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
- 1998-01-02 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 | $46.13 | $120.11 | 1,345,700 | — | — |
| 2014-12-30 | $47.15 | $122.76 | 1,287,700 | — | — |
| 2014-12-29 | $47.92 | $124.77 | 2,024,500 | — | — |
| 2014-12-26 | $47.50 | $123.67 | 1,839,000 | — | — |
| 2014-12-24 | $46.84 | $121.96 | 1,233,000 | — | — |
| 2014-12-23 | $45.63 | $118.81 | 1,122,900 | — | — |
| 2014-12-22 | $45.41 | $118.23 | 1,700,400 | — | — |
| 2014-12-19 | $45.12 | $117.48 | 2,733,300 | — | — |
| 2014-12-18 | $45.01 | $117.19 | 1,720,000 | — | — |
| 2014-12-17 | $44.06 | $114.72 | 2,130,700 | — | — |
| 2014-12-16 | $42.67 | $111.10 | 1,582,300 | — | — |
| 2014-12-15 | $42.46 | $110.55 | 1,520,300 | — | — |
| 2014-12-12 | $42.92 | $111.75 | 1,104,700 | — | — |
| 2014-12-11 | $43.36 | $112.90 | 1,134,900 | — | — |
| 2014-12-10 | $43.07 | $112.14 | 2,070,800 | — | — |
| 2014-12-09 | $43.87 | $114.22 | 1,394,700 | — | — |
| 2014-12-08 | $43.93 | $114.38 | 1,663,700 | — | — |
| 2014-12-05 | $43.29 | $111.65 | 1,458,700 | — | — |
| 2014-12-04 | $43.58 | $112.39 | 1,566,500 | — | — |
| 2014-12-03 | $43.85 | $113.09 | 1,383,700 | — | — |
| 2014-12-02 | $43.53 | $112.26 | 1,264,400 | — | — |
| 2014-12-01 | $43.20 | $111.41 | 1,348,900 | — | — |
| 2014-11-28 | $43.11 | $111.18 | 612,600 | — | — |
| 2014-11-26 | $42.58 | $109.81 | 1,095,100 | — | — |
| 2014-11-25 | $42.39 | $109.32 | 1,591,700 | — | — |
| 2014-11-24 | $42.48 | $109.56 | 1,060,900 | — | — |
| 2014-11-21 | $42.83 | $110.46 | 1,131,200 | — | — |
| 2014-11-20 | $42.66 | $110.02 | 1,251,200 | — | — |
| 2014-11-19 | $43.04 | $111.00 | 1,062,300 | — | — |
| 2014-11-18 | $43.33 | $111.75 | 1,668,700 | — | — |
| 2014-11-17 | $43.06 | $111.05 | 1,337,400 | — | — |
| 2014-11-14 | $42.21 | $108.86 | 1,518,100 | — | — |
| 2014-11-13 | $42.39 | $109.32 | 1,311,300 | — | — |
| 2014-11-12 | $42.72 | $110.18 | 2,007,900 | — | — |
| 2014-11-11 | $43.31 | $111.70 | 933,300 | — | — |
| 2014-11-10 | $43.32 | $111.72 | 1,362,100 | — | — |
| 2014-11-07 | $43.31 | $111.70 | 1,272,300 | — | — |
| 2014-11-06 | $42.42 | $109.40 | 2,067,000 | — | — |
| 2014-11-05 | $43.40 | $111.93 | 2,445,100 | — | — |
| 2014-11-04 | $42.40 | $109.35 | 1,100,500 | — | — |
| 2014-11-03 | $43.04 | $111.00 | 1,743,500 | — | — |
| 2014-10-31 | $42.34 | $109.20 | 1,879,400 | — | — |
| 2014-10-30 | $42.58 | $109.81 | 1,836,200 | — | — |
| 2014-10-29 | $41.41 | $106.80 | 1,043,600 | — | — |
| 2014-10-28 | $41.67 | $107.47 | 836,500 | — | — |
| 2014-10-27 | $41.23 | $106.33 | 861,900 | — | — |
| 2014-10-24 | $41.24 | $106.36 | 731,000 | — | — |
| 2014-10-23 | $41.01 | $105.77 | 1,424,300 | — | — |
