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
- 2007-10-01 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 | $43.68 | $43.68 | 1,000,200 | — | — |
| 2014-12-30 | $44.61 | $44.61 | 1,045,500 | — | — |
| 2014-12-29 | $44.94 | $44.94 | 977,000 | — | — |
| 2014-12-26 | $44.97 | $44.97 | 1,042,800 | — | — |
| 2014-12-24 | $45.22 | $45.22 | 1,031,100 | — | — |
| 2014-12-23 | $44.81 | $44.81 | 2,412,800 | — | — |
| 2014-12-22 | $44.22 | $44.22 | 1,561,100 | — | — |
| 2014-12-19 | $44.29 | $44.29 | 2,923,000 | — | — |
| 2014-12-18 | $42.99 | $42.99 | 2,694,300 | — | — |
| 2014-12-17 | $41.28 | $41.28 | 2,630,500 | — | — |
| 2014-12-16 | $40.87 | $40.87 | 2,417,000 | — | — |
| 2014-12-15 | $41.64 | $41.64 | 1,770,500 | — | — |
| 2014-12-12 | $41.53 | $41.53 | 1,591,700 | — | — |
| 2014-12-11 | $42.60 | $42.60 | 1,118,300 | — | — |
| 2014-12-10 | $42.52 | $42.52 | 1,621,500 | — | — |
| 2014-12-09 | $43.48 | $43.48 | 1,761,100 | — | — |
| 2014-12-08 | $43.40 | $43.40 | 1,490,300 | — | — |
| 2014-12-05 | $44.54 | $44.54 | 2,418,200 | — | — |
| 2014-12-04 | $44.43 | $44.43 | 1,352,000 | — | — |
| 2014-12-03 | $45.11 | $45.11 | 894,400 | — | — |
| 2014-12-02 | $44.58 | $44.58 | 1,024,700 | — | — |
| 2014-12-01 | $44.43 | $44.43 | 1,487,200 | — | — |
| 2014-11-28 | $45.14 | $45.14 | 701,900 | — | — |
| 2014-11-26 | $44.86 | $44.86 | 941,100 | — | — |
| 2014-11-25 | $44.92 | $44.92 | 2,044,000 | — | — |
| 2014-11-24 | $45.15 | $45.15 | 1,285,900 | — | — |
| 2014-11-21 | $44.57 | $44.57 | 1,568,200 | — | — |
| 2014-11-20 | $44.46 | $44.46 | 1,248,300 | — | — |
| 2014-11-19 | $44.77 | $44.77 | 1,549,800 | — | — |
| 2014-11-18 | $44.73 | $44.73 | 1,605,800 | — | — |
| 2014-11-17 | $44.81 | $44.81 | 2,046,000 | — | — |
| 2014-11-14 | $44.25 | $44.25 | 1,806,900 | — | — |
| 2014-11-13 | $44.60 | $44.60 | 1,594,100 | — | — |
| 2014-11-12 | $44.58 | $44.58 | 1,492,500 | — | — |
| 2014-11-11 | $43.71 | $43.71 | 1,525,600 | — | — |
| 2014-11-10 | $43.53 | $43.53 | 2,159,300 | — | — |
| 2014-11-07 | $42.71 | $42.71 | 2,446,900 | — | — |
| 2014-11-06 | $42.68 | $42.68 | 5,443,600 | — | — |
| 2014-11-05 | $41.06 | $41.06 | 2,341,200 | — | — |
| 2014-11-04 | $41.72 | $41.72 | 849,400 | — | — |
| 2014-11-03 | $41.82 | $41.82 | 1,096,700 | — | — |
| 2014-10-31 | $42.32 | $42.32 | 1,279,900 | — | — |
| 2014-10-30 | $41.40 | $41.40 | 1,220,900 | — | — |
| 2014-10-29 | $40.72 | $40.72 | 1,392,000 | — | — |
| 2014-10-28 | $41.38 | $41.38 | 1,329,800 | — | — |
| 2014-10-27 | $40.63 | $40.63 | 1,163,300 | — | — |
| 2014-10-24 | $40.69 | $40.69 | 1,481,100 | — | — |
| 2014-10-23 | $39.87 | $39.87 | 3,965,500 | — | — |
| 2014-10-22 | $40.04 | $40.04 | 2,211,100 | — | — |
