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
- 1997-09-17 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 | $52.37 | $63.01 | 2,141,305 | — | — |
| 2014-12-30 | $52.68 | $63.38 | 2,037,120 | — | — |
| 2014-12-29 | $52.88 | $63.62 | 2,632,607 | — | — |
| 2014-12-26 | $52.58 | $63.26 | 1,448,727 | — | — |
| 2014-12-24 | $52.33 | $62.96 | 1,111,548 | — | — |
| 2014-12-23 | $52.25 | $62.86 | 2,233,529 | — | — |
| 2014-12-22 | $52.09 | $62.67 | 3,439,387 | — | — |
| 2014-12-19 | $51.16 | $61.56 | 8,033,164 | — | — |
| 2014-12-18 | $51.57 | $62.05 | 6,278,696 | — | — |
| 2014-12-17 | $50.75 | $61.06 | 7,527,118 | — | — |
| 2014-12-16 | $49.62 | $59.70 | 9,808,497 | — | — |
| 2014-12-15 | $50.78 | $61.09 | 7,058,212 | — | — |
| 2014-12-12 | $52.37 | $63.01 | 7,858,455 | — | — |
| 2014-12-11 | $51.78 | $62.29 | 11,073,751 | — | — |
| 2014-12-10 | $50.70 | $61.00 | 14,330,917 | — | — |
| 2014-12-09 | $54.08 | $65.06 | 6,214,014 | — | — |
| 2014-12-08 | $54.97 | $66.13 | 4,730,652 | — | — |
| 2014-12-05 | $56.29 | $67.72 | 2,554,432 | — | — |
| 2014-12-04 | $55.88 | $67.23 | 3,092,610 | — | — |
| 2014-12-03 | $55.82 | $67.15 | 4,193,865 | — | — |
| 2014-12-02 | $56.33 | $67.77 | 5,055,172 | — | — |
| 2014-12-01 | $55.63 | $66.93 | 4,344,789 | — | — |
| 2014-11-28 | $55.54 | $66.81 | 2,094,011 | — | — |
| 2014-11-26 | $55.18 | $66.38 | 3,459,834 | — | — |
| 2014-11-25 | $54.85 | $65.98 | 4,484,028 | — | — |
| 2014-11-24 | $54.92 | $66.07 | 3,830,675 | — | — |
| 2014-11-21 | $54.54 | $65.61 | 5,083,410 | — | — |
| 2014-11-20 | $54.28 | $65.31 | 6,258,248 | — | — |
| 2014-11-19 | $53.18 | $63.98 | 2,242,988 | — | — |
| 2014-11-18 | $53.34 | $64.17 | 3,598,239 | — | — |
| 2014-11-17 | $53.19 | $64.00 | 3,078,700 | — | — |
| 2014-11-14 | $53.76 | $64.68 | 3,379,017 | — | — |
| 2014-11-13 | $54.20 | $65.21 | 5,418,501 | — | — |
| 2014-11-12 | $53.60 | $64.49 | 3,970,331 | — | — |
| 2014-11-11 | $52.85 | $63.59 | 2,132,959 | — | — |
| 2014-11-10 | $52.67 | $63.37 | 3,756,396 | — | — |
| 2014-11-07 | $52.38 | $63.02 | 3,368,446 | — | — |
| 2014-11-06 | $52.55 | $63.23 | 3,727,741 | — | — |
| 2014-11-05 | $52.08 | $62.65 | 2,750,842 | — | — |
| 2014-11-04 | $51.80 | $62.33 | 3,248,402 | — | — |
| 2014-11-03 | $51.45 | $61.89 | 4,277,047 | — | — |
| 2014-10-31 | $51.64 | $62.13 | 8,379,384 | — | — |
| 2014-10-30 | $50.31 | $60.53 | 2,917,483 | — | — |
| 2014-10-29 | $50.04 | $60.21 | 3,372,758 | — | — |
| 2014-10-28 | $50.47 | $60.73 | 2,466,243 | — | — |
| 2014-10-27 | $50.06 | $60.23 | 1,974,385 | — | — |
| 2014-10-24 | $50.24 | $60.44 | 2,586,704 | — | — |
| 2014-10-23 | $49.78 | $59.90 | 2,133,516 | — | — |
| 2014-10-22 | $49.70 | $59.79 | 2,753,624 | — | — |