| 2014-10-22 | $40.70 | $104.97 | 1,123,500 | — | — |
| 2014-10-21 | $40.48 | $104.40 | 1,426,200 | — | — |
| 2014-10-20 | $40.46 | $104.35 | 1,505,900 | — | — |
| 2014-10-17 | $39.67 | $102.31 | 1,574,100 | — | — |
| 2014-10-16 | $39.58 | $102.08 | 2,216,500 | — | — |
| 2014-10-15 | $40.10 | $103.42 | 2,564,600 | — | — |
| 2014-10-14 | $40.72 | $105.02 | 2,826,500 | — | — |
| 2014-10-13 | $40.03 | $103.24 | 2,636,500 | — | — |
| 2014-10-10 | $39.57 | $102.05 | 2,148,000 | — | — |
| 2014-10-09 | $39.04 | $100.69 | 2,159,500 | — | — |
| 2014-10-08 | $40.14 | $103.52 | 1,563,400 | — | — |
| 2014-10-07 | $39.29 | $101.33 | 1,666,800 | — | — |
| 2014-10-06 | $39.15 | $100.97 | 2,357,100 | — | — |
| 2014-10-03 | $38.89 | $100.30 | 903,100 | — | — |
| 2014-10-02 | $38.46 | $99.19 | 937,300 | — | — |
| 2014-10-01 | $38.48 | $99.24 | 1,000,800 | — | — |
| 2014-09-30 | $38.33 | $98.85 | 1,249,000 | — | — |
| 2014-09-29 | $38.24 | $98.62 | 1,115,500 | — | — |
| 2014-09-26 | $37.98 | $97.95 | 731,200 | — | — |
| 2014-09-25 | $37.97 | $97.93 | 953,100 | — | — |
| 2014-09-24 | $38.18 | $98.47 | 759,200 | — | — |
| 2014-09-23 | $38.20 | $98.52 | 848,900 | — | — |
| 2014-09-22 | $38.35 | $98.91 | 756,300 | — | — |
| 2014-09-19 | $38.64 | $99.65 | 1,960,300 | — | — |
| 2014-09-18 | $38.25 | $98.65 | 1,033,400 | — | — |
| 2014-09-17 | $38.70 | $99.81 | 875,700 | — | — |
| 2014-09-16 | $38.71 | $99.83 | 809,800 | — | — |
| 2014-09-15 | $38.43 | $99.11 | 886,400 | — | — |
| 2014-09-12 | $38.24 | $98.62 | 1,557,100 | — | — |
| 2014-09-11 | $39.10 | $100.84 | 1,151,600 | — | — |
| 2014-09-10 | $38.81 | $100.09 | 1,975,500 | — | — |
| 2014-09-09 | $38.83 | $100.14 | 1,465,700 | — | — |
| 2014-09-08 | $39.52 | $101.92 | 1,224,400 | — | — |
| 2014-09-05 | $40.28 | $102.85 | 1,772,500 | — | — |
| 2014-09-04 | $39.73 | $101.45 | 1,394,300 | — | — |
| 2014-09-03 | $39.79 | $101.60 | 1,202,500 | — | — |
| 2014-09-02 | $39.34 | $100.45 | 1,167,500 | — | — |
| 2014-08-29 | $39.99 | $102.11 | 945,100 | — | — |
| 2014-08-28 | $39.70 | $101.37 | 966,800 | — | — |
| 2014-08-27 | $39.24 | $100.20 | 1,294,000 | — | — |
| 2014-08-26 | $38.96 | $99.48 | 1,605,200 | — | — |
| 2014-08-25 | $39.73 | $101.45 | 1,185,200 | — | — |
| 2014-08-22 | $39.51 | $100.89 | 1,113,500 | — | — |
| 2014-08-21 | $39.53 | $100.94 | 1,004,000 | — | — |
| 2014-08-20 | $39.44 | $100.71 | 1,402,400 | — | — |
| 2014-08-19 | $39.47 | $100.78 | 1,149,800 | — | — |
| 2014-08-18 | $38.93 | $99.40 | 2,029,700 | — | — |
| 2014-08-15 | $38.50 | $98.31 | 3,250,600 | — | — |
| 2014-08-14 | $38.63 | $98.64 | 998,900 | — | — |
| 2014-08-13 | $38.33 | $97.87 | 1,343,500 | — | — |
| 2014-08-12 | $38.20 | $97.54 | 1,517,500 | — | — |
| 2014-08-11 | $38.04 | $97.13 | 1,119,100 | — | — |
