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
- 1980-03-17 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 | $50.67 | $72.40 | 827,300 | — | — |
| 2014-12-30 | $51.87 | $74.11 | 758,200 | — | — |
| 2014-12-29 | $51.70 | $73.87 | 892,900 | — | — |
| 2014-12-26 | $51.36 | $73.38 | 921,100 | — | — |
| 2014-12-24 | $52.44 | $74.93 | 477,700 | — | — |
| 2014-12-23 | $51.38 | $73.41 | 1,404,400 | — | — |
| 2014-12-22 | $51.70 | $73.87 | 864,800 | — | — |
| 2014-12-19 | $51.85 | $74.08 | 1,380,000 | — | — |
| 2014-12-18 | $51.30 | $73.30 | 3,758,100 | — | — |
| 2014-12-17 | $48.44 | $69.21 | 2,154,700 | — | — |
| 2014-12-16 | $48.36 | $69.10 | 1,447,800 | — | — |
| 2014-12-15 | $49.26 | $70.38 | 1,416,700 | — | — |
| 2014-12-12 | $50.25 | $71.80 | 1,137,100 | — | — |
| 2014-12-11 | $51.90 | $74.16 | 1,131,000 | — | — |
| 2014-12-10 | $50.81 | $72.60 | 1,023,600 | — | — |
| 2014-12-09 | $51.32 | $73.33 | 1,141,800 | — | — |
| 2014-12-08 | $51.31 | $73.31 | 1,707,300 | — | — |
| 2014-12-05 | $51.79 | $74.00 | 2,623,000 | — | — |
| 2014-12-04 | $48.42 | $69.18 | 2,080,000 | — | — |
| 2014-12-03 | $47.15 | $67.37 | 1,297,500 | — | — |
| 2014-12-02 | $46.75 | $66.80 | 1,232,400 | — | — |
| 2014-12-01 | $46.76 | $66.81 | 1,272,300 | — | — |
| 2014-11-28 | $48.05 | $68.65 | 517,800 | — | — |
| 2014-11-26 | $48.23 | $68.91 | 1,225,100 | — | — |
| 2014-11-25 | $49.15 | $70.23 | 1,539,800 | — | — |
| 2014-11-24 | $48.54 | $69.36 | 1,782,900 | — | — |
| 2014-11-21 | $48.14 | $68.78 | 2,047,000 | — | — |
| 2014-11-20 | $47.50 | $67.87 | 1,562,300 | — | — |
| 2014-11-19 | $47.71 | $68.17 | 1,477,400 | — | — |
| 2014-11-18 | $49.15 | $70.23 | 2,639,600 | — | — |
| 2014-11-17 | $47.46 | $67.81 | 2,791,500 | — | — |
| 2014-11-14 | $46.50 | $66.44 | 2,560,900 | — | — |
| 2014-11-13 | $47.94 | $68.50 | 1,697,000 | — | — |
| 2014-11-12 | $48.12 | $68.75 | 2,114,300 | — | — |
| 2014-11-11 | $48.27 | $68.97 | 2,533,400 | — | — |
| 2014-11-10 | $48.03 | $68.63 | 4,203,500 | — | — |
| 2014-11-07 | $47.85 | $68.37 | 7,841,500 | — | — |
| 2014-11-06 | $51.18 | $73.13 | 2,394,300 | — | — |
| 2014-11-05 | $51.40 | $73.44 | 5,772,800 | — | — |
| 2014-11-04 | $53.06 | $75.81 | 6,509,200 | — | — |
| 2014-11-03 | $56.72 | $81.04 | 2,272,300 | — | — |
| 2014-10-31 | $56.05 | $80.09 | 1,950,100 | — | — |
| 2014-10-30 | $55.43 | $79.20 | 1,310,200 | — | — |
| 2014-10-29 | $56.31 | $80.46 | 1,250,500 | — | — |
| 2014-10-28 | $56.82 | $81.19 | 2,227,100 | — | — |
| 2014-10-27 | $57.49 | $82.14 | 671,200 | — | — |
| 2014-10-24 | $58.22 | $83.19 | 911,900 | — | — |
| 2014-10-23 | $58.09 | $83.00 | 906,900 | — | — |
| 2014-10-22 | $57.62 | $82.33 | 869,100 | — | — |
