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
- 1973-05-03 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 | $44.95 | $100.87 | 5,691,600 | — | — |
| 2014-12-30 | $45.56 | $102.24 | 4,342,000 | — | — |
| 2014-12-29 | $45.66 | $102.46 | 4,026,500 | — | — |
| 2014-12-26 | $45.74 | $102.09 | 3,123,800 | — | — |
| 2014-12-24 | $45.75 | $102.11 | 1,905,500 | — | — |
| 2014-12-23 | $45.91 | $102.47 | 4,941,600 | — | — |
| 2014-12-22 | $45.64 | $101.87 | 6,295,900 | — | — |
| 2014-12-19 | $45.20 | $100.88 | 11,712,800 | — | — |
| 2014-12-18 | $45.34 | $101.20 | 8,588,900 | — | — |
| 2014-12-17 | $43.92 | $98.03 | 7,204,300 | — | — |
| 2014-12-16 | $43.10 | $96.20 | 9,104,900 | — | — |
| 2014-12-15 | $43.45 | $96.98 | 7,610,900 | — | — |
| 2014-12-12 | $43.89 | $97.96 | 8,406,300 | — | — |
| 2014-12-11 | $44.70 | $99.77 | 6,414,800 | — | — |
| 2014-12-10 | $44.64 | $99.63 | 8,960,000 | — | — |
| 2014-12-09 | $45.21 | $100.91 | 7,098,200 | — | — |
| 2014-12-08 | $45.37 | $101.26 | 10,611,500 | — | — |
| 2014-12-05 | $45.13 | $100.73 | 7,348,300 | — | — |
| 2014-12-04 | $44.53 | $99.39 | 5,529,700 | — | — |
| 2014-12-03 | $44.32 | $98.92 | 4,387,300 | — | — |
| 2014-12-02 | $44.07 | $98.36 | 5,431,600 | — | — |
| 2014-12-01 | $43.62 | $97.36 | 7,241,500 | — | — |
| 2014-11-28 | $44.20 | $98.65 | 4,515,100 | — | — |
| 2014-11-26 | $44.38 | $99.05 | 4,897,400 | — | — |
| 2014-11-25 | $44.01 | $98.23 | 5,397,000 | — | — |
| 2014-11-24 | $44.37 | $99.03 | 4,844,200 | — | — |
| 2014-11-21 | $43.97 | $98.14 | 5,065,100 | — | — |
| 2014-11-20 | $43.91 | $98.01 | 4,778,200 | — | — |
| 2014-11-19 | $43.89 | $97.96 | 4,983,300 | — | — |
| 2014-11-18 | $43.98 | $98.16 | 4,526,400 | — | — |
| 2014-11-17 | $43.80 | $97.76 | 5,571,600 | — | — |
| 2014-11-14 | $43.73 | $97.60 | 5,051,300 | — | — |
| 2014-11-13 | $43.93 | $98.05 | 6,771,300 | — | — |
| 2014-11-12 | $43.94 | $98.07 | 4,970,600 | — | — |
| 2014-11-11 | $44.03 | $98.27 | 4,850,400 | — | — |
| 2014-11-10 | $43.93 | $98.05 | 5,390,600 | — | — |
| 2014-11-07 | $43.81 | $97.78 | 6,859,500 | — | — |
| 2014-11-06 | $43.92 | $98.03 | 6,344,700 | — | — |
| 2014-11-05 | $43.52 | $97.13 | 8,095,600 | — | — |
| 2014-11-04 | $43.16 | $96.33 | 6,993,600 | — | — |
| 2014-11-03 | $42.92 | $95.80 | 7,517,200 | — | — |
| 2014-10-31 | $42.60 | $95.08 | 8,840,700 | — | — |
| 2014-10-30 | $42.14 | $94.05 | 7,541,300 | — | — |
| 2014-10-29 | $41.84 | $93.39 | 7,085,200 | — | — |
| 2014-10-28 | $41.54 | $92.72 | 5,468,000 | — | — |
| 2014-10-27 | $40.96 | $91.42 | 4,214,200 | — | — |
| 2014-10-24 | $40.91 | $91.31 | 6,660,500 | — | — |
| 2014-10-23 | $40.41 | $90.19 | 7,881,200 | — | — |
| 2014-10-22 | $39.89 | $89.03 | 10,190,200 | — | — |
