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
- 1983-11-21 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 | $46.78 | $198.53 | 14,029,500 | — | — |
| 2014-12-30 | $47.33 | $200.87 | 9,989,800 | — | — |
| 2014-12-29 | $47.55 | $201.80 | 8,878,400 | — | — |
| 2014-12-26 | $47.86 | $203.12 | 7,038,500 | — | — |
| 2014-12-24 | $47.67 | $202.31 | 7,840,600 | — | — |
| 2014-12-23 | $47.67 | $202.31 | 12,254,400 | — | — |
| 2014-12-22 | $47.51 | $201.63 | 15,302,100 | — | — |
| 2014-12-19 | $47.02 | $199.55 | 31,316,800 | — | — |
| 2014-12-18 | $47.05 | $199.68 | 22,898,400 | — | — |
| 2014-12-17 | $46.44 | $197.09 | 23,696,700 | — | — |
| 2014-12-16 | $45.53 | $193.23 | 22,157,800 | — | — |
| 2014-12-15 | $45.42 | $192.76 | 21,712,200 | — | — |
| 2014-12-12 | $45.58 | $193.44 | 23,769,100 | — | — |
| 2014-12-11 | $46.36 | $196.75 | 18,376,500 | — | — |
| 2014-12-10 | $46.18 | $195.99 | 33,700,700 | — | — |
| 2014-12-09 | $46.92 | $199.13 | 49,742,000 | — | — |
| 2014-12-08 | $48.90 | $207.53 | 14,386,300 | — | — |
| 2014-12-05 | $48.61 | $206.30 | 15,512,200 | — | — |
| 2014-12-04 | $48.78 | $207.02 | 14,606,900 | — | — |
| 2014-12-03 | $48.79 | $207.06 | 22,429,200 | — | — |
| 2014-12-02 | $49.11 | $208.42 | 18,141,000 | — | — |
| 2014-12-01 | $50.03 | $212.33 | 11,949,100 | — | — |
| 2014-11-28 | $50.59 | $214.70 | 9,524,600 | — | — |
| 2014-11-26 | $50.04 | $212.37 | 11,960,700 | — | — |
| 2014-11-25 | $49.34 | $209.40 | 13,837,200 | — | — |
| 2014-11-24 | $49.50 | $210.08 | 17,759,800 | — | — |
| 2014-11-21 | $50.21 | $213.09 | 19,979,600 | — | — |
| 2014-11-20 | $50.19 | $213.01 | 9,856,200 | — | — |
| 2014-11-19 | $50.49 | $214.28 | 15,773,200 | — | — |
| 2014-11-18 | $51.22 | $217.38 | 8,994,700 | — | — |
| 2014-11-17 | $51.40 | $218.14 | 6,887,100 | — | — |
| 2014-11-14 | $51.50 | $218.57 | 12,742,100 | — | — |
| 2014-11-13 | $51.20 | $217.29 | 11,267,100 | — | — |
| 2014-11-12 | $50.82 | $215.68 | 9,888,700 | — | — |
| 2014-11-11 | $50.61 | $214.79 | 9,159,700 | — | — |
| 2014-11-10 | $50.72 | $215.26 | 17,367,600 | — | — |
| 2014-11-07 | $50.86 | $215.85 | 14,008,700 | — | — |
| 2014-11-06 | $50.28 | $213.39 | 13,293,200 | — | — |
| 2014-11-05 | $50.34 | $213.64 | 11,064,100 | — | — |
| 2014-11-04 | $50.33 | $213.60 | 14,042,000 | — | — |
| 2014-11-03 | $50.39 | $213.85 | 11,574,000 | — | — |
| 2014-10-31 | $50.25 | $213.26 | 17,777,600 | — | — |
| 2014-10-30 | $49.90 | $211.78 | 11,979,100 | — | — |
| 2014-10-29 | $49.83 | $211.48 | 11,724,200 | — | — |
| 2014-10-28 | $49.96 | $212.03 | 13,245,900 | — | — |
| 2014-10-27 | $49.42 | $209.74 | 13,089,800 | — | — |
| 2014-10-24 | $48.77 | $206.98 | 13,549,500 | — | — |
| 2014-10-23 | $48.22 | $204.65 | 15,039,200 | — | — |
| 2014-10-22 | $48.31 | $205.03 | 13,316,000 | — | — |