| 2014-10-21 | $50.18 | $60.37 | 3,203,056 | — | — |
| 2014-10-20 | $49.70 | $59.79 | 2,194,442 | — | — |
| 2014-10-17 | $49.15 | $59.13 | 4,036,265 | — | — |
| 2014-10-16 | $48.61 | $58.49 | 4,412,808 | — | — |
| 2014-10-15 | $48.33 | $58.15 | 6,490,962 | — | — |
| 2014-10-14 | $48.76 | $58.30 | 4,914,403 | — | — |
| 2014-10-13 | $48.61 | $58.13 | 5,296,789 | — | — |
| 2014-10-10 | $49.83 | $59.58 | 6,948,323 | — | — |
| 2014-10-09 | $49.60 | $59.32 | 5,514,480 | — | — |
| 2014-10-08 | $50.86 | $60.81 | 11,009,070 | — | — |
| 2014-10-07 | $50.13 | $59.95 | 8,387,035 | — | — |
| 2014-10-06 | $51.32 | $61.36 | 4,215,843 | — | — |
| 2014-10-03 | $51.50 | $61.58 | 5,252,416 | — | — |
| 2014-10-02 | $51.42 | $61.48 | 3,157,292 | — | — |
| 2014-10-01 | $51.41 | $61.48 | 4,238,099 | — | — |
| 2014-09-30 | $51.75 | $61.88 | 4,363,011 | — | — |
| 2014-09-29 | $52.24 | $62.46 | 2,893,002 | — | — |
| 2014-09-26 | $52.01 | $62.19 | 1,971,186 | — | — |
| 2014-09-25 | $51.43 | $61.50 | 3,205,838 | — | — |
| 2014-09-24 | $52.07 | $62.27 | 2,416,723 | — | — |
| 2014-09-23 | $51.58 | $61.68 | 2,065,357 | — | — |
| 2014-09-22 | $52.01 | $62.20 | 2,054,785 | — | — |
| 2014-09-19 | $52.47 | $62.74 | 4,313,491 | — | — |
| 2014-09-18 | $52.22 | $62.45 | 1,837,372 | — | — |
| 2014-09-17 | $52.06 | $62.26 | 3,296,809 | — | — |
| 2014-09-16 | $51.75 | $61.89 | 2,684,908 | — | — |
| 2014-09-15 | $51.57 | $61.67 | 2,466,382 | — | — |
| 2014-09-12 | $51.46 | $61.54 | 3,497,948 | — | — |
| 2014-09-11 | $52.19 | $62.40 | 3,105,825 | — | — |
| 2014-09-10 | $52.19 | $62.40 | 2,867,825 | — | — |
| 2014-09-09 | $51.81 | $61.96 | 3,635,100 | — | — |
| 2014-09-08 | $52.01 | $62.19 | 2,432,164 | — | — |
| 2014-09-05 | $52.02 | $62.21 | 4,328,236 | — | — |
| 2014-09-04 | $51.53 | $61.62 | 10,706,805 | — | — |
| 2014-09-03 | $51.39 | $61.45 | 3,645,672 | — | — |
| 2014-09-02 | $51.34 | $61.40 | 5,995,071 | — | — |
| 2014-08-29 | $52.07 | $62.27 | 2,998,301 | — | — |
| 2014-08-28 | $51.98 | $62.16 | 3,040,170 | — | — |
| 2014-08-27 | $51.99 | $62.17 | 2,759,188 | — | — |
| 2014-08-26 | $52.49 | $62.77 | 4,796,864 | — | — |
| 2014-08-25 | $52.31 | $62.56 | 3,093,167 | — | — |
| 2014-08-22 | $52.06 | $62.25 | 3,634,127 | — | — |
| 2014-08-21 | $51.96 | $62.14 | 5,315,707 | — | — |
| 2014-08-20 | $52.44 | $62.71 | 6,335,031 | — | — |
| 2014-08-19 | $52.11 | $62.32 | 6,339,483 | — | — |
| 2014-08-18 | $51.86 | $62.02 | 4,659,572 | — | — |
| 2014-08-15 | $51.39 | $61.45 | 5,144,335 | — | — |
| 2014-08-14 | $51.08 | $61.08 | 4,539,668 | — | — |
| 2014-08-13 | $50.67 | $60.59 | 2,707,164 | — | — |
| 2014-08-12 | $50.35 | $60.20 | 2,731,785 | — | — |
| 2014-08-11 | $50.35 | $60.21 | 3,391,954 | — | — |
