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
- 1982-01-04 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 | $49.50 | $114.79 | 5,925,900 | — | — |
| 2014-12-30 | $49.71 | $115.27 | 5,165,900 | — | — |
| 2014-12-29 | $50.01 | $115.97 | 4,835,000 | — | — |
| 2014-12-26 | $50.29 | $116.62 | 5,273,000 | — | — |
| 2014-12-24 | $49.79 | $115.46 | 3,646,700 | — | — |
| 2014-12-23 | $49.36 | $114.46 | 5,236,100 | — | — |
| 2014-12-22 | $48.84 | $113.26 | 7,796,500 | — | — |
| 2014-12-19 | $48.88 | $113.35 | 11,362,800 | — | — |
| 2014-12-18 | $47.07 | $109.15 | 13,097,100 | — | — |
| 2014-12-17 | $47.79 | $110.82 | 8,219,400 | — | — |
| 2014-12-16 | $47.03 | $109.06 | 9,632,000 | — | — |
| 2014-12-15 | $46.11 | $106.92 | 6,812,600 | — | — |
| 2014-12-12 | $46.27 | $107.30 | 7,569,900 | — | — |
| 2014-12-11 | $46.81 | $108.55 | 5,657,800 | — | — |
| 2014-12-10 | $46.65 | $108.18 | 10,050,300 | — | — |
| 2014-12-09 | $48.59 | $112.68 | 9,498,100 | — | — |
| 2014-12-08 | $48.11 | $111.56 | 8,361,200 | — | — |
| 2014-12-05 | $49.78 | $115.44 | 8,287,600 | — | — |
| 2014-12-04 | $51.59 | $119.63 | 8,151,000 | — | — |
| 2014-12-03 | $51.72 | $119.93 | 9,365,000 | — | — |
| 2014-12-02 | $50.88 | $117.99 | 8,538,800 | — | — |
| 2014-12-01 | $48.90 | $113.39 | 7,101,400 | — | — |
| 2014-11-28 | $48.61 | $112.72 | 6,734,200 | — | — |
| 2014-11-26 | $50.94 | $118.13 | 4,733,100 | — | — |
| 2014-11-25 | $50.98 | $118.22 | 6,516,200 | — | — |
| 2014-11-24 | $50.81 | $117.82 | 7,486,900 | — | — |
| 2014-11-21 | $50.29 | $116.62 | 11,518,900 | — | — |
| 2014-11-20 | $50.26 | $116.55 | 8,482,000 | — | — |
| 2014-11-19 | $50.12 | $116.22 | 5,942,200 | — | — |
| 2014-11-18 | $50.06 | $116.08 | 5,928,800 | — | — |
| 2014-11-17 | $49.72 | $115.30 | 5,743,100 | — | — |
| 2014-11-14 | $49.51 | $114.17 | 7,214,400 | — | — |
| 2014-11-13 | $49.68 | $114.56 | 9,948,500 | — | — |
| 2014-11-12 | $51.33 | $118.37 | 5,573,800 | — | — |
| 2014-11-11 | $51.16 | $117.98 | 5,509,700 | — | — |
| 2014-11-10 | $50.59 | $116.66 | 6,202,100 | — | — |
| 2014-11-07 | $50.72 | $116.96 | 6,614,200 | — | — |
| 2014-11-06 | $50.24 | $115.85 | 6,769,100 | — | — |
| 2014-11-05 | $49.64 | $114.47 | 10,009,900 | — | — |
| 2014-11-04 | $50.63 | $116.75 | 8,782,400 | — | — |
| 2014-11-03 | $50.34 | $116.09 | 7,701,600 | — | — |
| 2014-10-31 | $50.09 | $115.51 | 7,606,400 | — | — |
| 2014-10-30 | $48.85 | $112.65 | 4,327,000 | — | — |
| 2014-10-29 | $48.53 | $111.91 | 6,248,400 | — | — |
| 2014-10-28 | $49.49 | $114.13 | 4,844,100 | — | — |
| 2014-10-27 | $48.36 | $111.52 | 4,453,600 | — | — |
| 2014-10-24 | $48.62 | $112.12 | 5,047,700 | — | — |
| 2014-10-23 | $48.01 | $110.71 | 5,625,900 | — | — |
| 2014-10-22 | $48.00 | $110.69 | 10,248,800 | — | — |