| 2014-10-21 | $41.30 | $41.30 | 1,918,000 | — | — |
| 2014-10-20 | $40.70 | $40.70 | 2,166,300 | — | — |
| 2014-10-17 | $42.29 | $42.29 | 1,729,800 | — | — |
| 2014-10-16 | $41.00 | $41.00 | 1,995,300 | — | — |
| 2014-10-15 | $41.18 | $41.18 | 3,235,600 | — | — |
| 2014-10-14 | $41.32 | $41.32 | 2,224,600 | — | — |
| 2014-10-13 | $39.90 | $39.90 | 2,491,800 | — | — |
| 2014-10-10 | $40.01 | $40.01 | 2,108,900 | — | — |
| 2014-10-09 | $41.15 | $41.15 | 1,672,200 | — | — |
| 2014-10-08 | $41.95 | $41.95 | 1,173,000 | — | — |
| 2014-10-07 | $41.29 | $41.29 | 1,894,200 | — | — |
| 2014-10-06 | $42.23 | $42.23 | 946,100 | — | — |
| 2014-10-03 | $41.96 | $41.96 | 1,106,100 | — | — |
| 2014-10-02 | $41.84 | $41.84 | 1,383,800 | — | — |
| 2014-10-01 | $41.59 | $41.59 | 1,798,600 | — | — |
| 2014-09-30 | $41.92 | $41.92 | 1,454,200 | — | — |
| 2014-09-29 | $41.90 | $41.90 | 1,759,600 | — | — |
| 2014-09-26 | $42.25 | $42.25 | 965,300 | — | — |
| 2014-09-25 | $41.76 | $41.76 | 1,536,000 | — | — |
| 2014-09-24 | $43.22 | $43.22 | 979,800 | — | — |
| 2014-09-23 | $42.65 | $42.65 | 1,607,500 | — | — |
| 2014-09-22 | $43.22 | $43.22 | 1,274,000 | — | — |
| 2014-09-19 | $43.57 | $43.57 | 2,226,000 | — | — |
| 2014-09-18 | $44.71 | $44.71 | 963,800 | — | — |
| 2014-09-17 | $44.23 | $44.23 | 1,506,200 | — | — |
| 2014-09-16 | $45.03 | $45.03 | 1,176,300 | — | — |
| 2014-09-15 | $45.04 | $45.04 | 1,726,400 | — | — |
| 2014-09-12 | $44.86 | $44.86 | 1,189,600 | — | — |
| 2014-09-11 | $44.88 | $44.88 | 1,317,900 | — | — |
| 2014-09-10 | $44.64 | $44.64 | 2,107,300 | — | — |
| 2014-09-09 | $45.46 | $45.46 | 1,910,000 | — | — |
| 2014-09-08 | $44.87 | $44.87 | 1,151,700 | — | — |
| 2014-09-05 | $44.53 | $44.53 | 1,831,700 | — | — |
| 2014-09-04 | $44.60 | $44.60 | 2,478,800 | — | — |
| 2014-09-03 | $45.80 | $45.80 | 1,321,100 | — | — |
| 2014-09-02 | $45.84 | $45.84 | 1,951,400 | — | — |
| 2014-08-29 | $45.67 | $45.67 | 978,600 | — | — |
| 2014-08-28 | $45.32 | $45.32 | 1,847,100 | — | — |
| 2014-08-27 | $44.84 | $44.84 | 1,327,100 | — | — |
| 2014-08-26 | $44.50 | $44.50 | 1,103,700 | — | — |
| 2014-08-25 | $43.90 | $43.90 | 1,472,500 | — | — |
| 2014-08-22 | $43.51 | $43.51 | 1,085,100 | — | — |
| 2014-08-21 | $43.43 | $43.43 | 988,300 | — | — |
| 2014-08-20 | $43.32 | $43.32 | 1,056,000 | — | — |
| 2014-08-19 | $43.23 | $43.23 | 1,138,200 | — | — |
| 2014-08-18 | $43.33 | $43.33 | 760,300 | — | — |
| 2014-08-15 | $42.87 | $42.87 | 1,314,200 | — | — |
| 2014-08-14 | $42.87 | $42.87 | 771,000 | — | — |
| 2014-08-13 | $42.45 | $42.45 | 890,000 | — | — |
| 2014-08-12 | $42.27 | $42.27 | 1,177,400 | — | — |
| 2014-08-11 | $42.69 | $42.69 | 2,010,500 | — | — |