| 2014-08-08 | $50.30 | $60.15 | 3,244,368 | — | — |
| 2014-08-07 | $50.12 | $59.94 | 4,811,747 | — | — |
| 2014-08-06 | $50.32 | $60.18 | 4,252,843 | — | — |
| 2014-08-05 | $50.03 | $59.83 | 8,544,218 | — | — |
| 2014-08-04 | $50.45 | $60.33 | 6,494,440 | — | — |
| 2014-08-01 | $50.65 | $60.57 | 9,857,461 | — | — |
| 2014-07-31 | $49.89 | $59.66 | 24,729,337 | — | — |
| 2014-07-30 | $52.48 | $62.76 | 7,335,717 | — | — |
| 2014-07-29 | $53.06 | $63.45 | 5,170,625 | — | — |
| 2014-07-28 | $53.31 | $63.75 | 4,714,099 | — | — |
| 2014-07-25 | $53.23 | $63.65 | 4,433,952 | — | — |
| 2014-07-24 | $53.08 | $63.48 | 8,249,326 | — | — |
| 2014-07-23 | $53.71 | $64.23 | 8,027,183 | — | — |
| 2014-07-22 | $53.80 | $64.34 | 6,214,432 | — | — |
| 2014-07-21 | $53.29 | $63.73 | 11,790,533 | — | — |
| 2014-07-18 | $55.66 | $66.56 | 6,984,489 | — | — |
| 2014-07-17 | $55.36 | $66.20 | 17,902,448 | — | — |
| 2014-07-16 | $59.46 | $71.10 | 5,010,799 | — | — |
| 2014-07-15 | $59.80 | $71.51 | 3,725,515 | — | — |
| 2014-07-14 | $59.88 | $71.60 | 2,746,808 | — | — |
| 2014-07-11 | $59.20 | $70.80 | 1,785,209 | — | — |
| 2014-07-10 | $59.29 | $70.90 | 2,352,042 | — | — |
| 2014-07-09 | $59.83 | $71.55 | 4,220,155 | — | — |
| 2014-07-08 | $59.17 | $70.43 | 4,194,839 | — | — |
| 2014-07-07 | $59.16 | $70.43 | 2,403,509 | — | — |
| 2014-07-03 | $59.30 | $70.60 | 1,719,276 | — | — |
| 2014-07-02 | $58.89 | $70.11 | 2,000,119 | — | — |
| 2014-07-01 | $58.62 | $69.78 | 3,235,049 | — | — |
| 2014-06-30 | $58.38 | $69.49 | 2,818,444 | — | — |
| 2014-06-27 | $58.89 | $70.10 | 2,583,087 | — | — |
| 2014-06-26 | $58.75 | $69.94 | 2,964,360 | — | — |
| 2014-06-25 | $58.94 | $70.16 | 4,047,532 | — | — |
| 2014-06-24 | $57.94 | $68.98 | 2,236,450 | — | — |
| 2014-06-23 | $57.95 | $68.99 | 2,435,919 | — | — |
| 2014-06-20 | $57.87 | $68.89 | 3,272,049 | — | — |
| 2014-06-19 | $57.78 | $68.78 | 3,144,634 | — | — |
| 2014-06-18 | $57.28 | $68.19 | 1,347,462 | — | — |
| 2014-06-17 | $57.15 | $68.03 | 1,924,866 | — | — |
| 2014-06-16 | $56.87 | $67.70 | 1,929,734 | — | — |
| 2014-06-13 | $56.96 | $67.81 | 2,403,509 | — | — |
| 2014-06-12 | $56.63 | $67.41 | 2,695,202 | — | — |
| 2014-06-11 | $57.17 | $68.06 | 2,057,845 | — | — |
| 2014-06-10 | $57.08 | $67.95 | 1,811,638 | — | — |
| 2014-06-09 | $57.38 | $68.31 | 4,345,206 | — | — |
| 2014-06-06 | $57.51 | $68.46 | 3,143,382 | — | — |
| 2014-06-05 | $56.87 | $67.70 | 2,383,896 | — | — |
| 2014-06-04 | $56.58 | $67.35 | 2,924,995 | — | — |
| 2014-06-03 | $56.54 | $67.31 | 3,823,024 | — | — |
| 2014-06-02 | $56.16 | $66.86 | 2,267,469 | — | — |
| 2014-05-30 | $55.58 | $66.16 | 4,008,862 | — | — |