| 2014-10-21 | $48.30 | $111.38 | 8,942,300 | — | — |
| 2014-10-20 | $46.31 | $106.79 | 6,282,000 | — | — |
| 2014-10-17 | $45.15 | $104.12 | 8,897,500 | — | — |
| 2014-10-16 | $44.75 | $103.19 | 12,250,000 | — | — |
| 2014-10-15 | $43.76 | $100.91 | 10,982,000 | — | — |
| 2014-10-14 | $44.92 | $103.59 | 11,378,300 | — | — |
| 2014-10-13 | $44.55 | $102.73 | 8,439,600 | — | — |
| 2014-10-10 | $45.15 | $104.12 | 7,566,000 | — | — |
| 2014-10-09 | $45.43 | $104.76 | 8,678,900 | — | — |
| 2014-10-08 | $46.84 | $108.01 | 9,446,000 | — | — |
| 2014-10-07 | $45.13 | $104.07 | 7,982,100 | — | — |
| 2014-10-06 | $44.72 | $103.13 | 5,830,900 | — | — |
| 2014-10-03 | $44.74 | $103.17 | 9,542,100 | — | — |
| 2014-10-02 | $45.17 | $104.16 | 9,605,600 | — | — |
| 2014-10-01 | $45.60 | $105.15 | 8,618,800 | — | — |
| 2014-09-30 | $46.27 | $106.70 | 9,357,500 | — | — |
| 2014-09-29 | $46.77 | $107.85 | 7,303,500 | — | — |
| 2014-09-26 | $47.02 | $108.43 | 8,263,900 | — | — |
| 2014-09-25 | $46.33 | $106.84 | 8,881,100 | — | — |
| 2014-09-24 | $46.85 | $108.04 | 14,915,100 | — | — |
| 2014-09-23 | $47.14 | $108.71 | 7,466,000 | — | — |
| 2014-09-22 | $47.26 | $108.98 | 8,561,000 | — | — |
| 2014-09-19 | $48.37 | $111.54 | 11,421,300 | — | — |
| 2014-09-18 | $47.62 | $109.81 | 10,824,800 | — | — |
| 2014-09-17 | $48.21 | $111.17 | 10,346,400 | — | — |
| 2014-09-16 | $48.70 | $112.30 | 7,520,200 | — | — |
| 2014-09-15 | $48.98 | $112.95 | 7,785,200 | — | — |
| 2014-09-12 | $48.42 | $111.66 | 11,480,500 | — | — |
| 2014-09-11 | $49.87 | $115.00 | 10,821,600 | — | — |
| 2014-09-10 | $50.96 | $117.52 | 10,207,700 | — | — |
| 2014-09-09 | $52.69 | $121.50 | 5,352,300 | — | — |
| 2014-09-08 | $53.52 | $123.42 | 4,276,200 | — | — |
| 2014-09-05 | $53.01 | $122.24 | 4,864,200 | — | — |
| 2014-09-04 | $52.60 | $121.30 | 4,973,300 | — | — |
| 2014-09-03 | $53.14 | $122.54 | 5,551,400 | — | — |
| 2014-09-02 | $53.42 | $123.19 | 4,868,100 | — | — |
| 2014-08-29 | $54.14 | $124.85 | 3,793,400 | — | — |
| 2014-08-28 | $54.16 | $124.89 | 3,367,700 | — | — |
| 2014-08-27 | $54.25 | $125.10 | 4,323,200 | — | — |
| 2014-08-26 | $53.77 | $124.00 | 4,514,100 | — | — |
| 2014-08-25 | $54.18 | $124.94 | 3,706,900 | — | — |
| 2014-08-22 | $53.81 | $124.09 | 3,437,700 | — | — |
| 2014-08-21 | $53.51 | $123.40 | 5,242,200 | — | — |
| 2014-08-20 | $53.94 | $124.39 | 4,570,500 | — | — |
| 2014-08-19 | $54.15 | $124.87 | 5,072,800 | — | — |
| 2014-08-18 | $53.32 | $122.96 | 6,392,400 | — | — |
| 2014-08-15 | $52.49 | $120.41 | 6,434,600 | — | — |
| 2014-08-14 | $52.78 | $121.07 | 6,819,800 | — | — |
| 2014-08-13 | $51.33 | $117.75 | 6,514,600 | — | — |
| 2014-08-12 | $51.02 | $117.04 | 3,648,700 | — | — |
| 2014-08-11 | $51.04 | $117.08 | 3,960,300 | — | — |