| 2014-08-08 | $38.13 | $97.36 | 1,684,500 | — | — |
| 2014-08-07 | $37.37 | $95.42 | 1,412,800 | — | — |
| 2014-08-06 | $36.98 | $94.43 | 2,740,000 | — | — |
| 2014-08-05 | $37.41 | $95.52 | 2,635,600 | — | — |
| 2014-08-04 | $38.35 | $97.92 | 3,013,600 | — | — |
| 2014-08-01 | $38.62 | $98.61 | 1,157,600 | — | — |
| 2014-07-31 | $38.45 | $98.18 | 1,962,000 | — | — |
| 2014-07-30 | $39.00 | $99.58 | 2,415,800 | — | — |
| 2014-07-29 | $39.98 | $102.09 | 984,100 | — | — |
| 2014-07-28 | $40.48 | $103.36 | 1,108,400 | — | — |
| 2014-07-25 | $39.77 | $101.55 | 813,100 | — | — |
| 2014-07-24 | $40.12 | $102.44 | 849,700 | — | — |
| 2014-07-23 | $40.08 | $102.34 | 742,200 | — | — |
| 2014-07-22 | $40.21 | $102.67 | 1,102,200 | — | — |
| 2014-07-21 | $40.12 | $102.44 | 1,075,400 | — | — |
| 2014-07-18 | $40.04 | $102.24 | 1,543,500 | — | — |
| 2014-07-17 | $39.61 | $101.14 | 1,335,100 | — | — |
| 2014-07-16 | $39.71 | $101.40 | 1,433,800 | — | — |
| 2014-07-15 | $39.48 | $100.81 | 843,700 | — | — |
| 2014-07-14 | $39.33 | $100.43 | 1,105,900 | — | — |
| 2014-07-11 | $39.89 | $101.86 | 874,100 | — | — |
| 2014-07-10 | $40.20 | $102.65 | 1,083,300 | — | — |
| 2014-07-09 | $39.75 | $101.50 | 1,298,100 | — | — |
| 2014-07-08 | $39.81 | $101.65 | 1,225,900 | — | — |
| 2014-07-07 | $39.62 | $101.17 | 1,446,400 | — | — |
| 2014-07-03 | $39.28 | $100.30 | 870,400 | — | — |
| 2014-07-02 | $39.85 | $101.75 | 1,516,100 | — | — |
| 2014-07-01 | $40.77 | $104.10 | 1,416,500 | — | — |
| 2014-06-30 | $40.88 | $104.38 | 1,599,300 | — | — |
| 2014-06-27 | $40.61 | $103.69 | 1,623,900 | — | — |
| 2014-06-26 | $40.47 | $103.34 | 1,364,600 | — | — |
| 2014-06-25 | $40.08 | $102.34 | 1,588,900 | — | — |
| 2014-06-24 | $39.78 | $101.57 | 1,104,500 | — | — |
| 2014-06-23 | $39.62 | $101.17 | 856,300 | — | — |
| 2014-06-20 | $39.76 | $101.52 | 1,860,100 | — | — |
| 2014-06-19 | $40.08 | $102.34 | 1,801,200 | — | — |
| 2014-06-18 | $39.64 | $101.22 | 1,813,500 | — | — |
| 2014-06-17 | $38.67 | $98.74 | 951,000 | — | — |
| 2014-06-16 | $38.81 | $99.10 | 1,645,900 | — | — |
| 2014-06-13 | $38.40 | $98.05 | 1,251,500 | — | — |
| 2014-06-12 | $38.27 | $97.72 | 1,133,900 | — | — |
| 2014-06-11 | $38.10 | $97.29 | 2,116,800 | — | — |
| 2014-06-10 | $38.50 | $98.31 | 1,335,300 | — | — |
| 2014-06-09 | $39.00 | $99.58 | 1,550,500 | — | — |
| 2014-06-06 | $39.37 | $99.51 | 1,424,100 | — | — |
| 2014-06-05 | $39.61 | $100.11 | 1,443,900 | — | — |
| 2014-06-04 | $39.18 | $99.03 | 1,545,800 | — | — |
| 2014-06-03 | $39.31 | $99.35 | 1,526,800 | — | — |
| 2014-06-02 | $39.04 | $98.67 | 1,559,600 | — | — |
| 2014-05-30 | $39.35 | $99.46 | 1,577,000 | — | — |