| 2014-05-29 | $55.15 | $65.66 | 3,113,893 | — | — |
| 2014-05-28 | $55.31 | $65.85 | 4,122,089 | — | — |
| 2014-05-27 | $54.76 | $65.19 | 3,072,163 | — | — |
| 2014-05-23 | $53.75 | $63.99 | 2,442,040 | — | — |
| 2014-05-22 | $53.82 | $64.08 | 2,450,803 | — | — |
| 2014-05-21 | $53.68 | $63.90 | 2,366,091 | — | — |
| 2014-05-20 | $53.67 | $63.90 | 3,849,593 | — | — |
| 2014-05-19 | $53.63 | $63.84 | 2,622,452 | — | — |
| 2014-05-16 | $53.78 | $64.02 | 2,971,037 | — | — |
| 2014-05-15 | $53.82 | $64.08 | 4,419,763 | — | — |
| 2014-05-14 | $54.54 | $64.92 | 1,867,000 | — | — |
| 2014-05-13 | $54.97 | $65.44 | 2,528,003 | — | — |
| 2014-05-12 | $54.73 | $65.15 | 3,380,686 | — | — |
| 2014-05-09 | $54.87 | $65.32 | 2,167,178 | — | — |
| 2014-05-08 | $54.59 | $64.99 | 3,632,318 | — | — |
| 2014-05-07 | $54.47 | $64.85 | 2,907,746 | — | — |
| 2014-05-06 | $54.53 | $64.91 | 2,751,537 | — | — |
| 2014-05-05 | $54.85 | $65.30 | 2,213,777 | — | — |
| 2014-05-02 | $54.78 | $65.21 | 3,237,135 | — | — |
| 2014-05-01 | $54.82 | $65.26 | 4,208,331 | — | — |
| 2014-04-30 | $55.35 | $65.89 | 2,629,964 | — | — |
| 2014-04-29 | $55.34 | $65.88 | 4,141,703 | — | — |
| 2014-04-28 | $55.85 | $66.49 | 5,326,000 | — | — |
| 2014-04-25 | $55.84 | $66.47 | 5,415,719 | — | — |
| 2014-04-24 | $55.20 | $65.72 | 3,275,805 | — | — |
| 2014-04-23 | $55.22 | $65.74 | 10,534,599 | — | — |
| 2014-04-22 | $55.70 | $66.31 | 7,030,253 | — | — |
| 2014-04-21 | $54.64 | $65.05 | 3,719,951 | — | — |
| 2014-04-17 | $54.88 | $65.33 | 3,611,314 | — | — |
| 2014-04-16 | $55.26 | $65.78 | 3,614,096 | — | — |
| 2014-04-15 | $54.26 | $64.59 | 3,477,361 | — | — |
| 2014-04-14 | $54.23 | $64.55 | 3,584,607 | — | — |
| 2014-04-11 | $53.47 | $63.65 | 3,509,354 | — | — |
| 2014-04-10 | $54.05 | $64.35 | 4,654,008 | — | — |
| 2014-04-09 | $55.22 | $65.74 | 4,810,078 | — | — |
| 2014-04-08 | $54.86 | $64.99 | 6,326,824 | — | — |
| 2014-04-07 | $54.08 | $64.07 | 4,565,818 | — | — |
| 2014-04-04 | $54.23 | $64.25 | 3,627,867 | — | — |
| 2014-04-03 | $54.95 | $65.10 | 3,832,205 | — | — |
| 2014-04-02 | $55.43 | $65.67 | 5,344,778 | — | — |
| 2014-04-01 | $54.68 | $64.78 | 3,799,517 | — | — |
| 2014-03-31 | $54.20 | $64.21 | 4,592,526 | — | — |
| 2014-03-28 | $53.34 | $63.19 | 3,167,168 | — | — |
| 2014-03-27 | $52.62 | $62.34 | 5,459,536 | — | — |
| 2014-03-26 | $53.32 | $63.17 | 4,669,448 | — | — |
| 2014-03-25 | $53.04 | $62.84 | 3,983,407 | — | — |
| 2014-03-24 | $53.58 | $63.48 | 2,917,066 | — | — |
| 2014-03-21 | $54.11 | $64.11 | 4,146,154 | — | — |
| 2014-03-20 | $54.10 | $64.09 | 4,031,674 | — | — |
| 2014-03-19 | $53.34 | $63.19 | 2,774,210 | — | — |
| 2014-03-18 | $53.96 | $63.93 | 2,702,574 | — | — |
