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 | $56.37 | $65.72 | 1,446,500 | — | — |
| 2014-12-30 | $56.94 | $66.39 | 1,570,700 | — | — |
| 2014-12-29 | $57.71 | $67.29 | 1,817,400 | — | — |
| 2014-12-26 | $57.60 | $67.16 | 1,038,800 | — | — |
| 2014-12-24 | $56.97 | $66.42 | 871,500 | — | — |
| 2014-12-23 | $56.58 | $65.97 | 2,112,500 | — | — |
| 2014-12-22 | $57.00 | $66.46 | 2,033,400 | — | — |
| 2014-12-19 | $57.51 | $67.05 | 7,724,600 | — | — |
| 2014-12-18 | $56.83 | $66.26 | 3,611,500 | — | — |
| 2014-12-17 | $55.26 | $64.43 | 3,198,700 | — | — |
| 2014-12-16 | $53.56 | $62.45 | 2,556,900 | — | — |
| 2014-12-15 | $54.52 | $63.57 | 3,552,600 | — | — |
| 2014-12-12 | $53.32 | $62.17 | 3,282,800 | — | — |
| 2014-12-11 | $54.71 | $63.79 | 2,540,600 | — | — |
| 2014-12-10 | $54.99 | $64.11 | 3,857,000 | — | — |
| 2014-12-09 | $56.59 | $65.98 | 4,723,400 | — | — |
| 2014-12-08 | $57.23 | $66.73 | 4,041,500 | — | — |
| 2014-12-05 | $58.41 | $68.10 | 2,156,500 | — | — |
| 2014-12-04 | $58.23 | $67.89 | 2,410,600 | — | — |
| 2014-12-03 | $58.23 | $67.89 | 3,273,800 | — | — |
| 2014-12-02 | $57.83 | $67.43 | 3,082,600 | — | — |
| 2014-12-01 | $57.79 | $67.38 | 3,360,300 | — | — |
| 2014-11-28 | $58.61 | $68.34 | 2,761,100 | — | — |
| 2014-11-26 | $58.62 | $68.35 | 6,204,900 | — | — |
| 2014-11-25 | $56.17 | $65.49 | 2,679,800 | — | — |
| 2014-11-24 | $55.96 | $65.25 | 3,287,100 | — | — |
| 2014-11-21 | $55.79 | $65.05 | 2,631,100 | — | — |
| 2014-11-20 | $55.22 | $64.38 | 1,862,000 | — | — |
| 2014-11-19 | $55.68 | $64.92 | 4,250,200 | — | — |
| 2014-11-18 | $56.24 | $65.57 | 4,137,700 | — | — |
| 2014-11-17 | $55.13 | $64.28 | 4,017,400 | — | — |
| 2014-11-14 | $54.05 | $63.02 | 2,546,800 | — | — |
| 2014-11-13 | $54.73 | $63.81 | 4,833,300 | — | — |
| 2014-11-12 | $53.80 | $62.73 | 2,680,800 | — | — |
| 2014-11-11 | $53.51 | $62.39 | 2,341,100 | — | — |
| 2014-11-10 | $53.95 | $62.90 | 3,133,800 | — | — |
| 2014-11-07 | $53.11 | $61.92 | 4,126,400 | — | — |
| 2014-11-06 | $53.50 | $62.38 | 2,966,100 | — | — |
| 2014-11-05 | $53.47 | $62.34 | 2,550,600 | — | — |
| 2014-11-04 | $53.75 | $62.67 | 3,847,600 | — | — |
| 2014-11-03 | $53.59 | $62.48 | 3,313,400 | — | — |
| 2014-10-31 | $53.55 | $62.44 | 9,047,300 | — | — |
| 2014-10-30 | $52.37 | $61.06 | 3,191,100 | — | — |
| 2014-10-29 | $50.85 | $59.29 | 3,070,800 | — | — |
| 2014-10-28 | $51.71 | $60.29 | 2,011,400 | — | — |
| 2014-10-27 | $50.95 | $59.40 | 2,771,200 | — | — |
| 2014-10-24 | $51.22 | $59.72 | 3,396,400 | — | — |
| 2014-10-23 | $50.43 | $58.80 | 3,349,800 | — | — |
| 2014-10-22 | $50.36 | $58.72 | 6,964,600 | — | — |
| 2014-10-21 | $52.05 | $60.69 | 5,273,500 | — | — |
