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
- 1972-06-01 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 | $53.47 | $96.77 | 4,068,600 | — | — |
| 2014-12-30 | $53.93 | $97.60 | 2,626,900 | — | — |
| 2014-12-29 | $54.46 | $98.56 | 2,381,000 | — | — |
| 2014-12-26 | $54.75 | $99.08 | 1,838,700 | — | — |
| 2014-12-24 | $54.86 | $99.28 | 1,442,900 | — | — |
| 2014-12-23 | $54.78 | $99.14 | 3,507,600 | — | — |
| 2014-12-22 | $54.82 | $99.21 | 4,359,900 | — | — |
| 2014-12-19 | $54.23 | $98.14 | 10,583,500 | — | — |
| 2014-12-18 | $54.47 | $98.57 | 8,119,900 | — | — |
| 2014-12-17 | $53.50 | $96.82 | 8,881,400 | — | — |
| 2014-12-16 | $52.47 | $94.96 | 7,171,500 | — | — |
| 2014-12-15 | $53.07 | $96.04 | 7,483,900 | — | — |
| 2014-12-12 | $53.11 | $96.11 | 8,428,000 | — | — |
| 2014-12-11 | $54.49 | $98.61 | 6,517,300 | — | — |
| 2014-12-10 | $54.10 | $97.91 | 5,838,100 | — | — |
| 2014-12-09 | $55.01 | $99.55 | 8,379,200 | — | — |
| 2014-12-08 | $55.08 | $99.68 | 5,914,100 | — | — |
| 2014-12-05 | $55.58 | $100.58 | 3,923,500 | — | — |
| 2014-12-04 | $55.41 | $100.28 | 4,114,100 | — | — |
| 2014-12-03 | $55.62 | $100.66 | 5,493,600 | — | — |
| 2014-12-02 | $54.56 | $98.74 | 4,051,100 | — | — |
| 2014-12-01 | $54.25 | $98.18 | 5,849,800 | — | — |
| 2014-11-28 | $54.42 | $98.48 | 3,628,600 | — | — |
| 2014-11-26 | $54.33 | $98.32 | 7,216,700 | — | — |
| 2014-11-25 | $52.44 | $94.90 | 5,329,000 | — | — |
| 2014-11-24 | $52.85 | $95.64 | 3,441,800 | — | — |
| 2014-11-21 | $52.56 | $95.12 | 5,287,300 | — | — |
| 2014-11-20 | $52.23 | $94.52 | 4,759,900 | — | — |
| 2014-11-19 | $51.94 | $94.00 | 6,590,400 | — | — |
| 2014-11-18 | $51.84 | $93.82 | 4,627,300 | — | — |
| 2014-11-17 | $51.55 | $93.29 | 3,218,800 | — | — |
| 2014-11-14 | $51.63 | $93.44 | 3,575,000 | — | — |
| 2014-11-13 | $51.18 | $92.62 | 4,411,200 | — | — |
| 2014-11-12 | $51.28 | $92.80 | 4,093,000 | — | — |
| 2014-11-11 | $51.32 | $92.87 | 4,269,300 | — | — |
| 2014-11-10 | $51.56 | $93.31 | 4,528,100 | — | — |
| 2014-11-07 | $50.90 | $92.11 | 4,927,500 | — | — |
| 2014-11-06 | $50.91 | $92.13 | 6,300,700 | — | — |
| 2014-11-05 | $51.13 | $92.53 | 5,302,600 | — | — |
| 2014-11-04 | $50.40 | $91.21 | 6,285,500 | — | — |
| 2014-11-03 | $50.08 | $90.63 | 6,921,500 | — | — |
| 2014-10-31 | $49.66 | $89.87 | 14,551,100 | — | — |
| 2014-10-30 | $47.53 | $86.02 | 11,485,300 | — | — |
| 2014-10-29 | $48.33 | $87.46 | 8,163,900 | — | — |
| 2014-10-28 | $48.50 | $87.16 | 6,328,700 | — | — |
| 2014-10-27 | $47.95 | $86.17 | 7,576,300 | — | — |
| 2014-10-24 | $47.57 | $85.48 | 5,606,900 | — | — |
| 2014-10-23 | $47.00 | $84.46 | 7,005,900 | — | — |
| 2014-10-22 | $46.62 | $83.78 | 11,651,100 | — | — |