| 2014-10-21 | $58.87 | $84.11 | 1,233,700 | — | — |
| 2014-10-20 | $56.45 | $80.66 | 1,218,500 | — | — |
| 2014-10-17 | $56.58 | $80.84 | 1,929,700 | — | — |
| 2014-10-16 | $55.60 | $79.44 | 3,234,900 | — | — |
| 2014-10-15 | $53.38 | $76.27 | 3,216,600 | — | — |
| 2014-10-14 | $54.65 | $78.09 | 2,141,700 | — | — |
| 2014-10-13 | $54.65 | $78.09 | 1,487,600 | — | — |
| 2014-10-10 | $55.53 | $79.34 | 1,173,300 | — | — |
| 2014-10-09 | $55.97 | $79.97 | 1,503,900 | — | — |
| 2014-10-08 | $58.19 | $83.14 | 2,117,100 | — | — |
| 2014-10-07 | $57.03 | $81.49 | 1,578,700 | — | — |
| 2014-10-06 | $57.65 | $82.37 | 1,378,800 | — | — |
| 2014-10-03 | $58.84 | $84.07 | 1,966,600 | — | — |
| 2014-10-02 | $58.15 | $83.09 | 2,093,800 | — | — |
| 2014-10-01 | $57.74 | $82.50 | 1,473,200 | — | — |
| 2014-09-30 | $59.39 | $84.86 | 1,376,800 | — | — |
| 2014-09-29 | $60.64 | $86.64 | 824,800 | — | — |
| 2014-09-26 | $60.75 | $86.80 | 992,000 | — | — |
| 2014-09-25 | $61.84 | $88.36 | 751,200 | — | — |
| 2014-09-24 | $63.13 | $90.20 | 1,034,200 | — | — |
| 2014-09-23 | $62.33 | $89.06 | 1,021,900 | — | — |
| 2014-09-22 | $62.45 | $89.23 | 774,300 | — | — |
| 2014-09-19 | $63.27 | $90.40 | 1,478,000 | — | — |
| 2014-09-18 | $62.71 | $89.60 | 1,052,400 | — | — |
| 2014-09-17 | $62.31 | $89.03 | 1,130,600 | — | — |
| 2014-09-16 | $61.90 | $88.44 | 979,800 | — | — |
| 2014-09-15 | $60.68 | $86.70 | 768,400 | — | — |
| 2014-09-12 | $61.53 | $87.92 | 1,769,700 | — | — |
| 2014-09-11 | $62.84 | $89.79 | 1,366,100 | — | — |
| 2014-09-10 | $60.87 | $86.97 | 962,100 | — | — |
| 2014-09-09 | $60.97 | $87.12 | 2,749,200 | — | — |
| 2014-09-08 | $58.99 | $84.29 | 1,533,100 | — | — |
| 2014-09-05 | $57.71 | $82.46 | 2,137,400 | — | — |
| 2014-09-04 | $57.00 | $81.44 | 3,750,300 | — | — |
| 2014-09-03 | $60.10 | $85.87 | 1,175,900 | — | — |
| 2014-09-02 | $60.76 | $86.82 | 1,216,200 | — | — |
| 2014-08-29 | $61.18 | $87.42 | 1,175,900 | — | — |
| 2014-08-28 | $59.99 | $85.72 | 1,117,100 | — | — |
| 2014-08-27 | $60.37 | $86.26 | 877,400 | — | — |
| 2014-08-26 | $60.42 | $86.33 | 1,527,600 | — | — |
| 2014-08-25 | $59.90 | $85.59 | 1,029,100 | — | — |
| 2014-08-22 | $60.59 | $86.57 | 657,500 | — | — |
| 2014-08-21 | $60.06 | $85.82 | 717,500 | — | — |
| 2014-08-20 | $60.15 | $85.94 | 1,307,300 | — | — |
| 2014-08-19 | $59.81 | $85.46 | 1,406,600 | — | — |
| 2014-08-18 | $60.17 | $85.97 | 1,311,700 | — | — |
| 2014-08-15 | $58.60 | $83.73 | 1,041,300 | — | — |
| 2014-08-14 | $58.64 | $83.79 | 1,178,700 | — | — |
| 2014-08-13 | $57.69 | $82.43 | 1,396,100 | — | — |
| 2014-08-12 | $56.98 | $81.41 | 974,800 | — | — |
| 2014-08-11 | $56.83 | $81.20 | 1,411,000 | — | — |