| 2014-08-08 | $42.48 | $42.48 | 2,880,400 | — | — |
| 2014-08-07 | $41.62 | $41.62 | 5,230,400 | — | — |
| 2014-08-06 | $43.05 | $43.05 | 2,964,900 | — | — |
| 2014-08-05 | $43.36 | $43.36 | 1,889,800 | — | — |
| 2014-08-04 | $43.54 | $43.54 | 1,792,700 | — | — |
| 2014-08-01 | $42.21 | $42.21 | 2,735,600 | — | — |
| 2014-07-31 | $42.16 | $42.16 | 2,654,500 | — | — |
| 2014-07-30 | $42.78 | $42.78 | 1,475,600 | — | — |
| 2014-07-29 | $42.85 | $42.85 | 1,665,100 | — | — |
| 2014-07-28 | $42.37 | $42.37 | 1,930,900 | — | — |
| 2014-07-25 | $42.63 | $42.63 | 1,754,700 | — | — |
| 2014-07-24 | $43.38 | $43.38 | 1,626,700 | — | — |
| 2014-07-23 | $42.70 | $42.70 | 1,897,800 | — | — |
| 2014-07-22 | $43.06 | $43.06 | 1,265,400 | — | — |
| 2014-07-21 | $42.22 | $42.22 | 1,328,700 | — | — |
| 2014-07-18 | $42.37 | $42.37 | 1,729,800 | — | — |
| 2014-07-17 | $41.74 | $41.74 | 2,404,000 | — | — |
| 2014-07-16 | $41.78 | $41.78 | 1,168,200 | — | — |
| 2014-07-15 | $41.49 | $41.49 | 2,254,100 | — | — |
| 2014-07-14 | $42.05 | $42.05 | 1,676,900 | — | — |
| 2014-07-11 | $41.24 | $41.24 | 1,694,100 | — | — |
| 2014-07-10 | $40.81 | $40.81 | 2,037,800 | — | — |
| 2014-07-09 | $40.48 | $40.48 | 3,104,400 | — | — |
| 2014-07-08 | $40.23 | $40.23 | 2,802,300 | — | — |
| 2014-07-07 | $40.82 | $40.82 | 2,101,800 | — | — |
| 2014-07-03 | $40.55 | $40.55 | 2,611,900 | — | — |
| 2014-07-02 | $39.99 | $39.99 | 2,725,100 | — | — |
| 2014-07-01 | $40.33 | $40.33 | 2,975,800 | — | — |
| 2014-06-30 | $40.20 | $40.20 | 3,510,900 | — | — |
| 2014-06-27 | $40.51 | $40.51 | 3,721,900 | — | — |
| 2014-06-26 | $41.12 | $41.12 | 4,219,600 | — | — |
| 2014-06-25 | $41.97 | $41.97 | 4,242,300 | — | — |
| 2014-06-24 | $42.19 | $42.19 | 2,393,900 | — | — |
| 2014-06-23 | $42.83 | $42.83 | 1,895,900 | — | — |
| 2014-06-20 | $43.57 | $43.57 | 1,752,600 | — | — |
| 2014-06-19 | $43.98 | $43.98 | 1,788,000 | — | — |
| 2014-06-18 | $44.28 | $44.28 | 933,500 | — | — |
| 2014-06-17 | $44.06 | $44.06 | 1,102,400 | — | — |
| 2014-06-16 | $44.07 | $44.07 | 1,184,100 | — | — |
| 2014-06-13 | $43.42 | $43.42 | 919,700 | — | — |
| 2014-06-12 | $42.75 | $42.75 | 1,763,000 | — | — |
| 2014-06-11 | $42.87 | $42.87 | 940,700 | — | — |
| 2014-06-10 | $43.20 | $43.20 | 1,041,300 | — | — |
| 2014-06-09 | $43.23 | $43.23 | 1,091,200 | — | — |
| 2014-06-06 | $43.08 | $43.08 | 1,158,200 | — | — |
| 2014-06-05 | $42.56 | $42.56 | 1,710,300 | — | — |
| 2014-06-04 | $41.93 | $41.93 | 1,665,400 | — | — |
| 2014-06-03 | $41.77 | $41.77 | 1,752,400 | — | — |
| 2014-06-02 | $41.98 | $41.98 | 1,447,400 | — | — |
| 2014-05-30 | $41.99 | $41.99 | 1,999,900 | — | — |
| 2014-05-29 | $42.19 | $42.19 | 1,131,500 | — | — |
