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 | $52.74 | $177.43 | 1,485,400 | — | — |
| 2014-12-30 | $53.71 | $180.69 | 1,783,100 | — | — |
| 2014-12-29 | $55.23 | $185.81 | 1,961,100 | — | — |
| 2014-12-26 | $54.55 | $183.52 | 1,483,000 | — | — |
| 2014-12-24 | $53.56 | $180.19 | 857,600 | — | — |
| 2014-12-23 | $52.48 | $176.56 | 1,336,000 | — | — |
| 2014-12-22 | $52.29 | $175.92 | 1,708,900 | — | — |
| 2014-12-19 | $52.32 | $176.02 | 2,896,000 | — | — |
| 2014-12-18 | $51.97 | $174.84 | 1,724,700 | — | — |
| 2014-12-17 | $51.19 | $172.22 | 2,012,700 | — | — |
| 2014-12-16 | $50.24 | $169.02 | 2,310,400 | — | — |
| 2014-12-15 | $50.14 | $168.68 | 1,460,100 | — | — |
| 2014-12-12 | $50.38 | $169.49 | 1,488,900 | — | — |
| 2014-12-11 | $51.24 | $172.38 | 1,401,300 | — | — |
| 2014-12-10 | $50.92 | $171.31 | 1,849,400 | — | — |
| 2014-12-09 | $50.95 | $171.41 | 1,467,000 | — | — |
| 2014-12-08 | $50.87 | $171.14 | 2,108,600 | — | — |
| 2014-12-05 | $50.14 | $168.68 | 1,374,800 | — | — |
| 2014-12-04 | $50.30 | $169.22 | 1,504,700 | — | — |
| 2014-12-03 | $49.93 | $167.98 | 1,565,600 | — | — |
| 2014-12-02 | $49.84 | $167.67 | 2,273,800 | — | — |
| 2014-12-01 | $49.68 | $167.14 | 2,170,500 | — | — |
| 2014-11-28 | $49.40 | $166.19 | 1,108,800 | — | — |
| 2014-11-26 | $48.48 | $163.10 | 842,700 | — | — |
| 2014-11-25 | $48.20 | $162.16 | 1,390,000 | — | — |
| 2014-11-24 | $48.27 | $162.39 | 1,149,600 | — | — |
| 2014-11-21 | $48.62 | $163.57 | 1,716,700 | — | — |
| 2014-11-20 | $48.57 | $163.40 | 894,200 | — | — |
| 2014-11-19 | $48.65 | $163.67 | 1,527,700 | — | — |
| 2014-11-18 | $48.80 | $164.18 | 1,734,000 | — | — |
| 2014-11-17 | $48.63 | $163.60 | 1,484,700 | — | — |
| 2014-11-14 | $47.82 | $160.88 | 1,491,700 | — | — |
| 2014-11-13 | $47.60 | $160.14 | 2,209,400 | — | — |
| 2014-11-12 | $48.26 | $162.36 | 2,779,600 | — | — |
| 2014-11-11 | $49.73 | $165.99 | 1,975,600 | — | — |
| 2014-11-10 | $49.76 | $166.09 | 1,654,800 | — | — |
| 2014-11-07 | $49.26 | $164.42 | 2,398,000 | — | — |
| 2014-11-06 | $49.24 | $164.36 | 3,123,000 | — | — |
| 2014-11-05 | $50.47 | $168.46 | 2,636,100 | — | — |
| 2014-11-04 | $49.42 | $164.96 | 1,772,300 | — | — |
| 2014-11-03 | $49.92 | $166.63 | 2,156,600 | — | — |
| 2014-10-31 | $49.66 | $165.76 | 2,488,700 | — | — |
| 2014-10-30 | $49.57 | $165.46 | 2,311,900 | — | — |
| 2014-10-29 | $48.29 | $161.19 | 2,140,800 | — | — |
| 2014-10-28 | $48.67 | $162.45 | 2,979,500 | — | — |
| 2014-10-27 | $48.69 | $162.52 | 1,619,300 | — | — |
| 2014-10-24 | $48.62 | $162.29 | 1,869,900 | — | — |
| 2014-10-23 | $48.37 | $161.45 | 1,762,200 | — | — |
| 2014-10-22 | $48.19 | $160.85 | 2,090,500 | — | — |
| 2014-10-21 | $47.96 | $160.08 | 2,230,300 | — | — |