| 2014-10-21 | $46.77 | $84.05 | 15,036,700 | — | — |
| 2014-10-20 | $44.41 | $79.81 | 9,502,200 | — | — |
| 2014-10-17 | $43.67 | $78.48 | 12,992,200 | — | — |
| 2014-10-16 | $43.59 | $78.33 | 11,352,100 | — | — |
| 2014-10-15 | $42.76 | $76.84 | 14,593,100 | — | — |
| 2014-10-14 | $42.31 | $76.03 | 9,357,400 | — | — |
| 2014-10-13 | $41.93 | $75.35 | 15,196,200 | — | — |
| 2014-10-10 | $42.74 | $76.80 | 33,229,600 | — | — |
| 2014-10-09 | $46.02 | $82.70 | 8,886,100 | — | — |
| 2014-10-08 | $46.94 | $84.35 | 8,036,300 | — | — |
| 2014-10-07 | $46.01 | $82.68 | 8,099,700 | — | — |
| 2014-10-06 | $46.63 | $83.80 | 4,733,500 | — | — |
| 2014-10-03 | $46.82 | $84.14 | 5,889,900 | — | — |
| 2014-10-02 | $46.84 | $84.17 | 5,616,100 | — | — |
| 2014-10-01 | $46.88 | $84.24 | 7,854,600 | — | — |
| 2014-09-30 | $47.69 | $85.70 | 6,431,700 | — | — |
| 2014-09-29 | $48.26 | $86.72 | 3,160,800 | — | — |
| 2014-09-26 | $48.33 | $86.85 | 3,601,700 | — | — |
| 2014-09-25 | $48.14 | $86.51 | 5,297,300 | — | — |
| 2014-09-24 | $48.81 | $87.71 | 5,125,600 | — | — |
| 2014-09-23 | $48.66 | $87.44 | 5,646,900 | — | — |
| 2014-09-22 | $48.66 | $87.44 | 5,756,500 | — | — |
| 2014-09-19 | $48.75 | $87.60 | 12,560,600 | — | — |
| 2014-09-18 | $48.98 | $88.02 | 3,778,500 | — | — |
| 2014-09-17 | $48.37 | $86.92 | 3,854,700 | — | — |
| 2014-09-16 | $47.92 | $86.11 | 5,499,600 | — | — |
| 2014-09-15 | $47.59 | $85.52 | 3,238,700 | — | — |
| 2014-09-12 | $47.83 | $85.95 | 4,838,300 | — | — |
| 2014-09-11 | $48.15 | $86.53 | 3,165,900 | — | — |
| 2014-09-10 | $47.99 | $86.24 | 5,503,700 | — | — |
| 2014-09-09 | $48.28 | $86.76 | 3,153,700 | — | — |
| 2014-09-08 | $48.49 | $87.14 | 3,975,400 | — | — |
| 2014-09-05 | $48.58 | $87.30 | 3,648,600 | — | — |
| 2014-09-04 | $48.25 | $86.71 | 3,480,200 | — | — |
| 2014-09-03 | $48.35 | $86.89 | 3,884,300 | — | — |
| 2014-09-02 | $47.91 | $86.10 | 3,321,300 | — | — |
| 2014-08-29 | $48.18 | $86.58 | 3,433,000 | — | — |
| 2014-08-28 | $48.02 | $86.29 | 3,427,300 | — | — |
| 2014-08-27 | $47.78 | $85.86 | 4,945,900 | — | — |
| 2014-08-26 | $47.49 | $85.34 | 4,560,400 | — | — |
| 2014-08-25 | $47.37 | $85.13 | 4,986,900 | — | — |
| 2014-08-22 | $48.02 | $86.29 | 3,196,900 | — | — |
| 2014-08-21 | $48.17 | $86.56 | 3,698,600 | — | — |
| 2014-08-20 | $47.88 | $86.04 | 5,266,400 | — | — |
| 2014-08-19 | $47.69 | $85.70 | 3,092,200 | — | — |
| 2014-08-18 | $47.56 | $85.47 | 3,806,300 | — | — |
| 2014-08-15 | $47.56 | $85.47 | 5,854,100 | — | — |
| 2014-08-14 | $47.26 | $84.93 | 2,550,700 | — | — |
| 2014-08-13 | $47.08 | $84.60 | 5,457,800 | — | — |
| 2014-08-12 | $46.67 | $83.87 | 3,788,200 | — | — |