| 2014-08-08 | $56.83 | $81.20 | 1,700,100 | — | — |
| 2014-08-07 | $56.97 | $81.40 | 2,795,400 | — | — |
| 2014-08-06 | $56.14 | $80.21 | 3,090,700 | — | — |
| 2014-08-05 | $54.83 | $78.34 | 5,118,100 | — | — |
| 2014-08-04 | $53.30 | $76.16 | 2,548,200 | — | — |
| 2014-08-01 | $52.34 | $74.78 | 2,087,000 | — | — |
| 2014-07-31 | $52.77 | $75.40 | 2,332,100 | — | — |
| 2014-07-30 | $53.94 | $77.07 | 1,969,400 | — | — |
| 2014-07-29 | $54.00 | $77.16 | 1,844,800 | — | — |
| 2014-07-28 | $53.82 | $76.90 | 2,213,000 | — | — |
| 2014-07-25 | $53.61 | $76.60 | 5,022,600 | — | — |
| 2014-07-24 | $49.22 | $70.33 | 1,683,200 | — | — |
| 2014-07-23 | $48.48 | $69.27 | 790,400 | — | — |
| 2014-07-22 | $48.51 | $69.31 | 2,896,300 | — | — |
| 2014-07-21 | $48.15 | $68.80 | 1,035,800 | — | — |
| 2014-07-18 | $48.42 | $69.18 | 1,016,600 | — | — |
| 2014-07-17 | $47.79 | $68.28 | 1,558,400 | — | — |
| 2014-07-16 | $48.71 | $69.60 | 3,406,500 | — | — |
| 2014-07-15 | $44.97 | $64.25 | 1,229,200 | — | — |
| 2014-07-14 | $45.02 | $64.33 | 697,000 | — | — |
| 2014-07-11 | $45.16 | $64.53 | 1,091,500 | — | — |
| 2014-07-10 | $45.22 | $64.61 | 1,470,800 | — | — |
| 2014-07-09 | $45.43 | $64.91 | 924,500 | — | — |
| 2014-07-08 | $45.39 | $64.85 | 1,551,000 | — | — |
| 2014-07-07 | $46.55 | $66.51 | 1,160,500 | — | — |
| 2014-07-03 | $47.75 | $68.23 | 968,400 | — | — |
| 2014-07-02 | $47.85 | $68.37 | 1,584,300 | — | — |
| 2014-07-01 | $46.60 | $66.58 | 1,079,200 | — | — |
| 2014-06-30 | $46.94 | $67.07 | 961,000 | — | — |
| 2014-06-27 | $46.91 | $67.03 | 1,303,800 | — | — |
| 2014-06-26 | $46.63 | $66.63 | 3,580,500 | — | — |
| 2014-06-25 | $47.94 | $68.50 | 2,544,000 | — | — |
| 2014-06-24 | $47.82 | $68.33 | 1,148,800 | — | — |
| 2014-06-23 | $49.47 | $70.68 | 1,279,800 | — | — |
| 2014-06-20 | $48.75 | $69.66 | 1,464,000 | — | — |
| 2014-06-19 | $48.00 | $68.58 | 1,360,400 | — | — |
| 2014-06-18 | $47.77 | $68.25 | 1,422,300 | — | — |
| 2014-06-17 | $48.01 | $68.60 | 1,396,300 | — | — |
| 2014-06-16 | $48.11 | $68.74 | 1,827,900 | — | — |
| 2014-06-13 | $46.97 | $67.11 | 1,888,800 | — | — |
| 2014-06-12 | $47.77 | $68.25 | 1,035,200 | — | — |
| 2014-06-11 | $48.20 | $68.87 | 1,293,500 | — | — |
| 2014-06-10 | $48.78 | $69.70 | 629,600 | — | — |
| 2014-06-09 | $49.15 | $70.23 | 990,500 | — | — |
| 2014-06-06 | $49.22 | $70.33 | 1,813,900 | — | — |
| 2014-06-05 | $49.43 | $70.63 | 3,003,500 | — | — |
| 2014-06-04 | $47.49 | $67.85 | 1,191,000 | — | — |
| 2014-06-03 | $46.96 | $67.10 | 1,180,900 | — | — |
| 2014-06-02 | $46.73 | $66.77 | 913,000 | — | — |
| 2014-05-30 | $47.00 | $67.15 | 875,500 | — | — |
| 2014-05-29 | $47.42 | $67.75 | 672,000 | — | — |