| 2014-10-21 | $48.69 | $206.64 | 22,562,700 | — | — |
| 2014-10-20 | $48.48 | $205.75 | 13,047,400 | — | — |
| 2014-10-17 | $48.07 | $204.01 | 18,086,300 | — | — |
| 2014-10-16 | $47.67 | $202.31 | 19,074,500 | — | — |
| 2014-10-15 | $47.92 | $203.37 | 27,894,700 | — | — |
| 2014-10-14 | $48.22 | $204.65 | 18,526,500 | — | — |
| 2014-10-13 | $48.37 | $205.28 | 19,600,500 | — | — |
| 2014-10-10 | $48.94 | $207.70 | 19,405,900 | — | — |
| 2014-10-09 | $48.93 | $207.66 | 14,907,200 | — | — |
| 2014-10-08 | $49.87 | $211.65 | 15,516,100 | — | — |
| 2014-10-07 | $49.68 | $208.51 | 17,252,100 | — | — |
| 2014-10-06 | $50.08 | $210.19 | 11,034,400 | — | — |
| 2014-10-03 | $49.71 | $208.63 | 12,066,500 | — | — |
| 2014-10-02 | $49.29 | $206.87 | 14,421,000 | — | — |
| 2014-10-01 | $49.43 | $207.46 | 16,816,100 | — | — |
| 2014-09-30 | $49.99 | $209.81 | 13,059,000 | — | — |
| 2014-09-29 | $49.75 | $208.80 | 9,218,300 | — | — |
| 2014-09-26 | $49.77 | $208.88 | 9,036,200 | — | — |
| 2014-09-25 | $49.61 | $208.21 | 13,665,800 | — | — |
| 2014-09-24 | $50.07 | $210.14 | 11,488,600 | — | — |
| 2014-09-23 | $49.91 | $209.47 | 10,614,500 | — | — |
| 2014-09-22 | $50.18 | $210.61 | 14,728,500 | — | — |
| 2014-09-19 | $50.35 | $211.32 | 30,872,000 | — | — |
| 2014-09-18 | $49.69 | $208.55 | 12,460,300 | — | — |
| 2014-09-17 | $49.21 | $206.53 | 16,319,500 | — | — |
| 2014-09-16 | $48.96 | $205.49 | 13,801,000 | — | — |
| 2014-09-15 | $48.56 | $203.81 | 12,452,200 | — | — |
| 2014-09-12 | $48.40 | $203.13 | 15,339,200 | — | — |
| 2014-09-11 | $49.01 | $205.70 | 13,193,800 | — | — |
| 2014-09-10 | $48.75 | $204.60 | 14,370,300 | — | — |
| 2014-09-09 | $48.90 | $205.23 | 14,611,400 | — | — |
| 2014-09-08 | $49.53 | $207.88 | 9,005,900 | — | — |
| 2014-09-05 | $49.94 | $209.60 | 11,920,900 | — | — |
| 2014-09-04 | $49.72 | $208.68 | 9,472,900 | — | — |
| 2014-09-03 | $49.88 | $209.35 | 9,100,900 | — | — |
| 2014-09-02 | $49.77 | $208.88 | 8,724,400 | — | — |
| 2014-08-29 | $49.82 | $209.09 | 11,259,700 | — | — |
| 2014-08-28 | $49.41 | $207.37 | 8,018,800 | — | — |
| 2014-08-27 | $49.43 | $207.46 | 11,500,800 | — | — |
| 2014-08-26 | $49.25 | $206.70 | 10,363,400 | — | — |
| 2014-08-25 | $49.15 | $206.28 | 9,913,500 | — | — |
| 2014-08-22 | $48.64 | $204.14 | 9,991,400 | — | — |
| 2014-08-21 | $48.87 | $205.11 | 10,188,900 | — | — |
| 2014-08-20 | $48.82 | $204.90 | 10,685,300 | — | — |
| 2014-08-19 | $48.70 | $204.39 | 17,348,700 | — | — |
| 2014-08-18 | $48.78 | $204.73 | 12,682,100 | — | — |
| 2014-08-15 | $48.80 | $204.81 | 16,378,200 | — | — |
| 2014-08-14 | $49.00 | $205.65 | 11,539,300 | — | — |
| 2014-08-13 | $48.92 | $205.32 | 10,897,800 | — | — |
| 2014-08-12 | $48.84 | $204.98 | 12,325,600 | — | — |
| 2014-08-11 | $48.67 | $204.27 | 11,839,200 | — | — |
