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
- 2006-02-06 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 | $66.89 | $71.53 | 4,440,500 | — | — |
| 2014-12-30 | $66.05 | $70.63 | 2,644,600 | — | — |
| 2014-12-29 | $65.22 | $69.74 | 2,874,300 | — | — |
| 2014-12-26 | $65.28 | $69.81 | 3,062,200 | — | — |
| 2014-12-24 | $64.93 | $69.43 | 2,714,300 | — | — |
| 2014-12-23 | $62.48 | $66.81 | 4,957,800 | — | — |
| 2014-12-22 | $64.00 | $68.44 | 4,114,400 | — | — |
| 2014-12-19 | $64.14 | $68.59 | 5,102,100 | — | — |
| 2014-12-18 | $64.25 | $68.71 | 5,512,900 | — | — |
| 2014-12-17 | $62.85 | $67.21 | 8,608,400 | — | — |
| 2014-12-16 | $61.63 | $65.90 | 6,408,000 | — | — |
| 2014-12-15 | $64.04 | $68.48 | 6,773,600 | — | — |
| 2014-12-12 | $64.10 | $68.55 | 8,168,700 | — | — |
| 2014-12-11 | $65.80 | $70.36 | 6,767,600 | — | — |
| 2014-12-10 | $63.69 | $68.11 | 8,788,400 | — | — |
| 2014-12-09 | $62.52 | $66.86 | 9,159,900 | — | — |
| 2014-12-08 | $64.25 | $68.71 | 5,467,000 | — | — |
| 2014-12-05 | $63.03 | $67.40 | 8,157,000 | — | — |
| 2014-12-04 | $61.75 | $66.03 | 8,908,200 | — | — |
| 2014-12-03 | $59.29 | $63.40 | 4,098,400 | — | — |
| 2014-12-02 | $59.38 | $63.50 | 5,597,100 | — | — |
| 2014-12-01 | $59.57 | $63.70 | 5,294,200 | — | — |
| 2014-11-28 | $61.23 | $65.48 | 8,699,400 | — | — |
| 2014-11-26 | $56.60 | $60.53 | 3,548,800 | — | — |
| 2014-11-25 | $56.25 | $60.15 | 6,844,200 | — | — |
| 2014-11-24 | $55.91 | $59.79 | 3,794,400 | — | — |
| 2014-11-21 | $55.33 | $59.17 | 5,273,700 | — | — |
| 2014-11-20 | $56.39 | $60.30 | 4,670,800 | — | — |
| 2014-11-19 | $57.54 | $61.53 | 3,836,600 | — | — |
| 2014-11-18 | $58.29 | $62.33 | 6,590,700 | — | — |
| 2014-11-17 | $55.99 | $59.87 | 4,929,400 | — | — |
| 2014-11-14 | $56.10 | $59.99 | 5,260,500 | — | — |
| 2014-11-13 | $56.76 | $60.70 | 6,223,200 | — | — |
| 2014-11-12 | $54.60 | $58.39 | 3,120,300 | — | — |
| 2014-11-11 | $54.66 | $58.45 | 3,632,500 | — | — |
| 2014-11-10 | $54.83 | $58.63 | 3,902,100 | — | — |
| 2014-11-07 | $54.18 | $57.94 | 5,311,400 | — | — |
| 2014-11-06 | $55.66 | $59.52 | 6,666,700 | — | — |
| 2014-11-05 | $54.11 | $57.86 | 3,868,100 | — | — |
| 2014-11-04 | $55.21 | $59.04 | 7,707,500 | — | — |
| 2014-11-03 | $54.28 | $58.04 | 4,787,300 | — | — |
| 2014-10-31 | $52.81 | $56.47 | 6,389,900 | — | — |
| 2014-10-30 | $51.74 | $55.33 | 3,917,400 | — | — |
| 2014-10-29 | $52.26 | $55.88 | 5,327,900 | — | — |
| 2014-10-28 | $52.36 | $55.99 | 8,493,900 | — | — |
| 2014-10-27 | $51.73 | $55.32 | 10,247,200 | — | — |
| 2014-10-24 | $49.62 | $53.06 | 7,255,600 | — | — |
| 2014-10-23 | $49.42 | $52.85 | 15,770,500 | — | — |
| 2014-10-22 | $49.06 | $52.46 | 7,620,900 | — | — |