| 2014-08-08 | $51.36 | $117.82 | 4,448,800 | — | — |
| 2014-08-07 | $50.85 | $116.65 | 5,074,900 | — | — |
| 2014-08-06 | $51.26 | $117.59 | 7,191,300 | — | — |
| 2014-08-05 | $49.73 | $114.08 | 5,956,900 | — | — |
| 2014-08-04 | $50.42 | $115.66 | 5,645,100 | — | — |
| 2014-08-01 | $50.44 | $115.71 | 7,027,700 | — | — |
| 2014-07-31 | $50.80 | $116.53 | 11,041,800 | — | — |
| 2014-07-30 | $50.06 | $114.84 | 10,023,400 | — | — |
| 2014-07-29 | $49.85 | $114.35 | 9,926,400 | — | — |
| 2014-07-28 | $49.04 | $112.50 | 6,627,900 | — | — |
| 2014-07-25 | $49.20 | $112.86 | 5,077,400 | — | — |
| 2014-07-24 | $48.68 | $111.67 | 5,637,200 | — | — |
| 2014-07-23 | $48.35 | $110.91 | 6,123,700 | — | — |
| 2014-07-22 | $47.86 | $109.79 | 6,755,200 | — | — |
| 2014-07-21 | $47.82 | $109.70 | 7,915,900 | — | — |
| 2014-07-18 | $48.81 | $111.97 | 6,728,200 | — | — |
| 2014-07-17 | $48.84 | $112.04 | 7,430,700 | — | — |
| 2014-07-16 | $50.06 | $114.84 | 7,478,900 | — | — |
| 2014-07-15 | $50.28 | $115.34 | 13,451,200 | — | — |
| 2014-07-14 | $49.93 | $114.54 | 6,380,500 | — | — |
| 2014-07-11 | $50.11 | $114.95 | 7,377,200 | — | — |
| 2014-07-10 | $49.21 | $112.89 | 7,465,700 | — | — |
| 2014-07-09 | $49.28 | $113.05 | 9,118,400 | — | — |
| 2014-07-08 | $49.17 | $112.79 | 10,177,500 | — | — |
| 2014-07-07 | $50.27 | $115.32 | 6,025,100 | — | — |
| 2014-07-03 | $51.00 | $116.99 | 4,336,800 | — | — |
| 2014-07-02 | $50.83 | $116.60 | 8,326,600 | — | — |
| 2014-07-01 | $50.32 | $115.43 | 14,612,500 | — | — |
| 2014-06-30 | $50.10 | $114.93 | 13,570,200 | — | — |
| 2014-06-27 | $51.67 | $118.53 | 10,680,800 | — | — |
| 2014-06-26 | $52.27 | $119.90 | 15,469,900 | — | — |
| 2014-06-25 | $51.35 | $117.79 | 44,023,700 | — | — |
| 2014-06-24 | $55.99 | $128.44 | 6,602,800 | — | — |
| 2014-06-23 | $57.31 | $131.47 | 4,432,200 | — | — |
| 2014-06-20 | $57.36 | $131.58 | 6,674,900 | — | — |
| 2014-06-19 | $57.09 | $130.96 | 8,741,700 | — | — |
| 2014-06-18 | $55.64 | $127.64 | 6,858,600 | — | — |
| 2014-06-17 | $54.11 | $124.13 | 4,571,900 | — | — |
| 2014-06-16 | $53.35 | $122.38 | 4,963,400 | — | — |
| 2014-06-13 | $53.74 | $123.28 | 3,923,700 | — | — |
| 2014-06-12 | $53.81 | $123.44 | 9,069,000 | — | — |
| 2014-06-11 | $53.19 | $122.02 | 7,261,000 | — | — |
| 2014-06-10 | $53.30 | $122.27 | 8,205,000 | — | — |
| 2014-06-09 | $54.84 | $125.80 | 3,906,000 | — | — |
| 2014-06-06 | $55.22 | $126.67 | 3,065,000 | — | — |
| 2014-06-05 | $55.64 | $127.64 | 5,216,700 | — | — |
| 2014-06-04 | $54.55 | $125.13 | 6,608,600 | — | — |
| 2014-06-03 | $55.40 | $127.08 | 5,640,500 | — | — |
| 2014-06-02 | $56.51 | $129.63 | 3,083,200 | — | — |
| 2014-05-30 | $56.05 | $128.58 | 5,156,100 | — | — |
