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
- 1978-10-31 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 | $83.67 | $87.55 | 1,442,599 | — | — |
| 2014-12-30 | $84.89 | $88.82 | 1,928,802 | — | — |
| 2014-12-29 | $85.44 | $89.08 | 1,313,210 | — | — |
| 2014-12-26 | $85.48 | $89.12 | 845,529 | — | — |
| 2014-12-24 | $85.50 | $89.14 | 1,035,909 | — | — |
| 2014-12-23 | $85.64 | $89.28 | 2,783,857 | — | — |
| 2014-12-22 | $86.38 | $90.06 | 2,851,594 | — | — |
| 2014-12-19 | $86.08 | $89.74 | 4,980,434 | — | — |
| 2014-12-18 | $84.93 | $88.54 | 4,236,378 | — | — |
| 2014-12-17 | $81.59 | $85.07 | 3,089,470 | — | — |
| 2014-12-16 | $78.98 | $82.34 | 3,133,922 | — | — |
| 2014-12-15 | $79.67 | $83.06 | 1,952,616 | — | — |
| 2014-12-12 | $79.84 | $83.24 | 2,117,462 | — | — |
| 2014-12-11 | $81.66 | $85.14 | 2,525,607 | — | — |
| 2014-12-10 | $81.05 | $84.50 | 3,886,048 | — | — |
| 2014-12-09 | $81.48 | $84.95 | 4,760,816 | — | — |
| 2014-12-08 | $79.40 | $82.78 | 2,217,480 | — | — |
| 2014-12-05 | $79.42 | $82.80 | 2,845,508 | — | — |
| 2014-12-04 | $78.40 | $81.74 | 1,929,331 | — | — |
| 2014-12-03 | $77.96 | $81.28 | 1,428,840 | — | — |
| 2014-12-02 | $77.64 | $80.95 | 1,705,744 | — | — |
| 2014-12-01 | $77.21 | $80.50 | 2,419,370 | — | — |
| 2014-11-28 | $78.06 | $81.38 | 1,140,955 | — | — |
| 2014-11-26 | $78.36 | $81.70 | 1,939,386 | — | — |
| 2014-11-25 | $77.57 | $80.88 | 3,087,088 | — | — |
| 2014-11-24 | $77.67 | $80.98 | 1,627,422 | — | — |
| 2014-11-21 | $76.87 | $80.14 | 3,450,913 | — | — |
| 2014-11-20 | $76.92 | $80.20 | 1,587,071 | — | — |
| 2014-11-19 | $75.52 | $78.73 | 1,562,198 | — | — |
| 2014-11-18 | $75.88 | $79.11 | 2,675,106 | — | — |
| 2014-11-17 | $74.48 | $77.65 | 2,428,499 | — | — |
| 2014-11-14 | $74.38 | $77.55 | 1,476,336 | — | — |
| 2014-11-13 | $73.95 | $77.09 | 1,680,342 | — | — |
| 2014-11-12 | $73.79 | $76.94 | 2,088,885 | — | — |
| 2014-11-11 | $73.28 | $76.40 | 1,926,156 | — | — |
| 2014-11-10 | $73.80 | $76.94 | 2,459,060 | — | — |
| 2014-11-07 | $73.85 | $76.99 | 6,690,676 | — | — |
| 2014-11-06 | $73.98 | $77.13 | 4,287,049 | — | — |
| 2014-11-05 | $76.55 | $79.81 | 1,618,029 | — | — |
| 2014-11-04 | $75.59 | $78.80 | 2,778,432 | — | — |
| 2014-11-03 | $76.15 | $79.39 | 3,684,687 | — | — |
| 2014-10-31 | $74.35 | $77.52 | 3,526,986 | — | — |
| 2014-10-30 | $71.95 | $75.01 | 2,753,295 | — | — |
| 2014-10-29 | $72.40 | $75.49 | 5,676,067 | — | — |
| 2014-10-28 | $70.36 | $73.35 | 3,574,085 | — | — |
| 2014-10-27 | $70.26 | $73.25 | 3,032,184 | — | — |
| 2014-10-24 | $69.30 | $72.25 | 1,968,756 | — | — |
| 2014-10-23 | $68.47 | $71.39 | 2,409,315 | — | — |
| 2014-10-22 | $67.48 | $70.35 | 2,298,713 | — | — |