| 2014-10-20 | $50.31 | $58.66 | 5,946,600 | — | — |
| 2014-10-17 | $49.46 | $57.67 | 4,412,300 | — | — |
| 2014-10-16 | $48.77 | $56.86 | 5,011,200 | — | — |
| 2014-10-15 | $47.38 | $55.24 | 7,089,400 | — | — |
| 2014-10-14 | $46.82 | $54.59 | 4,444,000 | — | — |
| 2014-10-13 | $47.64 | $55.54 | 3,242,500 | — | — |
| 2014-10-10 | $49.35 | $57.54 | 2,976,600 | — | — |
| 2014-10-09 | $50.12 | $58.44 | 3,551,800 | — | — |
| 2014-10-08 | $51.23 | $59.73 | 3,693,800 | — | — |
| 2014-10-07 | $50.14 | $58.46 | 4,063,000 | — | — |
| 2014-10-06 | $50.98 | $59.44 | 7,861,800 | — | — |
| 2014-10-03 | $50.23 | $58.56 | 15,981,300 | — | — |
| 2014-10-02 | $46.50 | $54.22 | 15,729,000 | — | — |
| 2014-10-01 | $45.27 | $52.78 | 3,443,000 | — | — |
| 2014-09-30 | $45.49 | $53.04 | 3,842,400 | — | — |
| 2014-09-29 | $45.79 | $53.39 | 3,046,000 | — | — |
| 2014-09-26 | $46.29 | $53.97 | 2,990,300 | — | — |
| 2014-09-25 | $45.95 | $53.57 | 5,184,300 | — | — |
| 2014-09-24 | $46.44 | $54.15 | 4,507,100 | — | — |
| 2014-09-23 | $46.61 | $54.34 | 7,161,600 | — | — |
| 2014-09-22 | $46.53 | $54.25 | 2,913,900 | — | — |
| 2014-09-19 | $47.36 | $55.22 | 6,686,600 | — | — |
| 2014-09-18 | $48.43 | $56.47 | 3,152,400 | — | — |
| 2014-09-17 | $48.00 | $55.96 | 2,110,000 | — | — |
| 2014-09-16 | $47.96 | $55.92 | 3,260,700 | — | — |
| 2014-09-15 | $46.75 | $54.51 | 2,279,800 | — | — |
| 2014-09-12 | $47.06 | $54.87 | 2,097,900 | — | — |
| 2014-09-11 | $47.79 | $55.72 | 3,472,300 | — | — |
| 2014-09-10 | $47.44 | $55.31 | 3,614,100 | — | — |
| 2014-09-09 | $47.47 | $55.35 | 4,376,100 | — | — |
| 2014-09-08 | $47.96 | $55.92 | 6,434,700 | — | — |
| 2014-09-05 | $46.98 | $54.78 | 6,312,900 | — | — |
| 2014-09-04 | $46.94 | $54.73 | 4,654,200 | — | — |
| 2014-09-03 | $47.81 | $55.74 | 3,833,100 | — | — |
| 2014-09-02 | $48.68 | $56.76 | 2,358,400 | — | — |
| 2014-08-29 | $48.60 | $56.66 | 3,027,200 | — | — |
| 2014-08-28 | $48.13 | $56.12 | 1,985,700 | — | — |
| 2014-08-27 | $48.08 | $56.06 | 3,030,100 | — | — |
| 2014-08-26 | $48.30 | $56.31 | 2,404,100 | — | — |
| 2014-08-25 | $48.51 | $56.56 | 2,505,500 | — | — |
| 2014-08-22 | $48.21 | $56.21 | 2,788,500 | — | — |
| 2014-08-21 | $47.75 | $55.67 | 3,786,600 | — | — |
| 2014-08-20 | $48.59 | $56.65 | 7,589,400 | — | — |
| 2014-08-19 | $47.04 | $54.85 | 4,564,400 | — | — |
| 2014-08-18 | $46.48 | $54.19 | 3,923,400 | — | — |
| 2014-08-15 | $46.45 | $54.16 | 6,054,100 | — | — |
| 2014-08-14 | $46.15 | $53.81 | 4,486,800 | — | — |
| 2014-08-13 | $45.39 | $52.92 | 5,425,600 | — | — |
| 2014-08-12 | $44.97 | $52.43 | 6,342,800 | — | — |
| 2014-08-11 | $45.36 | $52.89 | 4,981,700 | — | — |