| 2014-10-21 | $49.51 | $52.94 | 9,314,000 | — | — |
| 2014-10-20 | $47.29 | $50.57 | 8,639,600 | — | — |
| 2014-10-17 | $44.68 | $47.78 | 4,644,000 | — | — |
| 2014-10-16 | $43.77 | $46.81 | 10,699,200 | — | — |
| 2014-10-15 | $42.55 | $45.50 | 15,803,300 | — | — |
| 2014-10-14 | $43.17 | $46.16 | 10,138,500 | — | — |
| 2014-10-13 | $40.55 | $43.36 | 14,869,500 | — | — |
| 2014-10-10 | $43.74 | $46.77 | 7,869,600 | — | — |
| 2014-10-09 | $45.04 | $48.16 | 15,993,400 | — | — |
| 2014-10-08 | $43.83 | $46.87 | 10,650,900 | — | — |
| 2014-10-07 | $45.49 | $48.64 | 5,872,100 | — | — |
| 2014-10-06 | $46.94 | $50.20 | 5,318,400 | — | — |
| 2014-10-03 | $48.28 | $51.63 | 6,526,600 | — | — |
| 2014-10-02 | $46.13 | $49.33 | 5,260,700 | — | — |
| 2014-10-01 | $45.47 | $48.62 | 10,629,300 | — | — |
| 2014-09-30 | $46.79 | $50.04 | 5,221,900 | — | — |
| 2014-09-29 | $46.75 | $49.99 | 3,585,400 | — | — |
| 2014-09-26 | $47.33 | $50.61 | 2,837,700 | — | — |
| 2014-09-25 | $47.01 | $50.27 | 5,666,300 | — | — |
| 2014-09-24 | $48.20 | $51.54 | 3,987,500 | — | — |
| 2014-09-23 | $48.25 | $51.60 | 4,098,800 | — | — |
| 2014-09-22 | $47.79 | $51.10 | 4,804,800 | — | — |
| 2014-09-19 | $49.38 | $52.80 | 5,738,500 | — | — |
| 2014-09-18 | $49.90 | $53.36 | 3,552,300 | — | — |
| 2014-09-17 | $48.93 | $52.32 | 5,042,600 | — | — |
| 2014-09-16 | $49.54 | $52.98 | 4,920,900 | — | — |
| 2014-09-15 | $49.56 | $53.00 | 4,064,800 | — | — |
| 2014-09-12 | $50.41 | $53.91 | 5,294,800 | — | — |
| 2014-09-11 | $51.03 | $54.57 | 5,888,900 | — | — |
| 2014-09-10 | $51.74 | $55.33 | 4,671,400 | — | — |
| 2014-09-09 | $50.84 | $54.37 | 6,348,800 | — | — |
| 2014-09-08 | $51.13 | $54.68 | 5,489,500 | — | — |
| 2014-09-05 | $50.73 | $54.25 | 6,309,200 | — | — |
| 2014-09-04 | $50.42 | $53.92 | 5,688,300 | — | — |
| 2014-09-03 | $49.03 | $52.43 | 5,439,400 | — | — |
| 2014-09-02 | $49.99 | $53.46 | 6,237,800 | — | — |
| 2014-08-29 | $47.61 | $50.91 | 4,096,000 | — | — |
| 2014-08-28 | $48.32 | $51.67 | 2,203,700 | — | — |
| 2014-08-27 | $48.22 | $51.56 | 2,438,100 | — | — |
| 2014-08-26 | $48.22 | $51.56 | 2,270,200 | — | — |
| 2014-08-25 | $48.51 | $51.87 | 3,591,100 | — | — |
| 2014-08-22 | $48.46 | $51.82 | 3,380,700 | — | — |
| 2014-08-21 | $48.01 | $51.34 | 5,271,500 | — | — |
| 2014-08-20 | $49.25 | $52.67 | 4,813,800 | — | — |
| 2014-08-19 | $47.68 | $50.99 | 5,411,500 | — | — |
| 2014-08-18 | $47.84 | $51.16 | 5,664,900 | — | — |
| 2014-08-15 | $46.01 | $49.20 | 5,649,100 | — | — |
| 2014-08-14 | $45.92 | $49.10 | 5,620,900 | — | — |
| 2014-08-13 | $44.11 | $47.17 | 4,068,800 | — | — |
| 2014-08-12 | $42.80 | $45.77 | 4,529,100 | — | — |
| 2014-08-11 | $43.12 | $46.11 | 4,971,500 | — | — |
