | — |
| 2014-09-17 | $43.57 | $359.07 | 4,115,300 | — | — |
| 2014-09-16 | $43.93 | $362.04 | 4,118,800 | — | — |
| 2014-09-15 | $43.37 | $357.42 | 3,919,700 | — | — |
| 2014-09-12 | $43.36 | $357.34 | 4,234,500 | — | — |
| 2014-09-11 | $44.06 | $363.11 | 2,844,600 | — | — |
| 2014-09-10 | $43.76 | $360.64 | 2,939,700 | — | — |
| 2014-09-09 | $43.97 | $362.37 | 6,825,800 | — | — |
| 2014-09-08 | $44.56 | $367.23 | 3,189,100 | — | — |
| 2014-09-05 | $44.79 | $369.13 | 6,021,000 | — | — |
| 2014-09-04 | $44.16 | $363.93 | 3,249,800 | — | — |
| 2014-09-03 | $44.18 | $364.10 | 2,807,400 | — | — |
| 2014-09-02 | $43.80 | $360.97 | 3,755,100 | — | — |
| 2014-08-29 | $44.40 | $365.91 | 2,615,100 | — | — |
| 2014-08-28 | $44.23 | $364.51 | 2,949,900 | — | — |
| 2014-08-27 | $43.83 | $361.21 | 2,384,400 | — | — |
| 2014-08-26 | $43.54 | $358.82 | 2,242,600 | — | — |
| 2014-08-25 | $43.90 | $361.79 | 2,091,500 | — | — |
| 2014-08-22 | $43.68 | $359.98 | 2,823,900 | — | — |
| 2014-08-21 | $43.89 | $361.71 | 3,109,600 | — | — |
| 2014-08-20 | $43.81 | $361.05 | 2,639,700 | — | — |
| 2014-08-19 | $43.80 | $360.97 | 2,720,600 | — | — |
| 2014-08-18 | $43.38 | $357.51 | 2,979,800 | — | — |
| 2014-08-15 | $43.42 | $357.84 | 4,392,400 | — | — |
| 2014-08-14 | $43.43 | $357.92 | 3,162,300 | — | — |
| 2014-08-13 | $43.07 | $354.95 | 5,265,700 | — | — |
| 2014-08-12 | $43.22 | $356.19 | 3,515,000 | — | — |
| 2014-08-11 | $43.06 | $354.87 | 4,739,800 | — | — |
| 2014-08-08 | $43.53 | $358.74 | 4,982,400 | — | — |
| 2014-08-07 | $42.62 | $351.24 | 4,409,500 | — | — |
| 2014-08-06 | $42.17 | $347.53 | 10,041,500 | — | — |
| 2014-08-05 | $42.60 | $351.08 | 4,339,700 | — | — |
| 2014-08-04 | $43.10 | $355.20 | 6,639,300 | — | — |
| 2014-08-01 | $43.32 | $357.01 | 4,193,700 | — | — |
| 2014-07-31 | $43.29 | $356.76 | 5,675,300 | — | — |
| 2014-07-30 | $44.38 | $361.42 | 6,945,200 | — | — |
| 2014-07-29 | $44.86 | $365.33 | 5,499,600 | — | — |
| 2014-07-28 | $45.36 | $369.40 | 5,568,900 | — | — |
| 2014-07-25 | $44.74 | $364.35 | 7,059,000 | — | — |
| 2014-07-24 | $44.78 | $364.68 | 3,955,400 | — | — |
| 2014-07-23 | $44.81 | $364.92 | 3,476,000 | — | — |
| 2014-07-22 | $44.91 | $365.74 | 2,808,200 | — | — |
| 2014-07-21 | $44.91 | $365.74 | 2,977,000 | — | — |
| 2014-07-18 | $44.89 | $365.57 | 3,263,600 | — | — |
| 2014-07-17 | $44.55 | $362.81 | 4,331,300 | — | — |
| 2014-07-16 | $44.77 | $364.60 | 3,802,100 | — | — |