| 2014-10-21 | $68.54 | $71.46 | 3,060,628 | — | — |
| 2014-10-20 | $66.39 | $69.21 | 2,605,649 | — | — |
| 2014-10-17 | $65.64 | $68.43 | 3,011,545 | — | — |
| 2014-10-16 | $64.69 | $67.44 | 2,174,483 | — | — |
| 2014-10-15 | $64.32 | $67.06 | 4,539,875 | — | — |
| 2014-10-14 | $64.91 | $67.67 | 3,811,563 | — | — |
| 2014-10-13 | $65.36 | $68.14 | 4,421,069 | — | — |
| 2014-10-10 | $68.37 | $71.29 | 2,967,224 | — | — |
| 2014-10-09 | $70.59 | $73.60 | 2,177,129 | — | — |
| 2014-10-08 | $72.31 | $75.38 | 2,238,648 | — | — |
| 2014-10-07 | $70.53 | $73.53 | 2,010,828 | — | — |
| 2014-10-06 | $71.58 | $74.63 | 2,154,241 | — | — |
| 2014-10-03 | $72.11 | $75.18 | 1,794,914 | — | — |
| 2014-10-02 | $71.89 | $74.95 | 2,008,843 | — | — |
| 2014-10-01 | $71.49 | $74.53 | 2,529,841 | — | — |
| 2014-09-30 | $73.56 | $76.38 | 2,267,225 | — | — |
| 2014-09-29 | $72.75 | $75.54 | 2,103,835 | — | — |
| 2014-09-26 | $73.54 | $76.35 | 1,623,321 | — | — |
| 2014-09-25 | $72.71 | $75.49 | 2,102,909 | — | — |
| 2014-09-24 | $74.34 | $77.19 | 2,068,775 | — | — |
| 2014-09-23 | $73.33 | $76.14 | 1,830,635 | — | — |
| 2014-09-22 | $74.23 | $77.07 | 2,206,764 | — | — |
| 2014-09-19 | $74.47 | $77.32 | 8,066,463 | — | — |
| 2014-09-18 | $75.27 | $78.15 | 3,046,604 | — | — |
| 2014-09-17 | $73.94 | $76.77 | 3,105,743 | — | — |
| 2014-09-16 | $74.15 | $76.99 | 2,015,061 | — | — |
| 2014-09-15 | $73.73 | $76.56 | 2,130,824 | — | — |
| 2014-09-12 | $75.50 | $78.39 | 2,235,870 | — | — |
| 2014-09-11 | $75.63 | $78.53 | 1,478,056 | — | — |
| 2014-09-10 | $75.50 | $78.39 | 1,822,433 | — | — |
| 2014-09-09 | $75.47 | $78.36 | 2,077,639 | — | — |
| 2014-09-08 | $75.92 | $78.83 | 2,630,256 | — | — |
| 2014-09-05 | $76.28 | $79.20 | 1,776,128 | — | — |
| 2014-09-04 | $76.30 | $79.23 | 1,654,412 | — | — |
| 2014-09-03 | $76.90 | $79.85 | 1,801,265 | — | — |
| 2014-09-02 | $77.10 | $80.05 | 1,890,038 | — | — |
| 2014-08-29 | $77.86 | $80.84 | 1,741,862 | — | — |
| 2014-08-28 | $77.15 | $80.10 | 1,791,342 | — | — |
| 2014-08-27 | $77.63 | $80.61 | 1,803,514 | — | — |
| 2014-08-26 | $77.06 | $80.01 | 1,415,345 | — | — |
| 2014-08-25 | $77.03 | $79.98 | 1,087,374 | — | — |
| 2014-08-22 | $76.34 | $79.26 | 1,344,830 | — | — |
| 2014-08-21 | $76.11 | $79.03 | 1,734,056 | — | — |
| 2014-08-20 | $75.77 | $78.67 | 1,467,339 | — | — |
| 2014-08-19 | $75.59 | $78.49 | 2,064,542 | — | — |
| 2014-08-18 | $76.22 | $79.14 | 1,324,058 | — | — |
| 2014-08-15 | $76.05 | $78.97 | 2,100,395 | — | — |
| 2014-08-14 | $75.86 | $78.76 | 1,940,841 | — | — |
| 2014-08-13 | $75.89 | $78.79 | 2,611,337 | — | — |
| 2014-08-12 | $75.22 | $78.10 | 3,315,570 | — | — |
| 2014-08-11 | $76.30 | $79.22 | 1,410,715 | — | — |