| 2014-05-28 | $41.60 | $41.60 | 1,523,000 | — | — |
| 2014-05-27 | $41.30 | $41.30 | 2,114,900 | — | — |
| 2014-05-23 | $41.18 | $41.18 | 1,695,600 | — | — |
| 2014-05-22 | $41.02 | $41.02 | 1,718,700 | — | — |
| 2014-05-21 | $40.84 | $40.84 | 1,879,300 | — | — |
| 2014-05-20 | $40.80 | $40.80 | 1,875,700 | — | — |
| 2014-05-19 | $41.17 | $41.17 | 1,496,400 | — | — |
| 2014-05-16 | $40.62 | $40.62 | 1,488,500 | — | — |
| 2014-05-15 | $40.53 | $40.53 | 2,051,800 | — | — |
| 2014-05-14 | $40.87 | $40.87 | 1,969,400 | — | — |
| 2014-05-13 | $40.78 | $40.78 | 2,680,200 | — | — |
| 2014-05-12 | $40.34 | $40.34 | 4,371,500 | — | — |
| 2014-05-09 | $39.63 | $39.63 | 7,887,400 | — | — |
| 2014-05-08 | $39.54 | $39.54 | 18,282,800 | — | — |
| 2014-05-07 | $43.97 | $43.97 | 2,829,600 | — | — |
| 2014-05-06 | $44.32 | $44.32 | 1,656,200 | — | — |
| 2014-05-05 | $44.59 | $44.59 | 1,347,400 | — | — |
| 2014-05-02 | $45.10 | $45.10 | 1,071,900 | — | — |
| 2014-05-01 | $45.85 | $45.85 | 965,700 | — | — |
| 2014-04-30 | $45.46 | $45.46 | 1,340,100 | — | — |
| 2014-04-29 | $45.16 | $45.16 | 1,315,000 | — | — |
| 2014-04-28 | $44.77 | $44.77 | 2,341,100 | — | — |
| 2014-04-25 | $44.84 | $44.84 | 1,501,300 | — | — |
| 2014-04-24 | $46.00 | $46.00 | 1,087,300 | — | — |
| 2014-04-23 | $46.31 | $46.31 | 1,213,100 | — | — |
| 2014-04-22 | $47.55 | $47.55 | 927,700 | — | — |
| 2014-04-21 | $47.60 | $47.60 | 1,127,300 | — | — |
| 2014-04-17 | $46.99 | $46.99 | 1,066,100 | — | — |
| 2014-04-16 | $47.08 | $47.08 | 1,341,200 | — | — |
| 2014-04-15 | $46.78 | $46.78 | 2,453,400 | — | — |
| 2014-04-14 | $45.28 | $45.28 | 1,031,700 | — | — |
| 2014-04-11 | $44.71 | $44.71 | 2,053,100 | — | — |
| 2014-04-10 | $46.07 | $46.07 | 1,821,600 | — | — |
| 2014-04-09 | $46.58 | $46.58 | 1,676,600 | — | — |
| 2014-04-08 | $45.33 | $45.33 | 3,982,800 | — | — |
| 2014-04-07 | $45.72 | $45.72 | 2,869,200 | — | — |
| 2014-04-04 | $47.79 | $47.79 | 1,349,200 | — | — |
| 2014-04-03 | $48.98 | $48.98 | 1,525,000 | — | — |
| 2014-04-02 | $49.18 | $49.18 | 1,611,100 | — | — |
| 2014-04-01 | $48.27 | $48.27 | 2,303,500 | — | — |
| 2014-03-31 | $49.19 | $49.19 | 1,255,300 | — | — |
| 2014-03-28 | $48.10 | $48.10 | 1,512,700 | — | — |
| 2014-03-27 | $47.80 | $47.80 | 1,574,000 | — | — |
| 2014-03-26 | $47.40 | $47.40 | 3,111,800 | — | — |
| 2014-03-25 | $48.07 | $48.07 | 1,502,600 | — | — |
| 2014-03-24 | $47.62 | $47.62 | 1,830,100 | — | — |
| 2014-03-21 | $47.79 | $47.79 | 2,850,700 | — | — |
| 2014-03-20 | $48.20 | $48.20 | 3,377,100 | — | — |
| 2014-03-19 | $46.09 | $46.09 | 1,181,600 | — | — |
| 2014-03-18 | $46.29 | $46.29 | 1,158,800 | — | — |