| 2014-07-15 | $44.47 | $362.15 | 3,744,700 | — | — |
| 2014-07-14 | $44.18 | $359.79 | 3,831,100 | — | — |
| 2014-07-11 | $44.53 | $362.64 | 4,019,100 | — | — |
| 2014-07-10 | $44.64 | $363.54 | 5,181,800 | — | — |
| 2014-07-09 | $44.46 | $362.07 | 3,720,300 | — | — |
| 2014-07-08 | $44.54 | $362.72 | 4,718,200 | — | — |
| 2014-07-07 | $44.21 | $360.04 | 4,135,500 | — | — |
| 2014-07-03 | $44.01 | $358.41 | 4,023,100 | — | — |
| 2014-07-02 | $44.26 | $360.44 | 6,467,300 | — | — |
| 2014-07-01 | $45.08 | $367.12 | 3,594,500 | — | — |
| 2014-06-30 | $45.38 | $369.56 | 4,446,700 | — | — |
| 2014-06-27 | $45.06 | $366.96 | 3,863,100 | — | — |
| 2014-06-26 | $44.81 | $364.92 | 3,337,500 | — | — |
| 2014-06-25 | $44.67 | $363.78 | 4,393,500 | — | — |
| 2014-06-24 | $44.19 | $359.87 | 6,902,100 | — | — |
| 2014-06-23 | $44.22 | $360.12 | 5,372,500 | — | — |
| 2014-06-20 | $44.25 | $360.36 | 8,205,200 | — | — |
| 2014-06-19 | $44.72 | $364.19 | 7,358,800 | — | — |
| 2014-06-18 | $44.53 | $362.64 | 6,044,000 | — | — |
| 2014-06-17 | $43.43 | $353.68 | 5,127,800 | — | — |
| 2014-06-16 | $43.70 | $355.88 | 5,251,000 | — | — |
| 2014-06-13 | $43.53 | $354.50 | 2,983,800 | — | — |
| 2014-06-12 | $43.48 | $354.09 | 4,648,700 | — | — |
| 2014-06-11 | $43.09 | $350.92 | 3,944,100 | — | — |
| 2014-06-10 | $43.61 | $355.15 | 4,161,000 | — | — |
| 2014-06-09 | $43.64 | $355.39 | 4,138,200 | — | — |
| 2014-06-06 | $43.89 | $357.43 | 3,725,900 | — | — |
| 2014-06-05 | $44.12 | $359.30 | 3,500,300 | — | — |
| 2014-06-04 | $43.73 | $356.13 | 3,395,500 | — | — |
| 2014-06-03 | $43.67 | $355.64 | 2,926,600 | — | — |
| 2014-06-02 | $43.67 | $355.64 | 2,622,100 | — | — |
| 2014-05-30 | $43.78 | $356.53 | 3,930,500 | — | — |
| 2014-05-29 | $43.54 | $354.58 | 2,995,400 | — | — |
| 2014-05-28 | $43.45 | $353.85 | 3,266,900 | — | — |
| 2014-05-27 | $43.16 | $351.49 | 4,120,800 | — | — |
| 2014-05-23 | $43.08 | $350.83 | 2,705,100 | — | — |
| 2014-05-22 | $43.19 | $351.73 | 3,298,600 | — | — |
| 2014-05-21 | $42.84 | $348.88 | 2,638,000 | — | — |
| 2014-05-20 | $42.77 | $348.31 | 3,484,700 | — | — |
| 2014-05-19 | $42.82 | $348.72 | 4,717,700 | — | — |
| 2014-05-16 | $43.51 | $354.34 | 4,053,300 | — | — |
| 2014-05-15 | $43.44 | $353.77 | 4,268,200 | — | — |
| 2014-05-14 | $43.73 | $356.13 | 4,692,000 | — | — |
| 2014-05-13 | $43.31 | $352.71 | 4,464,000 | — | — |