| 2014-08-11 | $46.50 | $83.56 | 3,393,300 | — | — |
| 2014-08-08 | $46.33 | $83.26 | 4,992,300 | — | — |
| 2014-08-07 | $45.67 | $82.07 | 6,689,400 | — | — |
| 2014-08-06 | $46.17 | $82.97 | 4,940,900 | — | — |
| 2014-08-05 | $45.99 | $82.65 | 7,867,500 | — | — |
| 2014-08-04 | $46.39 | $83.36 | 5,327,100 | — | — |
| 2014-08-01 | $46.24 | $83.09 | 7,316,800 | — | — |
| 2014-07-31 | $46.25 | $83.11 | 8,564,900 | — | — |
| 2014-07-30 | $47.23 | $84.87 | 5,408,200 | — | — |
| 2014-07-29 | $46.77 | $84.05 | 6,139,700 | — | — |
| 2014-07-28 | $47.35 | $84.55 | 11,324,800 | — | — |
| 2014-07-25 | $46.82 | $83.60 | 9,472,100 | — | — |
| 2014-07-24 | $47.86 | $85.46 | 9,868,300 | — | — |
| 2014-07-23 | $48.20 | $86.07 | 12,255,400 | — | — |
| 2014-07-22 | $49.12 | $87.71 | 8,210,500 | — | — |
| 2014-07-21 | $49.17 | $87.80 | 7,681,800 | — | — |
| 2014-07-18 | $48.82 | $87.17 | 5,178,800 | — | — |
| 2014-07-17 | $48.15 | $85.98 | 5,321,300 | — | — |
| 2014-07-16 | $49.05 | $87.59 | 4,894,500 | — | — |
| 2014-07-15 | $48.66 | $86.89 | 5,461,600 | — | — |
| 2014-07-14 | $48.92 | $87.35 | 5,171,500 | — | — |
| 2014-07-11 | $49.29 | $88.01 | 4,231,400 | — | — |
| 2014-07-10 | $49.00 | $87.50 | 4,907,400 | — | — |
| 2014-07-09 | $49.28 | $88.00 | 4,378,200 | — | — |
| 2014-07-08 | $48.85 | $87.23 | 4,789,800 | — | — |
| 2014-07-07 | $48.92 | $87.35 | 2,912,700 | — | — |
| 2014-07-03 | $48.95 | $87.41 | 1,689,500 | — | — |
| 2014-07-02 | $48.51 | $86.62 | 2,825,500 | — | — |
| 2014-07-01 | $48.49 | $86.59 | 4,714,500 | — | — |
| 2014-06-30 | $47.79 | $85.34 | 3,109,800 | — | — |
| 2014-06-27 | $47.76 | $85.28 | 4,105,900 | — | — |
| 2014-06-26 | $47.79 | $85.34 | 3,533,000 | — | — |
| 2014-06-25 | $48.04 | $85.78 | 3,645,000 | — | — |
| 2014-06-24 | $47.71 | $85.19 | 3,732,800 | — | — |
| 2014-06-23 | $48.08 | $85.85 | 3,002,500 | — | — |
| 2014-06-20 | $47.94 | $85.60 | 8,463,900 | — | — |
| 2014-06-19 | $47.91 | $85.55 | 5,185,400 | — | — |
| 2014-06-18 | $47.87 | $85.48 | 3,973,100 | — | — |
| 2014-06-17 | $48.26 | $86.17 | 3,845,300 | — | — |
| 2014-06-16 | $48.13 | $85.94 | 4,473,200 | — | — |
| 2014-06-13 | $48.33 | $86.30 | 4,763,500 | — | — |
| 2014-06-12 | $48.14 | $85.96 | 5,782,600 | — | — |
| 2014-06-11 | $48.09 | $85.87 | 3,333,300 | — | — |
| 2014-06-10 | $47.97 | $85.66 | 2,697,000 | — | — |
| 2014-06-09 | $47.88 | $85.50 | 4,376,700 | — | — |
| 2014-06-06 | $47.50 | $84.82 | 2,965,800 | — | — |
| 2014-06-05 | $47.40 | $84.64 | 4,038,200 | — | — |
| 2014-06-04 | $46.85 | $83.66 | 3,497,700 | — | — |
| 2014-06-03 | $46.99 | $83.91 | 3,955,200 | — | — |
| 2014-06-02 | $46.99 | $83.91 | 3,379,700 | — | — |
| 2014-05-30 | $46.98 | $83.89 | 4,576,100 | — | — |