| 2014-03-17 | $45.79 | $45.79 | 1,360,100 | — | — |
| 2014-03-14 | $44.69 | $44.69 | 1,296,500 | — | — |
| 2014-03-13 | $44.95 | $44.95 | 2,284,100 | — | — |
| 2014-03-12 | $45.44 | $45.44 | 2,139,100 | — | — |
| 2014-03-11 | $45.90 | $45.90 | 2,479,000 | — | — |
| 2014-03-10 | $46.50 | $46.50 | 1,598,000 | — | — |
| 2014-03-07 | $46.84 | $46.84 | 1,921,300 | — | — |
| 2014-03-06 | $46.98 | $46.98 | 2,958,400 | — | — |
| 2014-03-05 | $46.58 | $46.58 | 2,444,300 | — | — |
| 2014-03-04 | $46.30 | $46.30 | 1,849,500 | — | — |
| 2014-03-03 | $45.22 | $45.22 | 1,859,800 | — | — |
| 2014-02-28 | $45.92 | $45.92 | 1,695,200 | — | — |
| 2014-02-27 | $46.28 | $46.28 | 2,646,800 | — | — |
| 2014-02-26 | $46.26 | $46.26 | 3,257,600 | — | — |
| 2014-02-25 | $45.58 | $45.58 | 1,456,000 | — | — |
| 2014-02-24 | $45.66 | $45.66 | 2,003,900 | — | — |
| 2014-02-21 | $45.58 | $45.58 | 4,558,600 | — | — |
| 2014-02-20 | $44.96 | $44.96 | 2,637,600 | — | — |
| 2014-02-19 | $44.31 | $44.31 | 2,505,000 | — | — |
| 2014-02-18 | $43.42 | $43.42 | 1,756,500 | — | — |
| 2014-02-14 | $43.31 | $43.31 | 2,456,000 | — | — |
| 2014-02-13 | $42.80 | $42.80 | 1,655,900 | — | — |
| 2014-02-12 | $42.79 | $42.79 | 2,666,000 | — | — |
| 2014-02-11 | $43.30 | $43.30 | 4,026,700 | — | — |
| 2014-02-10 | $41.07 | $41.07 | 2,800,000 | — | — |
| 2014-02-07 | $40.95 | $40.95 | 5,248,100 | — | — |
| 2014-02-06 | $41.00 | $41.00 | 10,256,600 | — | — |
| 2014-02-05 | $41.06 | $41.06 | 3,433,800 | — | — |
| 2014-02-04 | $40.56 | $40.56 | 3,059,300 | — | — |
| 2014-02-03 | $40.00 | $40.00 | 2,964,800 | — | — |
| 2014-01-31 | $41.12 | $41.12 | 3,399,000 | — | — |
| 2014-01-30 | $42.13 | $42.13 | 2,827,000 | — | — |
| 2014-01-29 | $42.07 | $42.07 | 2,839,800 | — | — |
| 2014-01-28 | $43.90 | $43.90 | 1,401,500 | — | — |
| 2014-01-27 | $43.40 | $43.40 | 1,312,500 | — | — |
| 2014-01-24 | $43.78 | $43.78 | 1,598,200 | — | — |
| 2014-01-23 | $45.00 | $45.00 | 2,078,300 | — | — |
| 2014-01-22 | $45.75 | $45.75 | 2,128,700 | — | — |
| 2014-01-21 | $46.86 | $46.86 | 1,283,300 | — | — |
| 2014-01-17 | $47.24 | $47.24 | 1,483,300 | — | — |
| 2014-01-16 | $47.30 | $47.30 | 1,407,400 | — | — |
| 2014-01-15 | $47.63 | $47.63 | 4,753,900 | — | — |
| 2014-01-14 | $45.79 | $45.79 | 2,195,700 | — | — |
| 2014-01-13 | $44.03 | $44.03 | 2,443,100 | — | — |
| 2014-01-10 | $44.31 | $44.31 | 2,684,300 | — | — |
| 2014-01-09 | $45.39 | $45.39 | 1,620,900 | — | — |
| 2014-01-08 | $45.87 | $45.87 | 2,184,900 | — | — |
| 2014-01-07 | $45.98 | $45.98 | 2,110,500 | — | — |
| 2014-01-06 | $45.54 | $45.54 | 1,554,200 | — | — |
| 2014-01-03 | $45.36 | $45.36 | 1,317,200 | — | — |
| 2014-01-02 | $44.73 | $44.73 | 2,159,000 | — | — |