| 2014-08-08 | $48.70 | $204.39 | 15,395,200 | — | — |
| 2014-08-07 | $48.65 | $204.18 | 12,143,700 | — | — |
| 2014-08-06 | $49.13 | $206.20 | 18,995,100 | — | — |
| 2014-08-05 | $49.66 | $208.42 | 11,565,100 | — | — |
| 2014-08-04 | $50.21 | $210.73 | 11,693,900 | — | — |
| 2014-08-01 | $49.83 | $209.14 | 18,254,100 | — | — |
| 2014-07-31 | $50.42 | $211.61 | 21,255,000 | — | — |
| 2014-07-30 | $51.76 | $217.24 | 12,769,100 | — | — |
| 2014-07-29 | $51.97 | $218.12 | 32,965,500 | — | — |
| 2014-07-28 | $51.58 | $216.48 | 9,600,900 | — | — |
| 2014-07-25 | $51.28 | $215.22 | 11,063,100 | — | — |
| 2014-07-24 | $51.05 | $214.26 | 17,616,200 | — | — |
| 2014-07-23 | $50.91 | $213.67 | 11,912,400 | — | — |
| 2014-07-22 | $50.98 | $213.96 | 15,037,300 | — | — |
| 2014-07-21 | $50.70 | $212.79 | 11,333,900 | — | — |
| 2014-07-18 | $50.75 | $213.00 | 10,129,500 | — | — |
| 2014-07-17 | $50.32 | $211.19 | 11,485,100 | — | — |
| 2014-07-16 | $50.96 | $213.88 | 12,798,600 | — | — |
| 2014-07-15 | $50.71 | $212.83 | 14,235,400 | — | — |
| 2014-07-14 | $50.53 | $212.07 | 13,023,900 | — | — |
| 2014-07-11 | $50.32 | $211.19 | 17,741,200 | — | — |
| 2014-07-10 | $49.64 | $208.34 | 18,423,500 | — | — |
| 2014-07-09 | $48.90 | $205.23 | 14,431,900 | — | — |
| 2014-07-08 | $48.76 | $204.65 | 12,848,400 | — | — |
| 2014-07-07 | $49.75 | $206.58 | 13,930,000 | — | — |
| 2014-07-03 | $49.71 | $206.41 | 8,238,600 | — | — |
| 2014-07-02 | $49.66 | $206.20 | 11,576,100 | — | — |
| 2014-07-01 | $49.37 | $205.00 | 14,298,500 | — | — |
| 2014-06-30 | $48.93 | $203.17 | 16,795,200 | — | — |
| 2014-06-27 | $49.32 | $204.79 | 12,388,400 | — | — |
| 2014-06-26 | $49.21 | $204.33 | 9,332,600 | — | — |
| 2014-06-25 | $49.41 | $205.16 | 11,334,200 | — | — |
| 2014-06-24 | $49.28 | $204.62 | 13,541,700 | — | — |
| 2014-06-23 | $49.73 | $206.49 | 11,850,700 | — | — |
| 2014-06-20 | $49.39 | $205.08 | 18,210,600 | — | — |
| 2014-06-19 | $49.47 | $205.41 | 11,275,200 | — | — |
| 2014-06-18 | $49.42 | $205.21 | 11,917,000 | — | — |
| 2014-06-17 | $49.21 | $204.33 | 11,085,700 | — | — |
| 2014-06-16 | $49.31 | $204.75 | 9,172,200 | — | — |
| 2014-06-13 | $49.18 | $204.21 | 11,121,200 | — | — |
| 2014-06-12 | $49.04 | $203.63 | 11,516,700 | — | — |
| 2014-06-11 | $49.37 | $205.00 | 10,039,700 | — | — |
| 2014-06-10 | $49.52 | $205.62 | 11,034,700 | — | — |
| 2014-06-09 | $49.57 | $205.83 | 10,144,900 | — | — |
| 2014-06-06 | $49.42 | $205.21 | 13,917,800 | — | — |
| 2014-06-05 | $49.28 | $204.62 | 9,855,300 | — | — |
| 2014-06-04 | $49.15 | $204.09 | 12,696,000 | — | — |
| 2014-06-03 | $49.29 | $204.67 | 19,683,700 | — | — |
| 2014-06-02 | $50.05 | $207.82 | 14,364,600 | — | — |
| 2014-05-30 | $49.96 | $207.45 | 12,409,700 | — | — |
| 2014-05-29 | $49.72 | $206.45 | 10,309,300 | — | — |