| 2014-10-21 | $40.27 | $89.88 | 8,903,400 | — | — |
| 2014-10-20 | $39.38 | $87.89 | 6,280,600 | — | — |
| 2014-10-17 | $39.40 | $87.94 | 9,192,800 | — | — |
| 2014-10-16 | $39.10 | $87.27 | 10,721,200 | — | — |
| 2014-10-15 | $38.94 | $86.91 | 13,295,100 | — | — |
| 2014-10-14 | $39.97 | $89.21 | 13,103,400 | — | — |
| 2014-10-13 | $39.86 | $88.97 | 7,607,100 | — | — |
| 2014-10-10 | $40.07 | $89.43 | 9,338,800 | — | — |
| 2014-10-09 | $40.58 | $90.57 | 7,952,600 | — | — |
| 2014-10-08 | $41.30 | $92.18 | 7,598,800 | — | — |
| 2014-10-07 | $40.60 | $90.62 | 7,288,400 | — | — |
| 2014-10-06 | $41.54 | $92.72 | 3,948,900 | — | — |
| 2014-10-03 | $41.67 | $93.01 | 5,117,400 | — | — |
| 2014-10-02 | $41.29 | $92.16 | 6,186,000 | — | — |
| 2014-10-01 | $41.26 | $92.09 | 6,422,200 | — | — |
| 2014-09-30 | $41.83 | $93.36 | 7,723,600 | — | — |
| 2014-09-29 | $41.73 | $93.14 | 4,125,600 | — | — |
| 2014-09-26 | $41.87 | $93.45 | 5,953,100 | — | — |
| 2014-09-25 | $41.87 | $92.91 | 8,740,500 | — | — |
| 2014-09-24 | $42.57 | $94.46 | 7,416,900 | — | — |
| 2014-09-23 | $42.59 | $94.50 | 5,413,300 | — | — |
| 2014-09-22 | $43.02 | $95.46 | 4,858,300 | — | — |
| 2014-09-19 | $43.23 | $95.92 | 9,339,000 | — | — |
| 2014-09-18 | $43.03 | $95.48 | 7,379,100 | — | — |
| 2014-09-17 | $42.69 | $94.72 | 7,441,300 | — | — |
| 2014-09-16 | $42.37 | $94.01 | 5,886,100 | — | — |
| 2014-09-15 | $42.37 | $94.01 | 5,015,100 | — | — |
| 2014-09-12 | $42.20 | $93.64 | 7,803,200 | — | — |
| 2014-09-11 | $42.10 | $93.42 | 4,235,600 | — | — |
| 2014-09-10 | $41.84 | $92.84 | 5,184,800 | — | — |
| 2014-09-09 | $41.60 | $92.31 | 6,252,500 | — | — |
| 2014-09-08 | $42.03 | $93.26 | 5,979,700 | — | — |
| 2014-09-05 | $42.13 | $93.48 | 7,807,500 | — | — |
| 2014-09-04 | $42.24 | $93.73 | 4,609,900 | — | — |
| 2014-09-03 | $42.12 | $93.46 | 4,391,400 | — | — |
| 2014-09-02 | $42.27 | $93.79 | 3,600,600 | — | — |
| 2014-08-29 | $42.28 | $93.81 | 3,381,700 | — | — |
| 2014-08-28 | $42.06 | $93.33 | 2,407,000 | — | — |
| 2014-08-27 | $42.20 | $93.64 | 2,748,000 | — | — |
| 2014-08-26 | $42.41 | $94.10 | 3,945,700 | — | — |
| 2014-08-25 | $42.25 | $93.75 | 4,583,800 | — | — |
| 2014-08-22 | $42.03 | $93.26 | 3,946,600 | — | — |
| 2014-08-21 | $42.19 | $93.62 | 4,371,600 | — | — |
| 2014-08-20 | $41.71 | $92.55 | 5,102,000 | — | — |
| 2014-08-19 | $41.84 | $92.84 | 4,194,100 | — | — |
| 2014-08-18 | $41.72 | $92.57 | 3,552,300 | — | — |
| 2014-08-15 | $41.27 | $91.57 | 5,761,100 | — | — |
| 2014-08-14 | $41.60 | $92.31 | 3,528,600 | — | — |
| 2014-08-13 | $41.36 | $91.77 | 4,577,100 | — | — |
| 2014-08-12 | $41.16 | $91.33 | 6,327,300 | — | — |
| 2014-08-11 | $40.96 | $90.89 | 3,805,500 | — | — |