| 2014-08-08 | $42.95 | $45.93 | 6,789,000 | — | — |
| 2014-08-07 | $43.26 | $46.26 | 5,836,500 | — | — |
| 2014-08-06 | $43.89 | $46.93 | 5,368,700 | — | — |
| 2014-08-05 | $43.94 | $46.99 | 8,486,300 | — | — |
| 2014-08-04 | $45.50 | $48.66 | 5,029,500 | — | — |
| 2014-08-01 | $46.73 | $49.97 | 3,360,900 | — | — |
| 2014-07-31 | $46.39 | $49.61 | 5,015,500 | — | — |
| 2014-07-30 | $46.97 | $50.23 | 7,006,100 | — | — |
| 2014-07-29 | $45.84 | $49.02 | 4,900,100 | — | — |
| 2014-07-28 | $46.55 | $49.78 | 5,312,900 | — | — |
| 2014-07-25 | $46.78 | $50.02 | 11,748,200 | — | — |
| 2014-07-24 | $44.92 | $48.04 | 14,792,900 | — | — |
| 2014-07-23 | $46.00 | $49.19 | 7,820,700 | — | — |
| 2014-07-22 | $44.82 | $47.93 | 3,545,700 | — | — |
| 2014-07-21 | $43.79 | $46.83 | 2,590,700 | — | — |
| 2014-07-18 | $44.25 | $47.32 | 5,226,100 | — | — |
| 2014-07-17 | $43.35 | $46.36 | 8,266,200 | — | — |
| 2014-07-16 | $44.90 | $48.01 | 3,880,400 | — | — |
| 2014-07-15 | $45.22 | $48.36 | 5,158,400 | — | — |
| 2014-07-14 | $44.92 | $48.04 | 5,269,100 | — | — |
| 2014-07-11 | $45.70 | $48.87 | 7,650,600 | — | — |
| 2014-07-10 | $45.17 | $48.30 | 20,815,900 | — | — |
| 2014-07-09 | $40.07 | $42.85 | 7,504,500 | — | — |
| 2014-07-08 | $39.54 | $42.28 | 15,925,200 | — | — |
| 2014-07-07 | $38.62 | $41.30 | 8,454,700 | — | — |
| 2014-07-03 | $39.88 | $42.65 | 4,290,700 | — | — |
| 2014-07-02 | $39.27 | $41.99 | 12,841,200 | — | — |
| 2014-07-01 | $42.26 | $45.19 | 6,201,000 | — | — |
| 2014-06-30 | $41.07 | $43.92 | 4,453,000 | — | — |
| 2014-06-27 | $41.49 | $44.37 | 4,881,500 | — | — |
| 2014-06-26 | $41.51 | $44.39 | 6,673,100 | — | — |
| 2014-06-25 | $41.81 | $44.71 | 5,060,000 | — | — |
| 2014-06-24 | $41.79 | $44.69 | 6,871,400 | — | — |
| 2014-06-23 | $43.15 | $46.14 | 5,024,000 | — | — |
| 2014-06-20 | $43.66 | $46.69 | 4,864,900 | — | — |
| 2014-06-19 | $43.63 | $46.66 | 3,676,700 | — | — |
| 2014-06-18 | $43.76 | $46.79 | 5,034,900 | — | — |
| 2014-06-17 | $43.92 | $46.97 | 6,882,900 | — | — |
| 2014-06-16 | $42.53 | $45.48 | 6,974,500 | — | — |
| 2014-06-13 | $42.78 | $45.75 | 10,900,500 | — | — |
| 2014-06-12 | $42.60 | $45.55 | 17,072,500 | — | — |
| 2014-06-11 | $45.26 | $48.40 | 9,453,100 | — | — |
| 2014-06-10 | $47.76 | $51.07 | 6,683,600 | — | — |
| 2014-06-09 | $46.38 | $49.60 | 7,622,000 | — | — |
| 2014-06-06 | $48.05 | $51.38 | 4,178,200 | — | — |
| 2014-06-05 | $47.00 | $50.26 | 4,454,800 | — | — |
| 2014-06-04 | $46.87 | $50.12 | 10,944,600 | — | — |
| 2014-06-03 | $47.51 | $50.81 | 7,507,000 | — | — |
| 2014-06-02 | $46.70 | $49.94 | 7,957,600 | — | — |
| 2014-05-30 | $44.37 | $47.45 | 7,028,800 | — | — |