| 2014-08-08 | $45.85 | $53.46 | 8,791,200 | — | — |
| 2014-08-07 | $46.49 | $54.20 | 11,594,500 | — | — |
| 2014-08-06 | $47.92 | $55.87 | 6,777,800 | — | — |
| 2014-08-05 | $48.47 | $56.51 | 9,437,100 | — | — |
| 2014-08-04 | $49.10 | $57.25 | 2,755,200 | — | — |
| 2014-08-01 | $49.23 | $57.40 | 3,851,600 | — | — |
| 2014-07-31 | $49.37 | $57.56 | 4,390,200 | — | — |
| 2014-07-30 | $50.55 | $58.94 | 4,335,600 | — | — |
| 2014-07-29 | $50.40 | $58.76 | 8,784,600 | — | — |
| 2014-07-28 | $50.53 | $58.91 | 5,227,800 | — | — |
| 2014-07-25 | $51.74 | $60.33 | 3,937,900 | — | — |
| 2014-07-24 | $51.90 | $60.51 | 3,013,500 | — | — |
| 2014-07-23 | $52.34 | $61.02 | 5,775,200 | — | — |
| 2014-07-22 | $52.06 | $60.70 | 3,493,000 | — | — |
| 2014-07-21 | $51.39 | $59.92 | 2,852,200 | — | — |
| 2014-07-18 | $51.90 | $60.51 | 3,660,100 | — | — |
| 2014-07-17 | $51.43 | $59.96 | 4,853,600 | — | — |
| 2014-07-16 | $51.63 | $60.20 | 7,198,200 | — | — |
| 2014-07-15 | $52.17 | $60.83 | 10,598,400 | — | — |
| 2014-07-14 | $51.24 | $59.74 | 20,024,200 | — | — |
| 2014-07-11 | $50.20 | $58.53 | 2,647,500 | — | — |
| 2014-07-10 | $50.71 | $59.12 | 2,754,100 | — | — |
| 2014-07-09 | $50.06 | $58.37 | 2,644,500 | — | — |
| 2014-07-08 | $50.27 | $58.61 | 3,683,000 | — | — |
| 2014-07-07 | $50.56 | $58.95 | 4,339,200 | — | — |
| 2014-07-03 | $51.79 | $60.38 | 1,785,200 | — | — |
| 2014-07-02 | $52.14 | $60.79 | 2,926,000 | — | — |
| 2014-07-01 | $51.89 | $60.50 | 3,454,800 | — | — |
| 2014-06-30 | $51.56 | $60.12 | 3,942,500 | — | — |
| 2014-06-27 | $51.51 | $60.06 | 3,530,000 | — | — |
| 2014-06-26 | $51.87 | $60.48 | 2,119,200 | — | — |
| 2014-06-25 | $51.63 | $60.20 | 2,498,600 | — | — |
| 2014-06-24 | $51.58 | $60.14 | 3,354,500 | — | — |
| 2014-06-23 | $50.78 | $59.21 | 2,416,900 | — | — |
| 2014-06-20 | $51.12 | $59.60 | 4,911,600 | — | — |
| 2014-06-19 | $50.41 | $58.77 | 2,033,000 | — | — |
| 2014-06-18 | $50.62 | $59.02 | 2,557,800 | — | — |
| 2014-06-17 | $50.70 | $59.11 | 2,061,100 | — | — |
| 2014-06-16 | $50.40 | $58.76 | 3,026,600 | — | — |
| 2014-06-13 | $50.20 | $58.53 | 2,914,600 | — | — |
| 2014-06-12 | $49.64 | $57.88 | 2,183,600 | — | — |
| 2014-06-11 | $49.68 | $57.92 | 3,246,000 | — | — |
| 2014-06-10 | $49.22 | $57.39 | 2,304,100 | — | — |
| 2014-06-09 | $49.42 | $57.62 | 1,438,600 | — | — |
| 2014-06-06 | $49.73 | $57.98 | 2,112,300 | — | — |
| 2014-06-05 | $49.84 | $58.11 | 3,057,500 | — | — |
| 2014-06-04 | $49.59 | $57.82 | 2,675,700 | — | — |
| 2014-06-03 | $49.90 | $58.18 | 3,138,600 | — | — |
| 2014-06-02 | $49.98 | $58.27 | 2,334,700 | — | — |
| 2014-05-30 | $49.84 | $58.11 | 3,834,600 | — | — |
| 2014-05-29 | $49.73 | $57.98 | 3,461,400 | — | — |