| 2014-05-29 | $38.91 | $98.34 | 2,729,800 | — | — |
| 2014-05-28 | $39.18 | $99.03 | 2,005,500 | — | — |
| 2014-05-27 | $38.91 | $98.34 | 1,917,700 | — | — |
| 2014-05-23 | $38.64 | $97.66 | 1,194,500 | — | — |
| 2014-05-22 | $38.73 | $97.89 | 2,200,800 | — | — |
| 2014-05-21 | $38.05 | $96.17 | 2,251,400 | — | — |
| 2014-05-20 | $38.43 | $97.13 | 1,626,100 | — | — |
| 2014-05-19 | $38.54 | $97.41 | 1,578,000 | — | — |
| 2014-05-16 | $39.22 | $99.13 | 1,986,600 | — | — |
| 2014-05-15 | $39.37 | $99.51 | 2,514,400 | — | — |
| 2014-05-14 | $39.27 | $99.25 | 2,120,400 | — | — |
| 2014-05-13 | $38.81 | $98.09 | 2,362,800 | — | — |
| 2014-05-12 | $38.75 | $97.94 | 2,827,100 | — | — |
| 2014-05-09 | $39.31 | $99.35 | 2,914,300 | — | — |
| 2014-05-08 | $40.30 | $101.86 | 2,858,200 | — | — |
| 2014-05-07 | $40.98 | $103.58 | 1,634,400 | — | — |
| 2014-05-06 | $40.33 | $101.93 | 1,225,700 | — | — |
| 2014-05-05 | $40.62 | $102.67 | 1,099,300 | — | — |
| 2014-05-02 | $40.20 | $101.60 | 1,529,000 | — | — |
| 2014-05-01 | $41.29 | $104.36 | 1,413,300 | — | — |
| 2014-04-30 | $41.31 | $104.41 | 1,825,000 | — | — |
| 2014-04-29 | $41.27 | $104.31 | 2,014,800 | — | — |
| 2014-04-28 | $41.29 | $104.36 | 2,239,300 | — | — |
| 2014-04-25 | $41.52 | $104.94 | 1,122,400 | — | — |
| 2014-04-24 | $41.12 | $103.93 | 1,808,900 | — | — |
| 2014-04-23 | $41.03 | $103.70 | 2,037,000 | — | — |
| 2014-04-22 | $40.68 | $102.82 | 1,829,300 | — | — |
| 2014-04-21 | $40.66 | $102.77 | 2,007,900 | — | — |
| 2014-04-17 | $40.99 | $103.60 | 2,180,800 | — | — |
| 2014-04-16 | $41.90 | $105.90 | 1,909,500 | — | — |
| 2014-04-15 | $41.75 | $105.52 | 2,542,400 | — | — |
| 2014-04-14 | $40.97 | $103.55 | 2,228,000 | — | — |
| 2014-04-11 | $40.50 | $102.36 | 2,576,500 | — | — |
| 2014-04-10 | $40.17 | $101.53 | 3,473,300 | — | — |
| 2014-04-09 | $40.03 | $101.17 | 3,582,000 | — | — |
| 2014-04-08 | $40.28 | $101.81 | 4,015,400 | — | — |
| 2014-04-07 | $39.76 | $100.49 | 3,624,500 | — | — |
| 2014-04-04 | $40.40 | $102.11 | 2,144,700 | — | — |
| 2014-04-03 | $40.59 | $102.59 | 1,451,700 | — | — |
| 2014-04-02 | $40.57 | $102.54 | 1,502,600 | — | — |
| 2014-04-01 | $40.76 | $103.02 | 1,451,500 | — | — |
| 2014-03-31 | $41.20 | $104.13 | 1,350,300 | — | — |
| 2014-03-28 | $40.80 | $103.12 | 1,330,700 | — | — |
| 2014-03-27 | $40.51 | $102.39 | 1,255,500 | — | — |
| 2014-03-26 | $40.26 | $101.76 | 1,284,000 | — | — |
| 2014-03-25 | $40.51 | $102.39 | 1,624,700 | — | — |
| 2014-03-24 | $40.55 | $102.49 | 1,596,200 | — | — |
| 2014-03-21 | $40.48 | $102.31 | 3,326,600 | — | — |
| 2014-03-20 | $40.13 | $101.43 | 2,750,700 | — | — |
| 2014-03-19 | $40.49 | $102.34 | 1,356,000 | — | — |
| 2014-03-18 | $41.10 | $103.88 | 1,768,100 | — | — |