| 2014-05-12 | $43.26 | $352.30 | 4,941,400 | — | — |
| 2014-05-09 | $43.67 | $355.64 | 6,577,700 | — | — |
| 2014-05-08 | $44.20 | $359.95 | 5,380,000 | — | — |
| 2014-05-07 | $44.86 | $365.33 | 5,183,000 | — | — |
| 2014-05-06 | $44.35 | $361.18 | 2,900,400 | — | — |
| 2014-05-05 | $44.49 | $362.32 | 4,846,400 | — | — |
| 2014-05-02 | $44.18 | $359.79 | 7,540,300 | — | — |
| 2014-05-01 | $45.22 | $368.26 | 5,998,000 | — | — |
| 2014-04-30 | $45.83 | $368.95 | 8,737,900 | — | — |
| 2014-04-29 | $46.36 | $373.22 | 6,164,100 | — | — |
| 2014-04-28 | $46.68 | $375.80 | 8,447,700 | — | — |
| 2014-04-25 | $46.26 | $372.42 | 5,437,800 | — | — |
| 2014-04-24 | $45.68 | $367.75 | 4,305,000 | — | — |
| 2014-04-23 | $45.22 | $364.04 | 3,459,200 | — | — |
| 2014-04-22 | $45.34 | $365.01 | 4,150,900 | — | — |
| 2014-04-21 | $45.16 | $363.56 | 3,821,600 | — | — |
| 2014-04-17 | $45.12 | $363.24 | 4,943,500 | — | — |
| 2014-04-16 | $45.82 | $368.87 | 4,996,200 | — | — |
| 2014-04-15 | $45.25 | $364.28 | 7,221,400 | — | — |
| 2014-04-14 | $44.65 | $359.45 | 3,606,800 | — | — |
| 2014-04-11 | $44.57 | $358.81 | 4,596,000 | — | — |
| 2014-04-10 | $44.30 | $356.64 | 3,987,700 | — | — |
| 2014-04-09 | $44.37 | $357.20 | 4,493,200 | — | — |
| 2014-04-08 | $44.71 | $359.94 | 5,820,300 | — | — |
| 2014-04-07 | $44.21 | $355.91 | 6,346,000 | — | — |
| 2014-04-04 | $43.70 | $351.81 | 5,012,900 | — | — |
| 2014-04-03 | $43.31 | $348.67 | 3,690,600 | — | — |
| 2014-04-02 | $43.29 | $348.51 | 4,237,000 | — | — |
| 2014-04-01 | $43.50 | $350.20 | 3,817,500 | — | — |
| 2014-03-31 | $43.94 | $353.74 | 4,632,600 | — | — |
| 2014-03-28 | $43.37 | $349.15 | 3,255,800 | — | — |
| 2014-03-27 | $43.40 | $349.39 | 6,178,600 | — | — |
| 2014-03-26 | $43.15 | $347.38 | 4,589,100 | — | — |
| 2014-03-25 | $43.43 | $349.63 | 3,120,700 | — | — |
| 2014-03-24 | $43.18 | $347.62 | 2,943,100 | — | — |
| 2014-03-21 | $42.92 | $345.53 | 7,029,000 | — | — |
| 2014-03-20 | $42.79 | $344.48 | 4,829,300 | — | — |
| 2014-03-19 | $42.79 | $344.48 | 5,773,700 | — | — |
| 2014-03-18 | $43.45 | $349.79 | 2,893,000 | — | — |
| 2014-03-17 | $43.52 | $350.36 | 3,866,100 | — | — |
| 2014-03-14 | $43.49 | $350.12 | 5,978,900 | — | — |
| 2014-03-13 | $43.16 | $347.46 | 5,031,600 | — | — |
| 2014-03-12 | $42.63 | $343.19 | 3,777,900 | — | — |
| 2014-03-11 | $42.05 | $338.52 | 2,748,900 | — | — |
| 2014-03-10 | $42.16 | $339.41 | 3,896,500 | — | — |