| 2014-05-28 | $48.87 | $56.98 | 5,252,500 | — | — |
| 2014-05-27 | $48.42 | $56.45 | 3,604,600 | — | — |
| 2014-05-23 | $48.02 | $55.99 | 3,106,200 | — | — |
| 2014-05-22 | $47.41 | $55.28 | 2,712,100 | — | — |
| 2014-05-21 | $46.46 | $54.17 | 2,647,700 | — | — |
| 2014-05-20 | $46.19 | $53.85 | 5,055,900 | — | — |
| 2014-05-19 | $47.14 | $54.96 | 3,723,100 | — | — |
| 2014-05-16 | $46.96 | $54.75 | 3,960,400 | — | — |
| 2014-05-15 | $48.02 | $55.99 | 4,497,000 | — | — |
| 2014-05-14 | $47.46 | $55.34 | 2,443,300 | — | — |
| 2014-05-13 | $47.57 | $55.46 | 2,784,100 | — | — |
| 2014-05-12 | $47.57 | $55.46 | 5,467,600 | — | — |
| 2014-05-09 | $46.14 | $53.80 | 8,768,400 | — | — |
| 2014-05-08 | $47.33 | $55.18 | 5,238,600 | — | — |
| 2014-05-07 | $48.15 | $56.14 | 5,709,000 | — | — |
| 2014-05-06 | $48.48 | $56.52 | 4,053,800 | — | — |
| 2014-05-05 | $49.89 | $58.17 | 3,191,400 | — | — |
| 2014-05-02 | $49.82 | $58.09 | 4,114,300 | — | — |
| 2014-05-01 | $49.74 | $57.99 | 8,178,600 | — | — |
| 2014-04-30 | $50.78 | $59.21 | 6,870,900 | — | — |
| 2014-04-29 | $50.88 | $59.32 | 5,415,100 | — | — |
| 2014-04-28 | $50.67 | $59.08 | 8,902,200 | — | — |
| 2014-04-25 | $52.10 | $60.74 | 15,890,200 | — | — |
| 2014-04-24 | $50.35 | $58.70 | 6,854,500 | — | — |
| 2014-04-23 | $50.28 | $58.62 | 4,935,200 | — | — |
| 2014-04-22 | $49.85 | $58.12 | 6,788,700 | — | — |
| 2014-04-21 | $48.32 | $56.34 | 3,596,000 | — | — |
| 2014-04-17 | $46.92 | $54.71 | 4,912,800 | — | — |
| 2014-04-16 | $47.21 | $55.04 | 4,055,400 | — | — |
| 2014-04-15 | $46.23 | $53.90 | 4,383,800 | — | — |
| 2014-04-14 | $46.03 | $53.67 | 4,857,300 | — | — |
| 2014-04-11 | $45.72 | $53.31 | 7,297,400 | — | — |
| 2014-04-10 | $47.07 | $54.88 | 8,843,500 | — | — |
| 2014-04-09 | $48.57 | $56.63 | 12,165,900 | — | — |
| 2014-04-08 | $47.64 | $55.54 | 15,091,200 | — | — |
| 2014-04-07 | $48.40 | $56.43 | 10,579,000 | — | — |
| 2014-04-04 | $50.63 | $59.03 | 17,748,200 | — | — |
| 2014-04-03 | $49.86 | $58.13 | 6,225,800 | — | — |
| 2014-04-02 | $50.77 | $59.19 | 5,445,500 | — | — |
| 2014-04-01 | $49.31 | $57.49 | 6,001,900 | — | — |
| 2014-03-31 | $48.83 | $56.93 | 7,880,700 | — | — |
| 2014-03-28 | $48.83 | $56.93 | 3,944,700 | — | — |
| 2014-03-27 | $48.58 | $56.64 | 4,503,100 | — | — |
| 2014-03-26 | $49.16 | $57.32 | 3,789,900 | — | — |
| 2014-03-25 | $50.71 | $59.12 | 5,157,400 | — | — |
| 2014-03-24 | $49.97 | $58.26 | 7,758,700 | — | — |
| 2014-03-21 | $52.14 | $60.79 | 10,806,400 | — | — |
| 2014-03-20 | $52.61 | $61.34 | 4,510,400 | — | — |
| 2014-03-19 | $53.30 | $62.14 | 2,756,100 | — | — |
| 2014-03-18 | $53.90 | $62.84 | 2,687,900 | — | — |