| 2014-05-29 | $56.64 | $129.93 | 4,925,900 | — | — |
| 2014-05-28 | $55.69 | $127.75 | 9,424,000 | — | — |
| 2014-05-27 | $53.74 | $123.28 | 6,710,500 | — | — |
| 2014-05-23 | $54.54 | $125.11 | 4,190,300 | — | — |
| 2014-05-22 | $54.67 | $125.41 | 3,498,300 | — | — |
| 2014-05-21 | $54.23 | $124.40 | 8,100,600 | — | — |
| 2014-05-20 | $54.92 | $125.98 | 5,622,400 | — | — |
| 2014-05-19 | $55.27 | $126.79 | 4,374,200 | — | — |
| 2014-05-16 | $55.10 | $125.82 | 6,769,700 | — | — |
| 2014-05-15 | $55.83 | $127.49 | 5,251,100 | — | — |
| 2014-05-14 | $56.52 | $129.07 | 5,933,400 | — | — |
| 2014-05-13 | $56.37 | $128.72 | 6,531,000 | — | — |
| 2014-05-12 | $56.28 | $128.52 | 5,775,100 | — | — |
| 2014-05-09 | $55.93 | $127.72 | 6,610,000 | — | — |
| 2014-05-08 | $56.81 | $129.73 | 4,827,000 | — | — |
| 2014-05-07 | $57.82 | $132.03 | 7,327,100 | — | — |
| 2014-05-06 | $58.51 | $133.61 | 7,560,000 | — | — |
| 2014-05-05 | $58.26 | $133.04 | 6,595,600 | — | — |
| 2014-05-02 | $57.91 | $132.24 | 6,601,000 | — | — |
| 2014-05-01 | $57.71 | $131.78 | 5,992,700 | — | — |
| 2014-04-30 | $57.17 | $130.55 | 7,455,800 | — | — |
| 2014-04-29 | $56.84 | $129.80 | 8,043,700 | — | — |
| 2014-04-28 | $57.97 | $132.38 | 9,807,000 | — | — |
| 2014-04-25 | $56.67 | $129.41 | 5,527,500 | — | — |
| 2014-04-24 | $56.55 | $129.13 | 4,026,500 | — | — |
| 2014-04-23 | $56.46 | $128.93 | 4,387,800 | — | — |
| 2014-04-22 | $56.55 | $129.13 | 8,450,700 | — | — |
| 2014-04-21 | $56.22 | $128.38 | 4,841,500 | — | — |
| 2014-04-17 | $56.00 | $127.88 | 8,013,200 | — | — |
| 2014-04-16 | $55.94 | $127.74 | 9,455,700 | — | — |
| 2014-04-15 | $53.57 | $122.33 | 7,006,600 | — | — |
| 2014-04-14 | $52.05 | $118.86 | 6,014,200 | — | — |
| 2014-04-11 | $50.96 | $116.37 | 5,937,900 | — | — |
| 2014-04-10 | $51.93 | $118.58 | 5,180,600 | — | — |
| 2014-04-09 | $52.95 | $120.91 | 5,823,700 | — | — |
| 2014-04-08 | $51.65 | $117.94 | 8,747,000 | — | — |
| 2014-04-07 | $51.91 | $118.54 | 10,304,100 | — | — |
| 2014-04-04 | $54.38 | $124.18 | 6,973,900 | — | — |
| 2014-04-03 | $55.79 | $127.40 | 5,746,800 | — | — |
| 2014-04-02 | $54.85 | $125.25 | 6,669,000 | — | — |
| 2014-04-01 | $55.51 | $126.76 | 8,715,200 | — | — |
| 2014-03-31 | $53.10 | $121.26 | 5,721,100 | — | — |
| 2014-03-28 | $52.86 | $120.71 | 5,656,100 | — | — |
| 2014-03-27 | $52.17 | $119.13 | 7,698,800 | — | — |
| 2014-03-26 | $53.94 | $123.17 | 6,181,100 | — | — |
| 2014-03-25 | $54.37 | $124.16 | 5,810,200 | — | — |
| 2014-03-24 | $54.13 | $123.61 | 6,723,400 | — | — |
| 2014-03-21 | $53.79 | $122.83 | 9,178,000 | — | — |
| 2014-03-20 | $55.19 | $126.03 | 6,930,000 | — | — |
| 2014-03-19 | $54.34 | $124.09 | 5,009,400 | — | — |
| 2014-03-18 | $55.08 | $125.78 | 5,723,900 | — | — |