| 2014-10-20 | $47.83 | $159.65 | 2,357,100 | — | — |
| 2014-10-17 | $47.19 | $157.51 | 2,786,700 | — | — |
| 2014-10-16 | $47.12 | $157.28 | 4,335,200 | — | — |
| 2014-10-15 | $47.73 | $159.32 | 4,565,100 | — | — |
| 2014-10-14 | $47.27 | $157.78 | 6,273,800 | — | — |
| 2014-10-13 | $46.23 | $154.31 | 5,434,900 | — | — |
| 2014-10-10 | $45.56 | $152.07 | 2,897,900 | — | — |
| 2014-10-09 | $44.88 | $149.80 | 4,149,700 | — | — |
| 2014-10-08 | $45.36 | $151.41 | 2,317,700 | — | — |
| 2014-10-07 | $44.28 | $147.80 | 2,695,000 | — | — |
| 2014-10-06 | $43.88 | $146.47 | 1,496,200 | — | — |
| 2014-10-03 | $43.81 | $146.23 | 1,678,300 | — | — |
| 2014-10-02 | $43.41 | $144.90 | 1,918,700 | — | — |
| 2014-10-01 | $43.20 | $144.20 | 1,652,500 | — | — |
| 2014-09-30 | $43.00 | $143.53 | 1,583,900 | — | — |
| 2014-09-29 | $42.87 | $143.09 | 1,243,400 | — | — |
| 2014-09-26 | $42.82 | $142.93 | 1,861,900 | — | — |
| 2014-09-25 | $42.89 | $143.16 | 1,229,300 | — | — |
| 2014-09-24 | $43.32 | $144.60 | 1,094,200 | — | — |
| 2014-09-23 | $43.51 | $145.23 | 1,680,400 | — | — |
| 2014-09-22 | $43.84 | $146.33 | 1,675,300 | — | — |
| 2014-09-19 | $44.20 | $147.53 | 2,532,200 | — | — |
| 2014-09-18 | $44.01 | $146.90 | 1,440,200 | — | — |
| 2014-09-17 | $44.68 | $149.14 | 1,329,500 | — | — |
| 2014-09-16 | $44.69 | $149.17 | 1,864,100 | — | — |
| 2014-09-15 | $44.48 | $148.47 | 2,657,500 | — | — |
| 2014-09-12 | $44.11 | $147.23 | 3,144,200 | — | — |
| 2014-09-11 | $45.18 | $150.80 | 1,406,800 | — | — |
| 2014-09-10 | $44.75 | $149.37 | 2,398,300 | — | — |
| 2014-09-09 | $44.65 | $149.04 | 1,344,300 | — | — |
| 2014-09-08 | $45.27 | $151.11 | 1,061,400 | — | — |
| 2014-09-05 | $45.57 | $152.11 | 827,200 | — | — |
| 2014-09-04 | $44.92 | $149.94 | 1,009,600 | — | — |
| 2014-09-03 | $45.07 | $150.44 | 2,217,200 | — | — |
| 2014-09-02 | $44.70 | $149.20 | 1,735,600 | — | — |
| 2014-08-29 | $45.33 | $151.31 | 1,673,900 | — | — |
| 2014-08-28 | $45.14 | $150.67 | 2,056,100 | — | — |
| 2014-08-27 | $44.61 | $148.90 | 1,512,300 | — | — |
| 2014-08-26 | $44.07 | $147.10 | 1,663,200 | — | — |
| 2014-08-25 | $44.48 | $148.47 | 1,514,800 | — | — |
| 2014-08-22 | $43.98 | $146.80 | 809,800 | — | — |
| 2014-08-21 | $44.06 | $147.07 | 881,000 | — | — |
| 2014-08-20 | $44.14 | $147.33 | 1,614,500 | — | — |
| 2014-08-19 | $44.21 | $147.57 | 1,737,700 | — | — |
| 2014-08-18 | $43.28 | $144.46 | 1,243,800 | — | — |
| 2014-08-15 | $43.47 | $145.10 | 1,598,200 | — | — |
| 2014-08-14 | $43.39 | $144.83 | 957,600 | — | — |
| 2014-08-13 | $43.19 | $144.16 | 1,517,800 | — | — |
| 2014-08-12 | $42.86 | $143.06 | 1,769,600 | — | — |
| 2014-08-11 | $43.24 | $143.03 | 1,409,300 | — | — |