| 2014-03-07 | $42.10 | $338.93 | 3,858,400 | — | — |
| 2014-03-06 | $42.04 | $338.44 | 3,666,800 | — | — |
| 2014-03-05 | $42.22 | $339.89 | 3,430,000 | — | — |
| 2014-03-04 | $42.33 | $340.78 | 4,069,500 | — | — |
| 2014-03-03 | $42.05 | $338.52 | 3,504,700 | — | — |
| 2014-02-28 | $42.35 | $340.94 | 4,809,800 | — | — |
| 2014-02-27 | $42.01 | $338.20 | 3,688,700 | — | — |
| 2014-02-26 | $42.00 | $338.12 | 2,756,300 | — | — |
| 2014-02-25 | $42.17 | $339.49 | 3,228,000 | — | — |
| 2014-02-24 | $42.12 | $339.09 | 3,582,100 | — | — |
| 2014-02-21 | $42.35 | $340.94 | 3,286,500 | — | — |
| 2014-02-20 | $42.40 | $341.34 | 2,924,000 | — | — |
| 2014-02-19 | $42.17 | $339.49 | 2,898,600 | — | — |
| 2014-02-18 | $42.54 | $342.47 | 3,396,200 | — | — |
| 2014-02-14 | $42.52 | $342.31 | 3,178,100 | — | — |
| 2014-02-13 | $42.23 | $339.97 | 4,588,900 | — | — |
| 2014-02-12 | $41.61 | $334.98 | 2,473,400 | — | — |
| 2014-02-11 | $41.69 | $335.62 | 3,454,500 | — | — |
| 2014-02-10 | $41.28 | $332.32 | 2,840,900 | — | — |
| 2014-02-07 | $41.10 | $330.87 | 4,295,400 | — | — |
| 2014-02-06 | $40.91 | $329.35 | 3,104,000 | — | — |
| 2014-02-05 | $40.82 | $328.62 | 3,811,600 | — | — |
| 2014-02-04 | $41.00 | $330.07 | 5,192,400 | — | — |
| 2014-02-03 | $41.25 | $332.08 | 8,760,600 | — | — |
| 2014-01-31 | $41.24 | $332.00 | 7,338,400 | — | — |
| 2014-01-30 | $40.89 | $329.18 | 5,007,500 | — | — |
| 2014-01-29 | $40.89 | $325.10 | 11,948,600 | — | — |
| 2014-01-28 | $41.25 | $327.96 | 5,490,400 | — | — |
| 2014-01-27 | $41.25 | $327.96 | 6,050,700 | — | — |
| 2014-01-24 | $41.22 | $327.73 | 6,492,000 | — | — |
| 2014-01-23 | $41.43 | $329.40 | 4,225,600 | — | — |
| 2014-01-22 | $41.60 | $330.75 | 2,759,900 | — | — |
| 2014-01-21 | $41.65 | $331.15 | 3,514,600 | — | — |
| 2014-01-17 | $41.16 | $327.25 | 3,314,000 | — | — |
| 2014-01-16 | $41.24 | $327.89 | 3,272,700 | — | — |
| 2014-01-15 | $41.08 | $326.61 | 3,802,800 | — | — |
| 2014-01-14 | $41.10 | $326.77 | 5,058,200 | — | — |
| 2014-01-13 | $41.27 | $328.12 | 4,845,200 | — | — |
| 2014-01-10 | $41.39 | $329.08 | 6,171,100 | — | — |
| 2014-01-09 | $40.62 | $322.96 | 3,898,700 | — | — |
| 2014-01-08 | $40.40 | $321.21 | 4,268,100 | — | — |
| 2014-01-07 | $40.76 | $324.07 | 4,705,500 | — | — |
| 2014-01-06 | $40.40 | $321.21 | 4,527,000 | — | — |
| 2014-01-03 | $40.47 | $321.76 | 4,198,400 | — | — |
| 2014-01-02 | $40.69 | $323.51 | 5,512,000 | — | — |