| 2014-03-17 | $54.00 | $63.98 | 4,440,489 | — | — |
| 2014-03-14 | $53.98 | $63.94 | 4,622,849 | — | — |
| 2014-03-13 | $54.51 | $64.58 | 3,277,892 | — | — |
| 2014-03-12 | $55.44 | $65.68 | 2,765,586 | — | — |
| 2014-03-11 | $55.59 | $65.86 | 3,249,932 | — | — |
| 2014-03-10 | $55.64 | $65.92 | 3,365,803 | — | — |
| 2014-03-07 | $55.47 | $65.72 | 4,111,518 | — | — |
| 2014-03-06 | $55.56 | $65.83 | 7,327,232 | — | — |
| 2014-03-05 | $53.78 | $63.71 | 2,702,852 | — | — |
| 2014-03-04 | $53.66 | $63.57 | 3,708,684 | — | — |
| 2014-03-03 | $52.92 | $62.69 | 3,364,829 | — | — |
| 2014-02-28 | $53.26 | $63.09 | 3,304,321 | — | — |
| 2014-02-27 | $53.05 | $62.84 | 2,980,078 | — | — |
| 2014-02-26 | $52.76 | $62.50 | 3,506,294 | — | — |
| 2014-02-25 | $52.68 | $62.41 | 3,142,269 | — | — |
| 2014-02-24 | $52.46 | $62.15 | 2,503,244 | — | — |
| 2014-02-21 | $52.37 | $62.04 | 2,920,822 | — | — |
| 2014-02-20 | $52.47 | $62.16 | 2,762,804 | — | — |
| 2014-02-19 | $52.35 | $62.02 | 3,123,351 | — | — |
| 2014-02-18 | $52.65 | $62.38 | 3,909,406 | — | — |
| 2014-02-14 | $52.78 | $62.53 | 4,025,693 | — | — |
| 2014-02-13 | $53.07 | $62.87 | 3,078,005 | — | — |
| 2014-02-12 | $52.85 | $62.61 | 4,220,433 | — | — |
| 2014-02-11 | $52.63 | $62.35 | 4,988,682 | — | — |
| 2014-02-10 | $52.31 | $61.97 | 5,052,529 | — | — |
| 2014-02-07 | $51.57 | $61.09 | 3,965,046 | — | — |
| 2014-02-06 | $51.16 | $60.61 | 4,736,911 | — | — |
| 2014-02-05 | $50.71 | $60.08 | 7,912,008 | — | — |
| 2014-02-04 | $51.80 | $61.37 | 19,678,755 | — | — |
| 2014-02-03 | $47.56 | $56.35 | 9,392,310 | — | — |
| 2014-01-31 | $48.27 | $57.19 | 7,493,734 | — | — |
| 2014-01-30 | $47.88 | $56.72 | 6,079,783 | — | — |
| 2014-01-29 | $47.81 | $56.64 | 9,568,272 | — | — |
| 2014-01-28 | $49.03 | $58.08 | 4,341,728 | — | — |
| 2014-01-27 | $48.77 | $57.78 | 6,489,571 | — | — |
| 2014-01-24 | $49.48 | $58.61 | 5,824,813 | — | — |
| 2014-01-23 | $50.18 | $59.45 | 6,457,996 | — | — |
| 2014-01-22 | $51.29 | $60.76 | 4,398,342 | — | — |
| 2014-01-21 | $51.15 | $60.60 | 5,081,462 | — | — |
| 2014-01-17 | $51.83 | $61.41 | 5,164,088 | — | — |
| 2014-01-16 | $51.98 | $61.58 | 5,269,525 | — | — |
| 2014-01-15 | $52.60 | $62.32 | 4,402,237 | — | — |
| 2014-01-14 | $52.65 | $62.05 | 6,219,578 | — | — |
| 2014-01-13 | $52.77 | $62.21 | 4,834,838 | — | — |
| 2014-01-10 | $53.93 | $63.57 | 3,591,840 | — | — |
| 2014-01-09 | $53.95 | $63.60 | 5,248,382 | — | — |
| 2014-01-08 | $55.02 | $64.85 | 6,188,003 | — | — |
| 2014-01-07 | $55.04 | $64.87 | 5,035,003 | — | — |
| 2014-01-06 | $54.28 | $63.98 | 4,083,698 | — | — |
| 2014-01-03 | $54.32 | $64.03 | 2,026,826 | — | — |
| 2014-01-02 | $53.98 | $63.63 | 2,721,213 | — | — |