| 2014-08-08 | $43.41 | $143.59 | 1,461,800 | — | — |
| 2014-08-07 | $42.65 | $141.08 | 3,620,700 | — | — |
| 2014-08-06 | $42.04 | $139.06 | 3,551,300 | — | — |
| 2014-08-05 | $42.87 | $141.80 | 1,546,200 | — | — |
| 2014-08-04 | $43.56 | $144.09 | 2,764,300 | — | — |
| 2014-08-01 | $44.01 | $145.57 | 2,463,200 | — | — |
| 2014-07-31 | $43.58 | $144.15 | 1,929,200 | — | — |
| 2014-07-30 | $44.42 | $146.93 | 2,296,100 | — | — |
| 2014-07-29 | $45.34 | $149.97 | 1,441,900 | — | — |
| 2014-07-28 | $46.09 | $152.45 | 2,455,800 | — | — |
| 2014-07-25 | $45.15 | $149.35 | 1,517,300 | — | — |
| 2014-07-24 | $45.59 | $150.80 | 1,105,200 | — | — |
| 2014-07-23 | $45.48 | $150.44 | 1,348,500 | — | — |
| 2014-07-22 | $45.36 | $150.04 | 1,207,200 | — | — |
| 2014-07-21 | $45.32 | $149.91 | 1,134,800 | — | — |
| 2014-07-18 | $45.38 | $150.11 | 1,464,500 | — | — |
| 2014-07-17 | $44.86 | $148.39 | 1,231,700 | — | — |
| 2014-07-16 | $45.16 | $149.38 | 1,137,100 | — | — |
| 2014-07-15 | $44.97 | $148.75 | 1,340,900 | — | — |
| 2014-07-14 | $44.80 | $148.19 | 1,407,800 | — | — |
| 2014-07-11 | $45.22 | $149.58 | 1,284,600 | — | — |
| 2014-07-10 | $45.61 | $150.87 | 1,176,200 | — | — |
| 2014-07-09 | $45.22 | $149.58 | 1,061,200 | — | — |
| 2014-07-08 | $45.40 | $150.17 | 2,240,500 | — | — |
| 2014-07-07 | $45.20 | $149.51 | 1,373,600 | — | — |
| 2014-07-03 | $44.91 | $148.55 | 1,491,400 | — | — |
| 2014-07-02 | $45.34 | $149.97 | 2,904,800 | — | — |
| 2014-07-01 | $46.48 | $153.74 | 1,579,900 | — | — |
| 2014-06-30 | $46.92 | $155.20 | 2,165,700 | — | — |
| 2014-06-27 | $46.79 | $154.77 | 2,098,800 | — | — |
| 2014-06-26 | $46.65 | $154.31 | 2,745,900 | — | — |
| 2014-06-25 | $46.13 | $152.59 | 2,350,600 | — | — |
| 2014-06-24 | $46.04 | $152.29 | 5,704,400 | — | — |
| 2014-06-23 | $45.27 | $149.74 | 9,057,500 | — | — |
| 2014-06-20 | $46.89 | $155.10 | 1,891,100 | — | — |
| 2014-06-19 | $46.88 | $155.07 | 1,919,600 | — | — |
| 2014-06-18 | $46.32 | $153.22 | 1,242,900 | — | — |
| 2014-06-17 | $45.23 | $149.61 | 1,352,000 | — | — |
| 2014-06-16 | $45.47 | $150.40 | 1,079,100 | — | — |
| 2014-06-13 | $45.07 | $149.08 | 963,100 | — | — |
| 2014-06-12 | $44.78 | $148.12 | 2,701,000 | — | — |
| 2014-06-11 | $44.66 | $147.72 | 1,158,700 | — | — |
| 2014-06-10 | $45.31 | $149.87 | 740,900 | — | — |
| 2014-06-09 | $45.53 | $150.60 | 1,534,100 | — | — |
| 2014-06-06 | $45.76 | $151.36 | 1,386,300 | — | — |
| 2014-06-05 | $45.87 | $151.73 | 1,112,900 | — | — |
| 2014-06-04 | $45.51 | $150.54 | 1,252,800 | — | — |
| 2014-06-03 | $45.39 | $150.14 | 1,309,100 | — | — |
| 2014-06-02 | $45.45 | $150.34 | 1,141,900 | — | — |
| 2014-05-30 | $45.52 | $150.57 | 2,547,800 | — | — |
| 2014-05-29 | $45.10 | $149.18 | 1,691,000 | — | — |