| 2014-08-08 | $76.57 | $79.50 | 1,773,349 | — | — |
| 2014-08-07 | $76.80 | $79.74 | 2,178,981 | — | — |
| 2014-08-06 | $77.01 | $79.96 | 1,999,185 | — | — |
| 2014-08-05 | $76.83 | $79.78 | 2,535,265 | — | — |
| 2014-08-04 | $77.17 | $80.13 | 3,067,111 | — | — |
| 2014-08-01 | $75.81 | $78.72 | 3,313,454 | — | — |
| 2014-07-31 | $75.50 | $78.39 | 2,928,593 | — | — |
| 2014-07-30 | $76.47 | $79.40 | 3,445,489 | — | — |
| 2014-07-29 | $76.18 | $79.10 | 2,267,754 | — | — |
| 2014-07-28 | $76.20 | $79.12 | 2,203,589 | — | — |
| 2014-07-25 | $75.10 | $77.98 | 1,285,824 | — | — |
| 2014-07-24 | $75.28 | $78.17 | 2,105,555 | — | — |
| 2014-07-23 | $75.28 | $78.17 | 1,344,168 | — | — |
| 2014-07-22 | $75.71 | $78.61 | 1,689,074 | — | — |
| 2014-07-21 | $74.85 | $77.72 | 1,474,616 | — | — |
| 2014-07-18 | $75.18 | $78.06 | 3,759,172 | — | — |
| 2014-07-17 | $74.19 | $77.03 | 4,289,431 | — | — |
| 2014-07-16 | $76.52 | $79.45 | 4,654,314 | — | — |
| 2014-07-15 | $74.61 | $77.47 | 2,966,563 | — | — |
| 2014-07-14 | $74.40 | $77.25 | 3,220,711 | — | — |
| 2014-07-11 | $73.90 | $76.73 | 4,199,996 | — | — |
| 2014-07-10 | $72.12 | $74.88 | 2,199,488 | — | — |
| 2014-07-09 | $71.28 | $74.01 | 1,899,299 | — | — |
| 2014-07-08 | $71.32 | $74.05 | 2,447,550 | — | — |
| 2014-07-07 | $72.36 | $75.13 | 3,461,100 | — | — |
| 2014-07-03 | $72.97 | $75.76 | 1,650,443 | — | — |
| 2014-07-02 | $72.50 | $75.28 | 2,229,387 | — | — |
| 2014-07-01 | $71.40 | $74.13 | 2,991,038 | — | — |
| 2014-06-30 | $69.77 | $72.44 | 1,382,932 | — | — |
| 2014-06-27 | $70.22 | $72.91 | 1,997,598 | — | — |
| 2014-06-26 | $69.46 | $72.12 | 1,064,486 | — | — |
| 2014-06-25 | $69.49 | $72.15 | 1,817,141 | — | — |
| 2014-06-24 | $68.50 | $70.80 | 2,019,692 | — | — |
| 2014-06-23 | $69.23 | $71.56 | 1,179,058 | — | — |
| 2014-06-20 | $69.13 | $71.46 | 3,451,178 | — | — |
| 2014-06-19 | $68.99 | $71.32 | 2,334,963 | — | — |
| 2014-06-18 | $70.29 | $72.66 | 1,326,837 | — | — |
| 2014-06-17 | $69.78 | $72.13 | 1,511,924 | — | — |
| 2014-06-16 | $69.13 | $71.46 | 1,769,116 | — | — |
| 2014-06-13 | $69.63 | $71.98 | 3,087,221 | — | — |
| 2014-06-12 | $67.83 | $70.12 | 1,640,255 | — | — |
| 2014-06-11 | $68.56 | $70.87 | 1,156,964 | — | — |
| 2014-06-10 | $68.62 | $70.93 | 2,453,107 | — | — |
| 2014-06-09 | $69.27 | $71.60 | 2,321,204 | — | — |
| 2014-06-06 | $69.66 | $72.01 | 2,194,989 | — | — |
| 2014-06-05 | $69.50 | $71.84 | 5,727,135 | — | — |
| 2014-06-04 | $67.38 | $69.66 | 2,314,059 | — | — |
| 2014-06-03 | $66.43 | $68.67 | 1,335,833 | — | — |
| 2014-06-02 | $66.26 | $68.49 | 1,798,619 | — | — |
| 2014-05-30 | $66.40 | $68.64 | 3,566,543 | — | — |