| 2014-03-17 | $41.14 | $103.98 | 1,774,400 | — | — |
| 2014-03-14 | $41.14 | $103.98 | 1,635,700 | — | — |
| 2014-03-13 | $40.84 | $103.22 | 1,988,200 | — | — |
| 2014-03-12 | $40.19 | $101.58 | 1,371,200 | — | — |
| 2014-03-11 | $39.65 | $100.21 | 1,317,400 | — | — |
| 2014-03-10 | $39.65 | $100.21 | 1,649,400 | — | — |
| 2014-03-07 | $39.89 | $99.81 | 4,070,700 | — | — |
| 2014-03-06 | $40.30 | $100.84 | 1,072,800 | — | — |
| 2014-03-05 | $40.59 | $101.56 | 1,322,200 | — | — |
| 2014-03-04 | $40.90 | $102.34 | 2,014,600 | — | — |
| 2014-03-03 | $40.36 | $100.99 | 1,695,600 | — | — |
| 2014-02-28 | $40.41 | $101.11 | 1,146,800 | — | — |
| 2014-02-27 | $40.15 | $100.46 | 1,298,500 | — | — |
| 2014-02-26 | $40.44 | $101.19 | 1,246,300 | — | — |
| 2014-02-25 | $40.49 | $101.31 | 2,362,500 | — | — |
| 2014-02-24 | $40.90 | $102.34 | 3,494,300 | — | — |
| 2014-02-21 | $40.88 | $102.29 | 5,257,700 | — | — |
| 2014-02-20 | $38.81 | $97.11 | 2,454,400 | — | — |
| 2014-02-19 | $38.27 | $95.76 | 2,192,000 | — | — |
| 2014-02-18 | $38.89 | $97.31 | 1,224,400 | — | — |
| 2014-02-14 | $38.63 | $96.66 | 761,900 | — | — |
| 2014-02-13 | $38.39 | $96.06 | 1,349,000 | — | — |
| 2014-02-12 | $38.04 | $95.18 | 814,500 | — | — |
| 2014-02-11 | $38.14 | $95.43 | 1,262,500 | — | — |
| 2014-02-10 | $37.67 | $94.26 | 1,242,800 | — | — |
| 2014-02-07 | $37.44 | $93.68 | 1,225,400 | — | — |
| 2014-02-06 | $37.17 | $93.00 | 1,439,300 | — | — |
| 2014-02-05 | $36.93 | $92.40 | 2,168,200 | — | — |
| 2014-02-04 | $37.22 | $93.13 | 3,733,400 | — | — |
| 2014-02-03 | $37.66 | $94.23 | 3,280,600 | — | — |
| 2014-01-31 | $37.84 | $94.68 | 2,720,100 | — | — |
| 2014-01-30 | $37.26 | $93.23 | 1,209,600 | — | — |
| 2014-01-29 | $36.62 | $91.63 | 1,613,100 | — | — |
| 2014-01-28 | $36.53 | $91.40 | 1,117,400 | — | — |
| 2014-01-27 | $36.25 | $90.70 | 2,037,000 | — | — |
| 2014-01-24 | $35.91 | $89.85 | 1,787,600 | — | — |
| 2014-01-23 | $36.47 | $91.25 | 1,414,400 | — | — |
| 2014-01-22 | $36.63 | $91.65 | 1,688,200 | — | — |
| 2014-01-21 | $36.64 | $91.68 | 914,000 | — | — |
| 2014-01-17 | $36.15 | $90.45 | 826,200 | — | — |
| 2014-01-16 | $36.17 | $90.50 | 1,057,000 | — | — |
| 2014-01-15 | $35.95 | $89.95 | 1,351,800 | — | — |
| 2014-01-14 | $36.31 | $90.85 | 1,420,000 | — | — |
| 2014-01-13 | $36.23 | $90.65 | 1,363,400 | — | — |
| 2014-01-10 | $36.52 | $91.38 | 2,106,600 | — | — |
| 2014-01-09 | $36.04 | $90.18 | 1,226,300 | — | — |
| 2014-01-08 | $35.94 | $89.93 | 1,618,500 | — | — |
| 2014-01-07 | $36.22 | $90.63 | 1,653,700 | — | — |
| 2014-01-06 | $35.76 | $89.48 | 2,837,500 | — | — |
| 2014-01-03 | $35.40 | $88.58 | 1,206,500 | — | — |
| 2014-01-02 | $35.53 | $88.90 | 1,394,300 | — | — |