| 2014-05-28 | $45.32 | $149.91 | 1,040,500 | — | — |
| 2014-05-27 | $45.14 | $149.31 | 1,304,100 | — | — |
| 2014-05-23 | $45.13 | $149.28 | 1,153,700 | — | — |
| 2014-05-22 | $45.11 | $149.21 | 1,251,200 | — | — |
| 2014-05-21 | $44.64 | $147.66 | 1,534,800 | — | — |
| 2014-05-20 | $44.83 | $148.29 | 2,216,100 | — | — |
| 2014-05-19 | $44.79 | $148.15 | 1,986,000 | — | — |
| 2014-05-16 | $45.37 | $150.07 | 4,126,100 | — | — |
| 2014-05-15 | $45.55 | $150.67 | 2,273,800 | — | — |
| 2014-05-14 | $45.79 | $151.46 | 2,175,400 | — | — |
| 2014-05-13 | $45.14 | $149.31 | 3,671,800 | — | — |
| 2014-05-12 | $45.35 | $150.01 | 4,706,400 | — | — |
| 2014-05-09 | $46.33 | $151.96 | 3,969,900 | — | — |
| 2014-05-08 | $47.57 | $156.03 | 2,024,300 | — | — |
| 2014-05-07 | $48.45 | $158.91 | 1,886,700 | — | — |
| 2014-05-06 | $47.66 | $156.32 | 1,170,200 | — | — |
| 2014-05-05 | $48.02 | $157.50 | 1,697,900 | — | — |
| 2014-05-02 | $47.78 | $156.71 | 2,579,300 | — | — |
| 2014-05-01 | $48.95 | $160.55 | 2,110,200 | — | — |
| 2014-04-30 | $48.48 | $159.01 | 2,844,500 | — | — |
| 2014-04-29 | $48.12 | $157.83 | 2,338,200 | — | — |
| 2014-04-28 | $48.42 | $158.81 | 3,028,500 | — | — |
| 2014-04-25 | $48.63 | $159.50 | 2,225,700 | — | — |
| 2014-04-24 | $47.76 | $156.65 | 1,880,200 | — | — |
| 2014-04-23 | $47.61 | $156.16 | 2,106,000 | — | — |
| 2014-04-22 | $47.52 | $155.86 | 1,280,300 | — | — |
| 2014-04-21 | $47.49 | $155.76 | 1,424,400 | — | — |
| 2014-04-17 | $47.61 | $156.16 | 2,044,800 | — | — |
| 2014-04-16 | $48.42 | $158.81 | 1,548,600 | — | — |
| 2014-04-15 | $48.07 | $157.67 | 1,927,600 | — | — |
| 2014-04-14 | $47.23 | $154.91 | 1,737,900 | — | — |
| 2014-04-11 | $46.91 | $153.86 | 2,325,400 | — | — |
| 2014-04-10 | $46.89 | $153.80 | 2,345,100 | — | — |
| 2014-04-09 | $47.05 | $154.32 | 1,659,400 | — | — |
| 2014-04-08 | $47.38 | $155.40 | 1,871,700 | — | — |
| 2014-04-07 | $46.81 | $153.53 | 2,052,000 | — | — |
| 2014-04-04 | $46.99 | $154.12 | 2,713,900 | — | — |
| 2014-04-03 | $46.83 | $153.60 | 1,950,200 | — | — |
| 2014-04-02 | $46.55 | $152.68 | 1,668,600 | — | — |
| 2014-04-01 | $46.59 | $152.81 | 1,719,900 | — | — |
| 2014-03-31 | $46.55 | $152.68 | 2,071,800 | — | — |
| 2014-03-28 | $45.94 | $150.68 | 1,023,500 | — | — |
| 2014-03-27 | $45.91 | $150.58 | 1,508,500 | — | — |
| 2014-03-26 | $45.60 | $149.56 | 1,259,000 | — | — |
| 2014-03-25 | $45.90 | $150.55 | 1,681,000 | — | — |
| 2014-03-24 | $45.45 | $149.07 | 1,262,600 | — | — |
| 2014-03-21 | $45.11 | $147.96 | 2,052,100 | — | — |
| 2014-03-20 | $44.85 | $147.10 | 1,247,100 | — | — |
| 2014-03-19 | $45.01 | $147.63 | 1,604,200 | — | — |
| 2014-03-18 | $45.63 | $149.66 | 1,150,400 | — | — |