| 2014-05-29 | $44.60 | $47.69 | 5,394,100 | — | — |
| 2014-05-28 | $44.89 | $48.00 | 4,373,300 | — | — |
| 2014-05-27 | $43.49 | $46.51 | 3,643,600 | — | — |
| 2014-05-23 | $43.57 | $46.59 | 7,412,100 | — | — |
| 2014-05-22 | $42.00 | $44.91 | 3,589,600 | — | — |
| 2014-05-21 | $41.32 | $44.19 | 6,504,000 | — | — |
| 2014-05-20 | $40.38 | $43.18 | 4,368,400 | — | — |
| 2014-05-19 | $41.24 | $44.10 | 3,127,100 | — | — |
| 2014-05-16 | $40.51 | $43.32 | 4,289,400 | — | — |
| 2014-05-15 | $40.80 | $43.63 | 4,732,500 | — | — |
| 2014-05-14 | $41.89 | $44.80 | 3,406,700 | — | — |
| 2014-05-13 | $42.14 | $45.06 | 4,172,500 | — | — |
| 2014-05-12 | $41.58 | $44.46 | 5,333,300 | — | — |
| 2014-05-09 | $40.16 | $42.95 | 3,885,000 | — | — |
| 2014-05-08 | $40.37 | $43.17 | 5,041,300 | — | — |
| 2014-05-07 | $39.90 | $42.67 | 5,593,100 | — | — |
| 2014-05-06 | $40.09 | $42.87 | 2,852,200 | — | — |
| 2014-05-05 | $40.52 | $43.33 | 3,337,800 | — | — |
| 2014-05-02 | $40.72 | $43.54 | 2,637,700 | — | — |
| 2014-05-01 | $40.92 | $43.76 | 3,201,400 | — | — |
| 2014-04-30 | $40.87 | $43.70 | 8,674,700 | — | — |
| 2014-04-29 | $41.56 | $44.44 | 9,453,000 | — | — |
| 2014-04-28 | $39.20 | $41.92 | 11,360,600 | — | — |
| 2014-04-25 | $39.41 | $42.14 | 13,220,400 | — | — |
| 2014-04-24 | $41.53 | $44.41 | 15,587,900 | — | — |
| 2014-04-23 | $46.06 | $49.25 | 4,338,700 | — | — |
| 2014-04-22 | $45.81 | $48.99 | 4,664,200 | — | — |
| 2014-04-21 | $43.78 | $46.82 | 3,539,300 | — | — |
| 2014-04-17 | $43.55 | $46.57 | 3,224,100 | — | — |
| 2014-04-16 | $43.94 | $46.99 | 4,613,900 | — | — |
| 2014-04-15 | $41.98 | $44.89 | 5,000,900 | — | — |
| 2014-04-14 | $41.12 | $43.97 | 4,537,700 | — | — |
| 2014-04-11 | $41.49 | $44.37 | 4,168,600 | — | — |
| 2014-04-10 | $42.28 | $45.21 | 5,767,000 | — | — |
| 2014-04-09 | $44.52 | $47.61 | 9,319,900 | — | — |
| 2014-04-08 | $43.31 | $46.31 | 6,329,100 | — | — |
| 2014-04-07 | $44.35 | $47.43 | 5,026,900 | — | — |
| 2014-04-04 | $44.88 | $47.99 | 3,915,600 | — | — |
| 2014-04-03 | $46.45 | $49.67 | 2,967,900 | — | — |
| 2014-04-02 | $47.23 | $50.51 | 3,946,300 | — | — |
| 2014-04-01 | $46.90 | $50.15 | 6,527,800 | — | — |
| 2014-03-31 | $44.63 | $47.73 | 3,105,700 | — | — |
| 2014-03-28 | $42.96 | $45.94 | 3,381,400 | — | — |
| 2014-03-27 | $43.89 | $46.93 | 3,501,100 | — | — |
| 2014-03-26 | $44.13 | $47.19 | 3,311,400 | — | — |
| 2014-03-25 | $45.20 | $48.33 | 3,210,900 | — | — |
| 2014-03-24 | $44.45 | $47.53 | 4,280,300 | — | — |
| 2014-03-21 | $44.33 | $47.40 | 6,295,800 | — | — |
| 2014-03-20 | $45.23 | $48.37 | 3,493,100 | — | — |
| 2014-03-19 | $44.67 | $47.77 | 3,595,600 | — | — |
| 2014-03-18 | $45.22 | $48.36 | 4,338,000 | — | — |