| 2014-05-29 | $65.86 | $68.08 | 1,431,354 | — | — |
| 2014-05-28 | $65.91 | $68.13 | 1,892,948 | — | — |
| 2014-05-27 | $66.08 | $68.30 | 2,377,696 | — | — |
| 2014-05-23 | $64.12 | $66.28 | 1,414,287 | — | — |
| 2014-05-22 | $63.22 | $65.35 | 2,470,835 | — | — |
| 2014-05-21 | $63.24 | $65.37 | 2,103,305 | — | — |
| 2014-05-20 | $63.37 | $65.51 | 2,603,003 | — | — |
| 2014-05-19 | $64.48 | $66.66 | 2,926,079 | — | — |
| 2014-05-16 | $64.94 | $67.12 | 2,266,034 | — | — |
| 2014-05-15 | $64.47 | $66.65 | 2,734,244 | — | — |
| 2014-05-14 | $64.50 | $66.67 | 3,838,949 | — | — |
| 2014-05-13 | $62.43 | $64.54 | 2,356,660 | — | — |
| 2014-05-12 | $62.33 | $64.43 | 2,922,507 | — | — |
| 2014-05-09 | $61.94 | $64.03 | 3,983,288 | — | — |
| 2014-05-08 | $63.18 | $65.31 | 3,092,116 | — | — |
| 2014-05-07 | $63.00 | $65.12 | 3,307,632 | — | — |
| 2014-05-06 | $63.80 | $65.95 | 2,664,919 | — | — |
| 2014-05-05 | $63.42 | $65.55 | 2,606,707 | — | — |
| 2014-05-02 | $63.25 | $65.38 | 3,840,404 | — | — |
| 2014-05-01 | $62.19 | $64.29 | 6,696,894 | — | — |
| 2014-04-30 | $66.58 | $68.82 | 3,021,335 | — | — |
| 2014-04-29 | $66.10 | $68.33 | 2,932,033 | — | — |
| 2014-04-28 | $66.16 | $68.39 | 2,606,972 | — | — |
| 2014-04-25 | $66.34 | $68.58 | 1,987,278 | — | — |
| 2014-04-24 | $67.88 | $70.16 | 2,272,385 | — | — |
| 2014-04-23 | $68.36 | $70.66 | 1,985,294 | — | — |
| 2014-04-22 | $69.61 | $71.95 | 1,799,545 | — | — |
| 2014-04-21 | $69.74 | $72.09 | 1,787,108 | — | — |
| 2014-04-17 | $68.82 | $71.14 | 2,204,647 | — | — |
| 2014-04-16 | $68.24 | $70.54 | 1,822,565 | — | — |
| 2014-04-15 | $67.55 | $69.83 | 2,408,389 | — | — |
| 2014-04-14 | $68.29 | $70.59 | 2,568,208 | — | — |
| 2014-04-11 | $66.67 | $68.92 | 2,977,808 | — | — |
| 2014-04-10 | $66.64 | $68.89 | 2,988,922 | — | — |
| 2014-04-09 | $68.97 | $71.30 | 2,625,097 | — | — |
| 2014-04-08 | $68.77 | $71.09 | 2,740,330 | — | — |
| 2014-04-07 | $67.72 | $70.01 | 3,248,759 | — | — |
| 2014-04-04 | $68.41 | $70.71 | 3,344,147 | — | — |
| 2014-04-03 | $70.64 | $73.02 | 2,142,731 | — | — |
| 2014-04-02 | $71.16 | $73.56 | 2,310,884 | — | — |
| 2014-04-01 | $70.70 | $73.09 | 2,828,309 | — | — |
| 2014-03-31 | $69.40 | $71.74 | 3,416,251 | — | — |
| 2014-03-28 | $67.58 | $69.86 | 2,060,837 | — | — |
| 2014-03-27 | $67.80 | $70.09 | 2,706,593 | — | — |
| 2014-03-26 | $67.52 | $69.80 | 2,898,958 | — | — |
| 2014-03-25 | $67.91 | $69.97 | 2,725,248 | — | — |
| 2014-03-24 | $66.50 | $68.51 | 3,070,683 | — | — |
| 2014-03-21 | $66.98 | $69.01 | 4,250,005 | — | — |
| 2014-03-20 | $66.51 | $68.52 | 2,617,159 | — | — |
| 2014-03-19 | $64.91 | $66.87 | 2,336,947 | — | — |
| 2014-03-18 | $65.25 | $67.22 | 1,768,057 | — | — |