| 2014-03-17 | $45.66 | $149.76 | 1,084,600 | — | — |
| 2014-03-14 | $45.31 | $148.61 | 1,340,500 | — | — |
| 2014-03-13 | $44.98 | $147.53 | 1,541,100 | — | — |
| 2014-03-12 | $44.39 | $145.60 | 1,688,800 | — | — |
| 2014-03-11 | $43.58 | $142.94 | 1,345,800 | — | — |
| 2014-03-10 | $43.74 | $143.46 | 1,247,400 | — | — |
| 2014-03-07 | $43.66 | $143.20 | 1,247,200 | — | — |
| 2014-03-06 | $43.66 | $143.20 | 1,189,000 | — | — |
| 2014-03-05 | $43.85 | $143.82 | 1,395,800 | — | — |
| 2014-03-04 | $44.22 | $145.04 | 2,308,900 | — | — |
| 2014-03-03 | $43.46 | $142.54 | 1,188,300 | — | — |
| 2014-02-28 | $43.96 | $144.18 | 1,552,500 | — | — |
| 2014-02-27 | $43.53 | $142.77 | 1,134,300 | — | — |
| 2014-02-26 | $43.62 | $143.07 | 1,422,400 | — | — |
| 2014-02-25 | $43.81 | $143.69 | 1,284,100 | — | — |
| 2014-02-24 | $43.76 | $143.53 | 1,549,600 | — | — |
| 2014-02-21 | $43.92 | $144.05 | 1,143,900 | — | — |
| 2014-02-20 | $43.89 | $143.96 | 1,103,400 | — | — |
| 2014-02-19 | $43.47 | $142.58 | 1,700,900 | — | — |
| 2014-02-18 | $43.86 | $143.86 | 1,423,800 | — | — |
| 2014-02-14 | $43.62 | $143.07 | 1,272,600 | — | — |
| 2014-02-13 | $43.31 | $142.05 | 1,389,300 | — | — |
| 2014-02-12 | $42.88 | $140.64 | 1,931,800 | — | — |
| 2014-02-11 | $43.17 | $140.31 | 1,842,100 | — | — |
| 2014-02-10 | $42.50 | $138.14 | 1,679,700 | — | — |
| 2014-02-07 | $42.10 | $136.84 | 2,463,500 | — | — |
| 2014-02-06 | $41.92 | $136.25 | 2,555,200 | — | — |
| 2014-02-05 | $41.99 | $136.48 | 2,499,500 | — | — |
| 2014-02-04 | $42.16 | $137.03 | 1,899,200 | — | — |
| 2014-02-03 | $42.19 | $137.13 | 2,261,200 | — | — |
| 2014-01-31 | $42.67 | $138.69 | 2,166,000 | — | — |
| 2014-01-30 | $42.28 | $137.42 | 1,167,800 | — | — |
| 2014-01-29 | $41.57 | $135.11 | 1,781,600 | — | — |
| 2014-01-28 | $41.47 | $134.79 | 1,761,400 | — | — |
| 2014-01-27 | $41.42 | $134.63 | 1,519,100 | — | — |
| 2014-01-24 | $41.43 | $134.66 | 2,541,400 | — | — |
| 2014-01-23 | $41.64 | $135.34 | 1,298,900 | — | — |
| 2014-01-22 | $41.66 | $135.41 | 1,306,700 | — | — |
| 2014-01-21 | $41.50 | $134.89 | 1,398,400 | — | — |
| 2014-01-17 | $41.14 | $133.72 | 1,193,500 | — | — |
| 2014-01-16 | $41.10 | $133.59 | 1,563,100 | — | — |
| 2014-01-15 | $40.90 | $132.94 | 1,395,700 | — | — |
| 2014-01-14 | $40.99 | $133.23 | 1,075,000 | — | — |
| 2014-01-13 | $40.99 | $133.23 | 1,862,500 | — | — |
| 2014-01-10 | $41.44 | $134.69 | 1,402,300 | — | — |
| 2014-01-09 | $40.75 | $132.45 | 1,434,800 | — | — |
| 2014-01-08 | $40.69 | $132.25 | 1,761,300 | — | — |
| 2014-01-07 | $41.00 | $133.26 | 2,373,800 | — | — |
| 2014-01-06 | $40.31 | $131.02 | 2,144,700 | — | — |
| 2014-01-03 | $40.68 | $132.22 | 1,209,100 | — | — |
| 2014-01-02 | $40.73 | $132.38 | 1,355,200 | — | — |