| 2014-05-28 | $49.74 | $206.54 | 11,587,400 | — | — |
| 2014-05-27 | $49.62 | $206.04 | 12,228,000 | — | — |
| 2014-05-23 | $49.74 | $206.54 | 12,049,800 | — | — |
| 2014-05-22 | $49.45 | $205.33 | 13,753,400 | — | — |
| 2014-05-21 | $49.17 | $204.17 | 13,949,800 | — | — |
| 2014-05-20 | $48.65 | $202.01 | 14,022,500 | — | — |
| 2014-05-19 | $49.15 | $204.09 | 19,062,600 | — | — |
| 2014-05-16 | $49.07 | $203.75 | 29,384,000 | — | — |
| 2014-05-15 | $47.96 | $199.14 | 13,115,400 | — | — |
| 2014-05-14 | $48.01 | $199.35 | 13,874,600 | — | — |
| 2014-05-13 | $47.85 | $198.69 | 18,017,000 | — | — |
| 2014-05-12 | $48.16 | $199.97 | 13,579,300 | — | — |
| 2014-05-09 | $48.48 | $201.30 | 14,518,100 | — | — |
| 2014-05-08 | $48.49 | $201.34 | 17,359,200 | — | — |
| 2014-05-07 | $48.10 | $199.73 | 23,606,200 | — | — |
| 2014-05-06 | $47.47 | $197.11 | 14,031,400 | — | — |
| 2014-05-05 | $47.39 | $196.78 | 12,612,600 | — | — |
| 2014-05-02 | $47.12 | $195.66 | 18,140,200 | — | — |
| 2014-05-01 | $47.22 | $196.07 | 22,778,800 | — | — |
| 2014-04-30 | $46.73 | $194.04 | 16,280,300 | — | — |
| 2014-04-29 | $46.77 | $194.20 | 15,552,100 | — | — |
| 2014-04-28 | $46.60 | $193.50 | 22,320,800 | — | — |
| 2014-04-25 | $45.94 | $190.76 | 24,429,400 | — | — |
| 2014-04-24 | $46.28 | $192.17 | 41,610,900 | — | — |
| 2014-04-23 | $47.43 | $196.94 | 38,239,700 | — | — |
| 2014-04-22 | $47.92 | $198.98 | 20,829,900 | — | — |
| 2014-04-21 | $47.98 | $199.23 | 13,280,800 | — | — |
| 2014-04-17 | $47.60 | $197.65 | 23,240,500 | — | — |
| 2014-04-16 | $47.10 | $195.57 | 18,851,000 | — | — |
| 2014-04-15 | $46.92 | $194.83 | 20,923,000 | — | — |
| 2014-04-14 | $47.27 | $196.28 | 19,034,000 | — | — |
| 2014-04-11 | $47.07 | $195.45 | 25,822,600 | — | — |
| 2014-04-10 | $47.47 | $197.11 | 33,518,300 | — | — |
| 2014-04-09 | $47.98 | $199.23 | 30,318,500 | — | — |
| 2014-04-08 | $48.21 | $200.18 | 36,508,200 | — | — |
| 2014-04-07 | $48.12 | $197.61 | 30,356,400 | — | — |
| 2014-04-04 | $48.04 | $197.28 | 20,772,000 | — | — |
| 2014-04-03 | $48.12 | $197.61 | 19,320,900 | — | — |
| 2014-04-02 | $47.82 | $196.38 | 25,156,000 | — | — |
| 2014-04-01 | $47.75 | $196.09 | 19,712,800 | — | — |
| 2014-03-31 | $47.57 | $195.35 | 20,744,100 | — | — |
| 2014-03-28 | $47.42 | $194.73 | 25,700,300 | — | — |
| 2014-03-27 | $47.69 | $195.84 | 32,560,000 | — | — |
| 2014-03-26 | $47.01 | $193.05 | 24,376,600 | — | — |
| 2014-03-25 | $47.22 | $193.91 | 23,581,800 | — | — |
| 2014-03-24 | $47.01 | $193.05 | 34,926,100 | — | — |
| 2014-03-21 | $46.91 | $192.64 | 38,716,800 | — | — |
| 2014-03-20 | $47.21 | $193.87 | 31,613,400 | — | — |
| 2014-03-19 | $46.36 | $190.38 | 35,065,200 | — | — |
| 2014-03-18 | $46.70 | $191.78 | 26,373,700 | — | — |