| 2014-08-08 | $41.18 | $91.37 | 6,066,900 | — | — |
| 2014-08-07 | $40.68 | $90.26 | 5,578,600 | — | — |
| 2014-08-06 | $41.08 | $91.15 | 6,443,100 | — | — |
| 2014-08-05 | $41.17 | $91.35 | 5,240,800 | — | — |
| 2014-08-04 | $41.64 | $92.39 | 5,052,700 | — | — |
| 2014-08-01 | $41.33 | $91.71 | 8,252,000 | — | — |
| 2014-07-31 | $42.03 | $93.26 | 8,403,000 | — | — |
| 2014-07-30 | $42.92 | $95.23 | 5,542,000 | — | — |
| 2014-07-29 | $42.64 | $94.61 | 5,649,400 | — | — |
| 2014-07-28 | $42.57 | $94.46 | 6,284,900 | — | — |
| 2014-07-25 | $42.75 | $94.86 | 5,386,000 | — | — |
| 2014-07-24 | $42.73 | $94.81 | 4,385,800 | — | — |
| 2014-07-23 | $42.46 | $94.21 | 4,399,500 | — | — |
| 2014-07-22 | $42.25 | $93.75 | 6,149,600 | — | — |
| 2014-07-21 | $42.12 | $93.46 | 5,008,800 | — | — |
| 2014-07-18 | $42.17 | $93.57 | 7,856,100 | — | — |
| 2014-07-17 | $41.61 | $92.33 | 11,589,200 | — | — |
| 2014-07-16 | $42.53 | $94.37 | 9,454,300 | — | — |
| 2014-07-15 | $43.30 | $96.08 | 9,467,100 | — | — |
| 2014-07-14 | $43.05 | $95.52 | 4,477,900 | — | — |
| 2014-07-11 | $43.18 | $95.81 | 5,091,000 | — | — |
| 2014-07-10 | $43.10 | $95.63 | 5,242,000 | — | — |
| 2014-07-09 | $43.38 | $96.26 | 5,753,900 | — | — |
| 2014-07-08 | $43.19 | $95.83 | 5,982,800 | — | — |
| 2014-07-07 | $43.48 | $96.48 | 4,311,700 | — | — |
| 2014-07-03 | $43.59 | $96.72 | 3,519,100 | — | — |
| 2014-07-02 | $43.25 | $95.97 | 4,485,100 | — | — |
| 2014-07-01 | $43.34 | $96.17 | 5,584,600 | — | — |
| 2014-06-30 | $43.32 | $96.12 | 5,393,800 | — | — |
| 2014-06-27 | $43.36 | $96.21 | 10,451,900 | — | — |
| 2014-06-26 | $43.06 | $95.55 | 8,779,000 | — | — |
| 2014-06-25 | $43.36 | $95.67 | 7,349,800 | — | — |
| 2014-06-24 | $43.30 | $95.54 | 5,989,000 | — | — |
| 2014-06-23 | $43.82 | $96.68 | 10,514,800 | — | — |
| 2014-06-20 | $43.74 | $96.51 | 10,241,100 | — | — |
| 2014-06-19 | $43.28 | $95.49 | 4,206,200 | — | — |
| 2014-06-18 | $43.33 | $95.60 | 5,526,600 | — | — |
| 2014-06-17 | $43.13 | $95.16 | 6,026,500 | — | — |
| 2014-06-16 | $42.75 | $94.32 | 5,125,700 | — | — |
| 2014-06-13 | $43.06 | $95.01 | 4,615,400 | — | — |
| 2014-06-12 | $43.01 | $94.90 | 5,756,800 | — | — |
| 2014-06-11 | $42.98 | $94.83 | 5,889,000 | — | — |
| 2014-06-10 | $43.33 | $95.60 | 4,920,000 | — | — |
| 2014-06-09 | $43.52 | $96.02 | 6,650,100 | — | — |
| 2014-06-06 | $42.88 | $94.61 | 5,222,500 | — | — |
| 2014-06-05 | $42.49 | $93.75 | 4,625,000 | — | — |
| 2014-06-04 | $42.36 | $93.46 | 4,594,200 | — | — |
| 2014-06-03 | $42.24 | $93.20 | 4,222,000 | — | — |
| 2014-06-02 | $42.18 | $93.06 | 4,951,300 | — | — |
| 2014-05-30 | $42.19 | $93.09 | 5,708,500 | — | — |