| 2014-03-17 | $64.35 | $66.30 | 3,797,804 | — | — |
| 2014-03-14 | $64.26 | $66.21 | 2,230,049 | — | — |
| 2014-03-13 | $63.65 | $65.58 | 2,691,908 | — | — |
| 2014-03-12 | $63.61 | $65.54 | 1,733,659 | — | — |
| 2014-03-11 | $62.89 | $64.80 | 2,543,600 | — | — |
| 2014-03-10 | $64.33 | $66.28 | 2,928,328 | — | — |
| 2014-03-07 | $63.68 | $65.61 | 2,752,502 | — | — |
| 2014-03-06 | $65.55 | $67.53 | 2,517,140 | — | — |
| 2014-03-05 | $66.76 | $68.79 | 1,491,286 | — | — |
| 2014-03-04 | $67.09 | $69.12 | 2,142,599 | — | — |
| 2014-03-03 | $66.44 | $68.45 | 2,232,563 | — | — |
| 2014-02-28 | $65.75 | $67.74 | 3,577,392 | — | — |
| 2014-02-27 | $66.83 | $68.86 | 2,262,992 | — | — |
| 2014-02-26 | $67.48 | $69.52 | 2,999,506 | — | — |
| 2014-02-25 | $66.36 | $68.36 | 1,734,056 | — | — |
| 2014-02-24 | $66.97 | $69.00 | 2,355,469 | — | — |
| 2014-02-21 | $66.52 | $68.54 | 2,702,228 | — | — |
| 2014-02-20 | $65.19 | $67.16 | 2,171,043 | — | — |
| 2014-02-19 | $64.59 | $66.54 | 1,971,138 | — | — |
| 2014-02-18 | $65.26 | $67.24 | 1,870,325 | — | — |
| 2014-02-14 | $65.54 | $67.52 | 1,602,021 | — | — |
| 2014-02-13 | $65.51 | $67.49 | 1,922,584 | — | — |
| 2014-02-12 | $65.06 | $67.03 | 2,120,372 | — | — |
| 2014-02-11 | $64.15 | $66.09 | 1,691,323 | — | — |
| 2014-02-10 | $64.01 | $65.95 | 1,880,248 | — | — |
| 2014-02-07 | $64.01 | $65.94 | 2,549,289 | — | — |
| 2014-02-06 | $63.00 | $64.91 | 1,602,682 | — | — |
| 2014-02-05 | $62.54 | $64.43 | 2,996,463 | — | — |
| 2014-02-04 | $63.11 | $65.02 | 2,470,438 | — | — |
| 2014-02-03 | $63.11 | $65.02 | 3,349,836 | — | — |
| 2014-01-31 | $65.13 | $67.10 | 2,706,329 | — | — |
| 2014-01-30 | $65.71 | $67.70 | 3,878,375 | — | — |
| 2014-01-29 | $63.64 | $65.57 | 3,338,061 | — | — |
| 2014-01-28 | $63.02 | $64.92 | 5,903,888 | — | — |
| 2014-01-27 | $63.94 | $65.87 | 3,025,040 | — | — |
| 2014-01-24 | $64.25 | $66.19 | 3,387,938 | — | — |
| 2014-01-23 | $65.80 | $67.79 | 5,735,867 | — | — |
| 2014-01-22 | $66.58 | $68.59 | 3,358,832 | — | — |
| 2014-01-21 | $67.17 | $69.20 | 4,045,337 | — | — |
| 2014-01-17 | $67.14 | $69.17 | 3,881,550 | — | — |
| 2014-01-16 | $67.23 | $69.27 | 3,738,798 | — | — |
| 2014-01-15 | $67.26 | $69.29 | 2,426,250 | — | — |
| 2014-01-14 | $66.43 | $68.44 | 2,633,167 | — | — |
| 2014-01-13 | $63.95 | $65.89 | 2,542,145 | — | — |
| 2014-01-10 | $64.60 | $66.55 | 2,647,985 | — | — |
| 2014-01-09 | $64.19 | $66.13 | 3,043,165 | — | — |
| 2014-01-08 | $65.31 | $67.29 | 5,144,750 | — | — |
| 2014-01-07 | $64.74 | $66.70 | 3,123,338 | — | — |
| 2014-01-06 | $62.65 | $64.55 | 2,499,147 | — | — |
| 2014-01-03 | $62.95 | $64.85 | 2,085,313 | — | — |
| 2014-01-02 | $62.49 | $64.39 | 2,107,010 | — | — |