| 2014-03-17 | $45.64 | $48.81 | 4,947,700 | — | — |
| 2014-03-14 | $44.40 | $47.48 | 4,864,800 | — | — |
| 2014-03-13 | $44.93 | $48.05 | 3,632,000 | — | — |
| 2014-03-12 | $45.94 | $49.13 | 3,210,000 | — | — |
| 2014-03-11 | $46.20 | $49.40 | 2,994,800 | — | — |
| 2014-03-10 | $46.66 | $49.90 | 4,580,200 | — | — |
| 2014-03-07 | $47.75 | $51.06 | 2,848,000 | — | — |
| 2014-03-06 | $47.98 | $51.31 | 6,104,200 | — | — |
| 2014-03-05 | $47.10 | $50.37 | 4,926,600 | — | — |
| 2014-03-04 | $45.24 | $48.38 | 3,811,700 | — | — |
| 2014-03-03 | $44.01 | $47.06 | 4,780,200 | — | — |
| 2014-02-28 | $44.96 | $48.08 | 9,394,500 | — | — |
| 2014-02-27 | $46.51 | $49.74 | 3,054,000 | — | — |
| 2014-02-26 | $46.81 | $50.06 | 3,399,200 | — | — |
| 2014-02-25 | $47.26 | $50.54 | 6,162,700 | — | — |
| 2014-02-24 | $46.10 | $49.30 | 3,347,800 | — | — |
| 2014-02-21 | $45.60 | $48.76 | 4,131,300 | — | — |
| 2014-02-20 | $45.69 | $48.86 | 5,218,200 | — | — |
| 2014-02-19 | $43.28 | $46.28 | 4,052,600 | — | — |
| 2014-02-18 | $43.66 | $46.69 | 5,539,200 | — | — |
| 2014-02-14 | $44.50 | $47.59 | 3,373,200 | — | — |
| 2014-02-13 | $45.10 | $48.23 | 3,665,800 | — | — |
| 2014-02-12 | $44.49 | $47.58 | 4,867,700 | — | — |
| 2014-02-11 | $44.01 | $47.06 | 6,444,100 | — | — |
| 2014-02-10 | $45.11 | $48.24 | 2,780,500 | — | — |
| 2014-02-07 | $45.54 | $48.70 | 3,331,400 | — | — |
| 2014-02-06 | $45.03 | $48.15 | 4,084,100 | — | — |
| 2014-02-05 | $43.61 | $46.63 | 4,482,100 | — | — |
| 2014-02-04 | $43.97 | $47.02 | 5,430,200 | — | — |
| 2014-02-03 | $43.82 | $46.86 | 9,528,000 | — | — |
| 2014-01-31 | $45.84 | $49.02 | 4,731,400 | — | — |
| 2014-01-30 | $46.43 | $49.65 | 4,301,600 | — | — |
| 2014-01-29 | $45.43 | $48.58 | 5,199,100 | — | — |
| 2014-01-28 | $46.03 | $49.22 | 6,293,800 | — | — |
| 2014-01-27 | $45.27 | $48.41 | 7,611,000 | — | — |
| 2014-01-24 | $46.13 | $49.33 | 10,894,800 | — | — |
| 2014-01-23 | $48.43 | $51.79 | 11,049,800 | — | — |
| 2014-01-22 | $49.18 | $52.59 | 6,962,400 | — | — |
| 2014-01-21 | $47.91 | $51.23 | 7,026,800 | — | — |
| 2014-01-17 | $47.07 | $50.33 | 5,887,000 | — | — |
| 2014-01-16 | $47.21 | $50.48 | 4,673,500 | — | — |
| 2014-01-15 | $46.50 | $49.73 | 8,506,200 | — | — |
| 2014-01-14 | $46.75 | $49.99 | 8,855,400 | — | — |
| 2014-01-13 | $44.60 | $47.69 | 5,528,200 | — | — |
| 2014-01-10 | $45.08 | $48.21 | 12,481,600 | — | — |
| 2014-01-09 | $43.80 | $46.84 | 24,475,700 | — | — |
| 2014-01-08 | $41.02 | $43.86 | 7,799,500 | — | — |
| 2014-01-07 | $38.69 | $41.37 | 4,528,400 | — | — |
| 2014-01-06 | $39.36 | $42.09 | 4,640,000 | — | — |
| 2014-01-03 | $39.95 | $42.72 | 7,080,400 | — | — |
| 2014-01-02 | $37.73 | $40.35 | 2,228,400 | — | — |