| 2014-05-29 | $42.03 | $92.73 | 5,827,600 | — | — |
| 2014-05-28 | $42.03 | $92.73 | 6,689,100 | — | — |
| 2014-05-27 | $41.74 | $92.09 | 5,692,200 | — | — |
| 2014-05-23 | $41.45 | $91.45 | 3,051,400 | — | — |
| 2014-05-22 | $41.37 | $91.28 | 3,960,900 | — | — |
| 2014-05-21 | $41.21 | $90.92 | 5,079,400 | — | — |
| 2014-05-20 | $41.11 | $90.70 | 6,806,500 | — | — |
| 2014-05-19 | $41.36 | $91.25 | 8,888,200 | — | — |
| 2014-05-16 | $40.89 | $90.22 | 10,062,600 | — | — |
| 2014-05-15 | $40.57 | $89.51 | 11,340,600 | — | — |
| 2014-05-14 | $40.36 | $89.05 | 6,331,500 | — | — |
| 2014-05-13 | $40.53 | $89.42 | 5,568,600 | — | — |
| 2014-05-12 | $40.45 | $89.25 | 6,316,400 | — | — |
| 2014-05-09 | $40.32 | $88.96 | 4,670,400 | — | — |
| 2014-05-08 | $40.33 | $88.98 | 5,338,700 | — | — |
| 2014-05-07 | $40.46 | $89.27 | 6,869,300 | — | — |
| 2014-05-06 | $40.15 | $88.59 | 7,217,700 | — | — |
| 2014-05-05 | $40.45 | $89.25 | 6,441,100 | — | — |
| 2014-05-02 | $40.39 | $89.11 | 5,057,700 | — | — |
| 2014-05-01 | $40.37 | $89.07 | 5,865,500 | — | — |
| 2014-04-30 | $40.78 | $89.98 | 6,922,100 | — | — |
| 2014-04-29 | $40.57 | $89.51 | 6,257,000 | — | — |
| 2014-04-28 | $40.16 | $88.61 | 8,323,900 | — | — |
| 2014-04-25 | $40.22 | $88.74 | 5,992,600 | — | — |
| 2014-04-24 | $40.65 | $89.69 | 5,749,300 | — | — |
| 2014-04-23 | $40.94 | $90.33 | 7,023,400 | — | — |
| 2014-04-22 | $40.64 | $89.67 | 7,606,400 | — | — |
| 2014-04-21 | $40.38 | $89.09 | 7,438,000 | — | — |
| 2014-04-17 | $40.25 | $88.81 | 13,043,700 | — | — |
| 2014-04-16 | $40.47 | $89.29 | 15,664,900 | — | — |
| 2014-04-15 | $41.01 | $90.48 | 11,086,900 | — | — |
| 2014-04-14 | $40.61 | $89.60 | 7,112,200 | — | — |
| 2014-04-11 | $40.51 | $89.38 | 11,312,900 | — | — |
| 2014-04-10 | $40.78 | $89.98 | 11,985,500 | — | — |
| 2014-04-09 | $42.01 | $92.69 | 7,618,800 | — | — |
| 2014-04-08 | $41.79 | $92.20 | 8,906,500 | — | — |
| 2014-04-07 | $42.00 | $92.67 | 6,887,300 | — | — |
| 2014-04-04 | $42.55 | $93.88 | 7,531,500 | — | — |
| 2014-04-03 | $43.02 | $94.92 | 8,333,800 | — | — |
| 2014-04-02 | $43.05 | $94.98 | 7,122,100 | — | — |
| 2014-04-01 | $42.99 | $94.85 | 5,759,900 | — | — |
| 2014-03-31 | $42.86 | $94.56 | 6,317,900 | — | — |
| 2014-03-28 | $42.30 | $93.33 | 4,453,500 | — | — |
| 2014-03-27 | $42.26 | $93.24 | 10,189,900 | — | — |
| 2014-03-26 | $42.92 | $94.19 | 9,788,000 | — | — |
| 2014-03-25 | $43.42 | $95.29 | 7,456,800 | — | — |
| 2014-03-24 | $43.32 | $95.07 | 11,022,600 | — | — |
| 2014-03-21 | $43.02 | $94.41 | 12,116,400 | — | — |
| 2014-03-20 | $42.90 | $94.15 | 7,873,000 | — | — |
| 2014-03-19 | $42.34 | $92.92 | 7,735,600 | — | — |
| 2014-03-18 | $42.37 | $92.98 | 4,458,800 | — | — |