| 2014-05-28 | $47.10 | $67.30 | 823,700 | — | — |
| 2014-05-27 | $47.27 | $67.54 | 1,164,900 | — | — |
| 2014-05-23 | $47.90 | $68.44 | 1,177,000 | — | — |
| 2014-05-22 | $47.30 | $67.58 | 1,235,200 | — | — |
| 2014-05-21 | $47.00 | $67.15 | 1,552,500 | — | — |
| 2014-05-20 | $45.90 | $65.58 | 785,400 | — | — |
| 2014-05-19 | $45.80 | $65.44 | 1,288,200 | — | — |
| 2014-05-16 | $45.16 | $64.53 | 1,797,500 | — | — |
| 2014-05-15 | $45.83 | $65.48 | 919,400 | — | — |
| 2014-05-14 | $46.08 | $65.84 | 2,450,900 | — | — |
| 2014-05-13 | $46.03 | $65.77 | 2,017,600 | — | — |
| 2014-05-12 | $44.58 | $63.70 | 1,368,800 | — | — |
| 2014-05-09 | $44.36 | $63.38 | 1,420,400 | — | — |
| 2014-05-08 | $43.77 | $62.54 | 1,243,500 | — | — |
| 2014-05-07 | $44.55 | $63.65 | 1,562,000 | — | — |
| 2014-05-06 | $45.34 | $64.78 | 3,425,500 | — | — |
| 2014-05-05 | $45.36 | $64.81 | 2,552,800 | — | — |
| 2014-05-02 | $45.41 | $64.88 | 2,042,800 | — | — |
| 2014-05-01 | $45.51 | $65.03 | 1,976,800 | — | — |
| 2014-04-30 | $45.08 | $64.41 | 1,558,000 | — | — |
| 2014-04-29 | $45.71 | $65.31 | 1,640,600 | — | — |
| 2014-04-28 | $46.26 | $66.10 | 2,086,400 | — | — |
| 2014-04-25 | $46.12 | $65.90 | 5,474,900 | — | — |
| 2014-04-24 | $42.26 | $60.38 | 2,061,500 | — | — |
| 2014-04-23 | $42.03 | $60.05 | 2,126,800 | — | — |
| 2014-04-22 | $40.34 | $57.64 | 950,400 | — | — |
| 2014-04-21 | $39.90 | $57.01 | 1,411,900 | — | — |
| 2014-04-17 | $39.72 | $56.75 | 2,245,900 | — | — |
| 2014-04-16 | $38.75 | $55.37 | 1,230,600 | — | — |
| 2014-04-15 | $39.44 | $56.35 | 1,661,700 | — | — |
| 2014-04-14 | $39.45 | $56.37 | 1,109,700 | — | — |
| 2014-04-11 | $39.34 | $56.21 | 1,733,700 | — | — |
| 2014-04-10 | $40.07 | $57.25 | 2,083,700 | — | — |
| 2014-04-09 | $40.61 | $58.02 | 1,502,400 | — | — |
| 2014-04-08 | $40.58 | $57.98 | 1,368,900 | — | — |
| 2014-04-07 | $40.15 | $57.37 | 1,888,600 | — | — |
| 2014-04-04 | $41.88 | $59.84 | 1,797,700 | — | — |
| 2014-04-03 | $42.43 | $60.62 | 1,539,200 | — | — |
| 2014-04-02 | $42.60 | $60.87 | 1,815,700 | — | — |
| 2014-04-01 | $42.56 | $60.81 | 1,666,600 | — | — |
| 2014-03-31 | $42.81 | $61.17 | 1,285,900 | — | — |
| 2014-03-28 | $41.86 | $59.81 | 1,616,000 | — | — |
| 2014-03-27 | $41.30 | $59.01 | 2,305,000 | — | — |
| 2014-03-26 | $40.93 | $58.48 | 3,652,500 | — | — |
| 2014-03-25 | $38.90 | $55.58 | 2,819,600 | — | — |
| 2014-03-24 | $39.26 | $56.10 | 2,083,400 | — | — |
| 2014-03-21 | $40.19 | $57.42 | 2,170,500 | — | — |
| 2014-03-20 | $40.55 | $57.94 | 1,076,000 | — | — |
| 2014-03-19 | $41.08 | $58.70 | 1,099,600 | — | — |
| 2014-03-18 | $40.70 | $58.15 | 2,261,700 | — | — |