| 2014-03-17 | $46.31 | $190.17 | 26,394,300 | — | — |
| 2014-03-14 | $46.08 | $189.23 | 27,874,500 | — | — |
| 2014-03-13 | $46.03 | $189.02 | 35,184,200 | — | — |
| 2014-03-12 | $46.36 | $190.38 | 45,522,100 | — | — |
| 2014-03-11 | $46.70 | $191.78 | 42,625,900 | — | — |
| 2014-03-10 | $47.03 | $193.13 | 32,384,500 | — | — |
| 2014-03-07 | $47.15 | $193.62 | 41,073,000 | — | — |
| 2014-03-06 | $47.46 | $194.90 | 30,857,100 | — | — |
| 2014-03-05 | $47.38 | $194.57 | 40,016,400 | — | — |
| 2014-03-04 | $47.90 | $196.70 | 52,231,200 | — | — |
| 2014-03-03 | $47.31 | $194.28 | 60,287,600 | — | — |
| 2014-02-28 | $47.58 | $195.39 | 62,309,000 | — | — |
| 2014-02-27 | $47.50 | $195.06 | 139,433,900 | — | — |
| 2014-02-26 | $46.35 | $190.34 | 102,687,200 | — | — |
| 2014-02-25 | $46.29 | $190.09 | 145,797,400 | — | — |
| 2014-02-24 | $46.23 | $189.85 | 616,620,500 | — | — |
| 2014-02-21 | $47.27 | $194.12 | 60,808,800 | — | — |
| 2014-02-20 | $48.12 | $197.61 | 48,975,300 | — | — |
| 2014-02-19 | $46.53 | $191.08 | 34,094,900 | — | — |
| 2014-02-18 | $45.98 | $188.82 | 34,912,800 | — | — |
| 2014-02-14 | $46.51 | $191.00 | 26,251,600 | — | — |
| 2014-02-13 | $47.31 | $194.28 | 18,833,600 | — | — |
| 2014-02-12 | $47.37 | $194.53 | 23,453,500 | — | — |
| 2014-02-11 | $47.21 | $193.87 | 16,222,300 | — | — |
| 2014-02-10 | $46.91 | $192.64 | 12,412,500 | — | — |
| 2014-02-07 | $46.81 | $192.23 | 13,375,500 | — | — |
| 2014-02-06 | $46.68 | $191.69 | 17,564,000 | — | — |
| 2014-02-05 | $46.69 | $191.74 | 19,731,700 | — | — |
| 2014-02-04 | $46.82 | $192.27 | 22,706,300 | — | — |
| 2014-02-03 | $46.41 | $190.59 | 36,115,400 | — | — |
| 2014-01-31 | $48.02 | $197.20 | 18,536,600 | — | — |
| 2014-01-30 | $47.63 | $195.60 | 14,441,900 | — | — |
| 2014-01-29 | $47.69 | $195.84 | 24,965,700 | — | — |
| 2014-01-28 | $47.36 | $194.49 | 16,345,400 | — | — |
| 2014-01-27 | $47.69 | $195.84 | 21,418,600 | — | — |
| 2014-01-24 | $47.63 | $195.60 | 25,665,600 | — | — |
| 2014-01-23 | $47.86 | $196.54 | 22,638,200 | — | — |
| 2014-01-22 | $47.33 | $194.36 | 17,975,700 | — | — |
| 2014-01-21 | $47.70 | $195.88 | 33,165,500 | — | — |
| 2014-01-17 | $48.35 | $198.55 | 15,988,600 | — | — |
| 2014-01-16 | $48.53 | $199.29 | 14,193,200 | — | — |
| 2014-01-15 | $48.27 | $198.22 | 21,722,300 | — | — |
| 2014-01-14 | $47.08 | $193.34 | 19,270,700 | — | — |
| 2014-01-13 | $47.03 | $193.13 | 18,784,000 | — | — |
| 2014-01-10 | $47.75 | $196.09 | 11,445,900 | — | — |
| 2014-01-09 | $47.50 | $195.06 | 14,567,000 | — | — |
| 2014-01-08 | $48.50 | $199.17 | 13,110,700 | — | — |
| 2014-01-07 | $49.30 | $200.28 | 17,594,600 | — | — |
| 2014-01-06 | $48.69 | $197.80 | 16,054,800 | — | — |
| 2014-01-03 | $48.42 | $196.70 | 12,022,200 | — | — |
| 2014-01-02 | $49.00 | $199.06 | 9,270,200 | — | — |