| 2014-03-17 | $54.32 | $124.04 | 6,887,300 | — | — |
| 2014-03-14 | $54.23 | $123.84 | 8,596,900 | — | — |
| 2014-03-13 | $54.04 | $123.40 | 8,917,500 | — | — |
| 2014-03-12 | $55.29 | $126.26 | 13,018,900 | — | — |
| 2014-03-11 | $53.67 | $122.56 | 7,848,500 | — | — |
| 2014-03-10 | $53.47 | $122.10 | 8,090,400 | — | — |
| 2014-03-07 | $52.99 | $121.00 | 7,758,300 | — | — |
| 2014-03-06 | $52.88 | $120.75 | 13,403,300 | — | — |
| 2014-03-05 | $50.28 | $114.82 | 7,892,100 | — | — |
| 2014-03-04 | $49.22 | $112.40 | 10,617,300 | — | — |
| 2014-03-03 | $48.35 | $110.41 | 7,244,000 | — | — |
| 2014-02-28 | $47.98 | $109.56 | 9,533,400 | — | — |
| 2014-02-27 | $48.51 | $110.77 | 15,322,000 | — | — |
| 2014-02-26 | $50.72 | $115.82 | 7,266,700 | — | — |
| 2014-02-25 | $52.09 | $118.95 | 6,448,500 | — | — |
| 2014-02-24 | $50.92 | $116.28 | 6,666,800 | — | — |
| 2014-02-21 | $50.23 | $114.70 | 6,853,400 | — | — |
| 2014-02-20 | $49.59 | $113.24 | 11,254,300 | — | — |
| 2014-02-19 | $50.50 | $115.32 | 8,071,400 | — | — |
| 2014-02-18 | $50.74 | $115.87 | 7,265,300 | — | — |
| 2014-02-14 | $49.86 | $113.86 | 7,041,800 | — | — |
| 2014-02-13 | $49.01 | $111.92 | 6,790,000 | — | — |
| 2014-02-12 | $47.64 | $108.79 | 5,882,200 | — | — |
| 2014-02-11 | $47.82 | $109.20 | 6,560,500 | — | — |
| 2014-02-10 | $47.36 | $108.15 | 7,963,500 | — | — |
| 2014-02-07 | $48.82 | $110.91 | 10,149,300 | — | — |
| 2014-02-06 | $47.18 | $107.19 | 8,936,500 | — | — |
| 2014-02-05 | $46.37 | $105.35 | 16,094,600 | — | — |
| 2014-02-04 | $48.24 | $109.59 | 15,607,400 | — | — |
| 2014-02-03 | $48.85 | $110.98 | 9,502,900 | — | — |
| 2014-01-31 | $51.10 | $116.09 | 6,419,000 | — | — |
| 2014-01-30 | $51.41 | $116.80 | 6,472,300 | — | — |
| 2014-01-29 | $51.40 | $116.77 | 11,733,900 | — | — |
| 2014-01-28 | $50.20 | $114.05 | 6,949,400 | — | — |
| 2014-01-27 | $49.57 | $112.62 | 7,473,000 | — | — |
| 2014-01-24 | $49.04 | $111.41 | 10,778,900 | — | — |
| 2014-01-23 | $51.25 | $116.43 | 10,802,000 | — | — |
| 2014-01-22 | $50.95 | $115.75 | 6,802,200 | — | — |
| 2014-01-21 | $51.89 | $117.89 | 5,769,800 | — | — |
| 2014-01-17 | $51.42 | $116.82 | 6,719,300 | — | — |
| 2014-01-16 | $50.88 | $115.59 | 10,525,800 | — | — |
| 2014-01-15 | $51.64 | $117.32 | 12,472,000 | — | — |
| 2014-01-14 | $52.38 | $119.00 | 7,616,000 | — | — |
| 2014-01-13 | $51.49 | $116.98 | 8,201,400 | — | — |
| 2014-01-10 | $53.24 | $120.95 | 10,079,200 | — | — |
| 2014-01-09 | $52.90 | $120.18 | 10,718,100 | — | — |
| 2014-01-08 | $51.86 | $117.82 | 11,679,200 | — | — |
| 2014-01-07 | $51.42 | $116.82 | 13,196,200 | — | — |
| 2014-01-06 | $49.83 | $113.21 | 6,308,600 | — | — |
| 2014-01-03 | $49.35 | $112.12 | 4,340,900 | — | — |
| 2014-01-02 | $49.87 | $113.30 | 4,571,100 | — | — |