| 2014-03-17 | $40.03 | $57.20 | 1,325,600 | — | — |
| 2014-03-14 | $39.80 | $56.87 | 2,378,600 | — | — |
| 2014-03-13 | $40.24 | $57.50 | 2,562,900 | — | — |
| 2014-03-12 | $41.31 | $59.02 | 1,363,700 | — | — |
| 2014-03-11 | $42.11 | $60.17 | 1,481,800 | — | — |
| 2014-03-10 | $42.01 | $60.02 | 1,411,400 | — | — |
| 2014-03-07 | $42.31 | $60.45 | 1,464,100 | — | — |
| 2014-03-06 | $42.82 | $61.18 | 1,528,400 | — | — |
| 2014-03-05 | $43.39 | $62.00 | 1,228,500 | — | — |
| 2014-03-04 | $43.95 | $62.80 | 1,868,500 | — | — |
| 2014-03-03 | $43.65 | $62.37 | 1,658,700 | — | — |
| 2014-02-28 | $44.12 | $63.04 | 2,050,700 | — | — |
| 2014-02-27 | $44.07 | $62.97 | 2,169,300 | — | — |
| 2014-02-26 | $44.34 | $63.35 | 2,842,400 | — | — |
| 2014-02-25 | $43.93 | $62.77 | 10,076,400 | — | — |
| 2014-02-24 | $48.33 | $69.05 | 2,425,600 | — | — |
| 2014-02-21 | $46.87 | $66.97 | 1,802,600 | — | — |
| 2014-02-20 | $46.12 | $65.90 | 2,199,300 | — | — |
| 2014-02-19 | $46.09 | $65.85 | 1,596,300 | — | — |
| 2014-02-18 | $46.56 | $66.53 | 1,204,200 | — | — |
| 2014-02-14 | $46.56 | $66.53 | 1,650,100 | — | — |
| 2014-02-13 | $47.00 | $67.15 | 1,900,400 | — | — |
| 2014-02-12 | $45.68 | $65.27 | 1,212,400 | — | — |
| 2014-02-11 | $45.79 | $65.43 | 1,267,300 | — | — |
| 2014-02-10 | $45.39 | $64.85 | 1,805,700 | — | — |
| 2014-02-07 | $44.79 | $64.00 | 1,209,300 | — | — |
| 2014-02-06 | $44.69 | $63.85 | 1,036,200 | — | — |
| 2014-02-05 | $44.07 | $62.97 | 1,102,100 | — | — |
| 2014-02-04 | $44.49 | $63.57 | 1,387,500 | — | — |
| 2014-02-03 | $44.97 | $64.25 | 1,655,800 | — | — |
| 2014-01-31 | $46.01 | $65.74 | 1,654,200 | — | — |
| 2014-01-30 | $45.33 | $64.77 | 897,500 | — | — |
| 2014-01-29 | $45.22 | $64.61 | 1,090,400 | — | — |
| 2014-01-28 | $45.80 | $65.44 | 1,172,800 | — | — |
| 2014-01-27 | $44.92 | $64.18 | 1,021,300 | — | — |
| 2014-01-24 | $44.95 | $64.23 | 1,230,300 | — | — |
| 2014-01-23 | $46.11 | $65.88 | 1,561,500 | — | — |
| 2014-01-22 | $45.81 | $65.45 | 1,521,900 | — | — |
| 2014-01-21 | $45.54 | $65.07 | 2,905,300 | — | — |
| 2014-01-17 | $47.24 | $67.50 | 1,542,800 | — | — |
| 2014-01-16 | $47.23 | $67.48 | 1,065,900 | — | — |
| 2014-01-15 | $46.49 | $66.43 | 1,355,400 | — | — |
| 2014-01-14 | $46.52 | $66.47 | 1,902,300 | — | — |
| 2014-01-13 | $45.91 | $65.60 | 2,751,900 | — | — |
| 2014-01-10 | $46.68 | $66.70 | 1,936,200 | — | — |
| 2014-01-09 | $45.84 | $65.50 | 1,665,600 | — | — |
| 2014-01-08 | $45.36 | $64.81 | 3,816,800 | — | — |
| 2014-01-07 | $46.10 | $65.87 | 3,321,000 | — | — |
| 2014-01-06 | $43.95 | $62.80 | 2,444,800 | — | — |
| 2014-01-03 | $44.20 | $63.15 | 2,221,700 | — | — |
| 2014-01-02 | $43.12 | $61.61 | 2,306,500 | — | — |