| 2014-03-17 | $53.52 | $62.40 | 4,231,700 | — | — |
| 2014-03-14 | $52.63 | $61.36 | 7,393,600 | — | — |
| 2014-03-13 | $52.02 | $60.65 | 4,864,100 | — | — |
| 2014-03-12 | $53.06 | $61.86 | 5,248,700 | — | — |
| 2014-03-11 | $53.99 | $62.95 | 4,920,100 | — | — |
| 2014-03-10 | $53.41 | $62.27 | 5,608,200 | — | — |
| 2014-03-07 | $54.86 | $63.96 | 5,203,900 | — | — |
| 2014-03-06 | $54.54 | $63.59 | 6,510,600 | — | — |
| 2014-03-05 | $55.84 | $65.11 | 4,971,700 | — | — |
| 2014-03-04 | $57.20 | $66.69 | 4,825,800 | — | — |
| 2014-03-03 | $55.52 | $64.73 | 3,234,200 | — | — |
| 2014-02-28 | $55.57 | $64.79 | 6,043,400 | — | — |
| 2014-02-27 | $56.27 | $65.61 | 12,890,100 | — | — |
| 2014-02-26 | $51.42 | $59.95 | 6,904,700 | — | — |
| 2014-02-25 | $51.33 | $59.85 | 4,037,200 | — | — |
| 2014-02-24 | $51.05 | $59.52 | 6,253,300 | — | — |
| 2014-02-21 | $51.92 | $60.54 | 4,695,800 | — | — |
| 2014-02-20 | $52.26 | $60.93 | 8,810,100 | — | — |
| 2014-02-19 | $51.15 | $59.64 | 12,673,800 | — | — |
| 2014-02-18 | $48.30 | $56.31 | 7,479,400 | — | — |
| 2014-02-14 | $46.10 | $53.75 | 2,314,000 | — | — |
| 2014-02-13 | $46.19 | $53.85 | 3,027,500 | — | — |
| 2014-02-12 | $45.65 | $53.22 | 2,142,400 | — | — |
| 2014-02-11 | $45.49 | $53.04 | 3,574,600 | — | — |
| 2014-02-10 | $44.84 | $52.28 | 3,463,100 | — | — |
| 2014-02-07 | $45.08 | $52.56 | 3,008,000 | — | — |
| 2014-02-06 | $43.49 | $50.71 | 2,405,700 | — | — |
| 2014-02-05 | $43.44 | $50.65 | 5,018,000 | — | — |
| 2014-02-04 | $43.65 | $50.89 | 2,858,400 | — | — |
| 2014-02-03 | $43.65 | $50.89 | 4,583,100 | — | — |
| 2014-01-31 | $45.41 | $52.94 | 4,195,100 | — | — |
| 2014-01-30 | $45.55 | $53.11 | 2,459,600 | — | — |
| 2014-01-29 | $44.48 | $51.86 | 2,834,100 | — | — |
| 2014-01-28 | $44.70 | $52.12 | 2,850,800 | — | — |
| 2014-01-27 | $44.01 | $51.31 | 4,867,200 | — | — |
| 2014-01-24 | $44.31 | $51.66 | 3,138,300 | — | — |
| 2014-01-23 | $45.26 | $52.77 | 2,745,100 | — | — |
| 2014-01-22 | $45.91 | $53.53 | 2,482,400 | — | — |
| 2014-01-21 | $46.45 | $54.16 | 2,980,100 | — | — |
| 2014-01-17 | $45.75 | $53.34 | 3,392,100 | — | — |
| 2014-01-16 | $45.41 | $52.94 | 2,474,200 | — | — |
| 2014-01-15 | $45.46 | $53.00 | 3,243,200 | — | — |
| 2014-01-14 | $46.22 | $53.89 | 2,955,700 | — | — |
| 2014-01-13 | $45.24 | $52.75 | 4,485,600 | — | — |
| 2014-01-10 | $45.97 | $53.60 | 3,631,600 | — | — |
| 2014-01-09 | $45.10 | $52.58 | 3,081,300 | — | — |
| 2014-01-08 | $44.73 | $52.15 | 5,937,600 | — | — |
| 2014-01-07 | $42.98 | $50.11 | 3,109,100 | — | — |
| 2014-01-06 | $42.26 | $49.27 | 5,116,900 | — | — |
| 2014-01-03 | $42.72 | $49.81 | 1,876,900 | — | — |
| 2014-01-02 | $42.58 | $49.65 | 2,625,300 | — | — |