| 2014-05-29 | $46.66 | $83.32 | 2,975,300 | — | — |
| 2014-05-28 | $46.46 | $82.96 | 3,976,400 | — | — |
| 2014-05-27 | $46.35 | $82.76 | 4,594,900 | — | — |
| 2014-05-23 | $46.25 | $82.59 | 3,864,500 | — | — |
| 2014-05-22 | $46.14 | $82.39 | 4,279,700 | — | — |
| 2014-05-21 | $45.65 | $81.51 | 3,993,300 | — | — |
| 2014-05-20 | $45.71 | $81.62 | 4,440,100 | — | — |
| 2014-05-19 | $45.60 | $81.43 | 4,692,100 | — | — |
| 2014-05-16 | $44.99 | $80.34 | 6,593,500 | — | — |
| 2014-05-15 | $44.89 | $80.16 | 8,456,000 | — | — |
| 2014-05-14 | $45.61 | $81.44 | 6,239,800 | — | — |
| 2014-05-13 | $46.14 | $82.39 | 8,041,500 | — | — |
| 2014-05-12 | $46.95 | $83.84 | 6,529,000 | — | — |
| 2014-05-09 | $45.84 | $81.85 | 5,549,800 | — | — |
| 2014-05-08 | $46.11 | $82.34 | 6,113,600 | — | — |
| 2014-05-07 | $45.58 | $81.39 | 4,491,500 | — | — |
| 2014-05-06 | $45.38 | $81.03 | 4,431,200 | — | — |
| 2014-05-05 | $45.72 | $81.64 | 3,970,900 | — | — |
| 2014-05-02 | $45.78 | $81.75 | 6,002,400 | — | — |
| 2014-05-01 | $45.23 | $80.76 | 9,211,400 | — | — |
| 2014-04-30 | $45.45 | $81.16 | 9,909,700 | — | — |
| 2014-04-29 | $46.12 | $82.35 | 7,783,900 | — | — |
| 2014-04-28 | $45.45 | $81.16 | 13,496,500 | — | — |
| 2014-04-25 | $46.34 | $82.21 | 12,403,800 | — | — |
| 2014-04-24 | $48.47 | $85.99 | 13,421,500 | — | — |
| 2014-04-23 | $46.46 | $82.42 | 5,865,900 | — | — |
| 2014-04-22 | $46.59 | $82.65 | 4,981,400 | — | — |
| 2014-04-21 | $46.11 | $81.80 | 3,000,900 | — | — |
| 2014-04-17 | $45.83 | $81.31 | 6,542,500 | — | — |
| 2014-04-16 | $45.21 | $80.21 | 8,908,100 | — | — |
| 2014-04-15 | $45.81 | $81.27 | 6,506,100 | — | — |
| 2014-04-14 | $45.32 | $80.40 | 5,175,100 | — | — |
| 2014-04-11 | $44.98 | $79.80 | 8,361,500 | — | — |
| 2014-04-10 | $45.53 | $80.77 | 8,497,300 | — | — |
| 2014-04-09 | $47.24 | $83.81 | 4,638,900 | — | — |
| 2014-04-08 | $46.77 | $82.97 | 6,590,100 | — | — |
| 2014-04-07 | $46.25 | $82.05 | 7,278,000 | — | — |
| 2014-04-04 | $46.34 | $82.21 | 7,418,800 | — | — |
| 2014-04-03 | $47.69 | $84.61 | 2,626,800 | — | — |
| 2014-04-02 | $47.62 | $84.48 | 5,153,900 | — | — |
| 2014-04-01 | $47.53 | $84.32 | 6,467,800 | — | — |
| 2014-03-31 | $47.16 | $83.67 | 4,650,500 | — | — |
| 2014-03-28 | $46.64 | $82.74 | 4,329,500 | — | — |
| 2014-03-27 | $46.08 | $81.75 | 4,935,700 | — | — |
| 2014-03-26 | $46.39 | $82.30 | 6,824,900 | — | — |
| 2014-03-25 | $46.69 | $82.83 | 6,606,500 | — | — |
| 2014-03-24 | $46.57 | $82.62 | 6,884,000 | — | — |
| 2014-03-21 | $47.15 | $83.65 | 21,693,300 | — | — |
| 2014-03-20 | $46.95 | $83.29 | 7,694,600 | — | — |
| 2014-03-19 | $45.52 | $80.76 | 5,830,900 | — | — |
| 2014-03-18 | $45.40 | $80.54 | 4,093,400 | — | — |