| 2014-03-17 | $41.96 | $92.08 | 3,886,500 | — | — |
| 2014-03-14 | $41.54 | $91.16 | 4,899,500 | — | — |
| 2014-03-13 | $41.70 | $91.51 | 5,465,600 | — | — |
| 2014-03-12 | $42.09 | $92.37 | 5,605,300 | — | — |
| 2014-03-11 | $41.96 | $92.08 | 8,809,800 | — | — |
| 2014-03-10 | $42.35 | $92.94 | 5,336,600 | — | — |
| 2014-03-07 | $42.17 | $92.54 | 6,202,700 | — | — |
| 2014-03-06 | $41.65 | $91.40 | 5,184,900 | — | — |
| 2014-03-05 | $41.44 | $90.94 | 5,224,200 | — | — |
| 2014-03-04 | $41.42 | $90.90 | 5,214,800 | — | — |
| 2014-03-03 | $40.65 | $89.21 | 7,528,200 | — | — |
| 2014-02-28 | $41.14 | $90.28 | 7,043,100 | — | — |
| 2014-02-27 | $41.14 | $90.28 | 3,964,600 | — | — |
| 2014-02-26 | $40.97 | $89.91 | 6,091,700 | — | — |
| 2014-02-25 | $40.95 | $89.87 | 9,771,600 | — | — |
| 2014-02-24 | $40.80 | $89.54 | 6,821,700 | — | — |
| 2014-02-21 | $40.34 | $88.53 | 8,437,500 | — | — |
| 2014-02-20 | $40.32 | $88.48 | 6,167,900 | — | — |
| 2014-02-19 | $39.95 | $87.67 | 6,904,600 | — | — |
| 2014-02-18 | $40.74 | $89.41 | 5,413,100 | — | — |
| 2014-02-14 | $40.79 | $89.52 | 6,921,800 | — | — |
| 2014-02-13 | $40.27 | $88.37 | 4,877,800 | — | — |
| 2014-02-12 | $40.35 | $88.55 | 4,348,600 | — | — |
| 2014-02-11 | $40.29 | $88.42 | 7,008,400 | — | — |
| 2014-02-10 | $40.08 | $87.96 | 5,770,900 | — | — |
| 2014-02-07 | $40.00 | $87.78 | 8,910,300 | — | — |
| 2014-02-06 | $39.81 | $87.36 | 7,214,400 | — | — |
| 2014-02-05 | $39.11 | $85.83 | 6,164,600 | — | — |
| 2014-02-04 | $39.11 | $85.83 | 6,601,000 | — | — |
| 2014-02-03 | $38.78 | $85.10 | 10,478,300 | — | — |
| 2014-01-31 | $39.73 | $87.19 | 7,186,700 | — | — |
| 2014-01-30 | $40.12 | $88.04 | 8,540,000 | — | — |
| 2014-01-29 | $39.76 | $87.25 | 14,158,700 | — | — |
| 2014-01-28 | $40.54 | $88.97 | 8,051,500 | — | — |
| 2014-01-27 | $40.04 | $87.87 | 9,296,800 | — | — |
| 2014-01-24 | $40.14 | $88.09 | 9,684,000 | — | — |
| 2014-01-23 | $40.72 | $89.36 | 12,423,900 | — | — |
| 2014-01-22 | $41.44 | $90.94 | 11,034,800 | — | — |
| 2014-01-21 | $41.58 | $91.25 | 9,951,500 | — | — |
| 2014-01-17 | $41.45 | $90.96 | 9,827,600 | — | — |
| 2014-01-16 | $41.46 | $90.99 | 7,951,200 | — | — |
| 2014-01-15 | $41.50 | $91.07 | 12,576,700 | — | — |
| 2014-01-14 | $40.89 | $89.73 | 6,807,900 | — | — |
| 2014-01-13 | $40.78 | $89.49 | 5,954,400 | — | — |
| 2014-01-10 | $41.02 | $90.02 | 7,241,400 | — | — |
| 2014-01-09 | $41.34 | $90.72 | 8,862,800 | — | — |
| 2014-01-08 | $41.09 | $90.17 | 10,727,200 | — | — |
| 2014-01-07 | $40.93 | $89.82 | 11,027,800 | — | — |
| 2014-01-06 | $40.59 | $89.08 | 8,096,000 | — | — |
| 2014-01-03 | $40.06 | $87.91 | 4,455,000 | — | — |
| 2014-01-02 | $39.89 | $87.54 | 7,045,800 | — | — |