| 2014-03-17 | $45.27 | $80.31 | 5,894,500 | — | — |
| 2014-03-14 | $44.31 | $78.61 | 10,047,300 | — | — |
| 2014-03-13 | $44.99 | $79.82 | 9,890,400 | — | — |
| 2014-03-12 | $46.43 | $82.37 | 9,523,400 | — | — |
| 2014-03-11 | $45.67 | $81.02 | 4,978,200 | — | — |
| 2014-03-10 | $45.87 | $81.38 | 3,370,300 | — | — |
| 2014-03-07 | $45.85 | $81.34 | 3,872,400 | — | — |
| 2014-03-06 | $45.68 | $81.04 | 4,803,100 | — | — |
| 2014-03-05 | $45.18 | $80.15 | 5,094,800 | — | — |
| 2014-03-04 | $45.26 | $80.29 | 5,112,200 | — | — |
| 2014-03-03 | $44.58 | $79.09 | 4,679,400 | — | — |
| 2014-02-28 | $44.96 | $79.76 | 5,772,900 | — | — |
| 2014-02-27 | $44.78 | $79.44 | 4,343,500 | — | — |
| 2014-02-26 | $44.63 | $79.18 | 4,532,100 | — | — |
| 2014-02-25 | $44.47 | $78.89 | 5,303,900 | — | — |
| 2014-02-24 | $44.45 | $78.86 | 5,311,800 | — | — |
| 2014-02-21 | $44.15 | $78.33 | 5,669,500 | — | — |
| 2014-02-20 | $44.20 | $78.41 | 5,371,100 | — | — |
| 2014-02-19 | $43.93 | $77.94 | 5,346,600 | — | — |
| 2014-02-18 | $44.01 | $78.08 | 5,826,100 | — | — |
| 2014-02-14 | $43.86 | $77.81 | 4,907,400 | — | — |
| 2014-02-13 | $43.74 | $77.60 | 5,029,100 | — | — |
| 2014-02-12 | $43.30 | $76.82 | 5,041,200 | — | — |
| 2014-02-11 | $43.13 | $76.52 | 7,149,900 | — | — |
| 2014-02-10 | $42.36 | $75.15 | 4,666,000 | — | — |
| 2014-02-07 | $41.95 | $74.42 | 6,005,000 | — | — |
| 2014-02-06 | $41.23 | $73.15 | 4,734,500 | — | — |
| 2014-02-05 | $40.97 | $72.68 | 9,254,300 | — | — |
| 2014-02-04 | $40.89 | $72.54 | 10,529,900 | — | — |
| 2014-02-03 | $41.50 | $73.62 | 12,669,400 | — | — |
| 2014-01-31 | $42.40 | $75.22 | 12,821,700 | — | — |
| 2014-01-30 | $42.69 | $75.74 | 6,703,000 | — | — |
| 2014-01-29 | $42.40 | $75.22 | 8,619,600 | — | — |
| 2014-01-28 | $42.90 | $75.58 | 6,356,100 | — | — |
| 2014-01-27 | $42.64 | $75.12 | 7,360,000 | — | — |
| 2014-01-24 | $42.95 | $75.66 | 10,676,700 | — | — |
| 2014-01-23 | $44.09 | $77.67 | 8,236,400 | — | — |
| 2014-01-22 | $44.61 | $78.59 | 9,822,000 | — | — |
| 2014-01-21 | $43.85 | $77.25 | 7,413,800 | — | — |
| 2014-01-17 | $43.45 | $76.54 | 6,614,200 | — | — |
| 2014-01-16 | $43.37 | $76.40 | 4,086,900 | — | — |
| 2014-01-15 | $43.54 | $76.70 | 6,605,400 | — | — |
| 2014-01-14 | $43.34 | $76.35 | 6,892,700 | — | — |
| 2014-01-13 | $42.24 | $74.41 | 6,759,100 | — | — |
| 2014-01-10 | $43.11 | $75.95 | 5,330,900 | — | — |
| 2014-01-09 | $43.06 | $75.86 | 3,383,800 | — | — |
| 2014-01-08 | $43.29 | $76.26 | 6,353,500 | — | — |
| 2014-01-07 | $42.70 | $75.22 | 5,078,900 | — | — |
| 2014-01-06 | $42.93 | $75.63 | 4,446,300 | — | — |
| 2014-01-03 | $43.29 | $76.26 | 4,693,300 | — | — |
| 2014-01-02 | $43.10 | $75.93 | 6,959,200 | — | — |