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
- 1981-10-27 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 | $39.81 | $92.22 | 2,693,751 | — | — |
| 2014-12-30 | $40.21 | $93.13 | 2,580,162 | — | — |
| 2014-12-29 | $40.41 | $93.61 | 2,286,154 | — | — |
| 2014-12-26 | $40.50 | $93.81 | 1,652,298 | — | — |
| 2014-12-24 | $40.44 | $93.68 | 1,574,239 | — | — |
| 2014-12-23 | $40.46 | $93.73 | 4,205,949 | — | — |
| 2014-12-22 | $40.58 | $93.99 | 4,193,062 | — | — |
| 2014-12-19 | $40.46 | $93.71 | 6,844,102 | — | — |
| 2014-12-18 | $40.23 | $93.20 | 4,948,608 | — | — |
| 2014-12-17 | $39.26 | $90.93 | 4,763,588 | — | — |
| 2014-12-16 | $38.42 | $89.00 | 5,547,854 | — | — |
| 2014-12-15 | $38.62 | $89.46 | 5,752,205 | — | — |
| 2014-12-12 | $38.98 | $90.30 | 6,080,087 | — | — |
| 2014-12-11 | $39.71 | $91.99 | 4,492,961 | — | — |
| 2014-12-10 | $39.52 | $91.55 | 4,928,725 | — | — |
| 2014-12-09 | $40.08 | $92.85 | 4,015,221 | — | — |
| 2014-12-08 | $40.26 | $93.26 | 3,434,201 | — | — |
| 2014-12-05 | $40.32 | $93.39 | 5,020,223 | — | — |
| 2014-12-04 | $39.96 | $92.57 | 3,975,824 | — | — |
| 2014-12-03 | $40.05 | $92.77 | 5,665,862 | — | — |
| 2014-12-02 | $40.03 | $92.07 | 4,796,910 | — | — |
| 2014-12-01 | $39.58 | $91.04 | 3,557,548 | — | — |
| 2014-11-28 | $39.65 | $91.20 | 2,136,112 | — | — |
| 2014-11-26 | $39.33 | $90.45 | 2,541,501 | — | — |
| 2014-11-25 | $39.35 | $90.50 | 5,247,771 | — | — |
| 2014-11-24 | $39.35 | $90.50 | 4,010,434 | — | — |
| 2014-11-21 | $39.35 | $90.50 | 3,954,836 | — | — |
| 2014-11-20 | $39.10 | $89.94 | 6,131,819 | — | — |
| 2014-11-19 | $39.36 | $90.53 | 4,027,003 | — | — |
| 2014-11-18 | $39.42 | $90.68 | 3,851,924 | — | — |
| 2014-11-17 | $39.11 | $89.95 | 3,083,491 | — | — |
| 2014-11-14 | $38.97 | $89.64 | 3,947,656 | — | — |
| 2014-11-13 | $39.15 | $90.05 | 5,367,436 | — | — |
| 2014-11-12 | $38.75 | $89.12 | 4,056,091 | — | — |
| 2014-11-11 | $38.44 | $88.40 | 3,136,144 | — | — |
| 2014-11-10 | $38.37 | $88.24 | 4,930,566 | — | — |
| 2014-11-07 | $38.35 | $88.22 | 7,670,342 | — | — |
| 2014-11-06 | $38.89 | $89.45 | 8,744,382 | — | — |
| 2014-11-05 | $38.51 | $88.58 | 15,039,865 | — | — |
| 2014-11-04 | $37.18 | $85.52 | 15,038,393 | — | — |
| 2014-11-03 | $37.85 | $87.06 | 5,924,154 | — | — |
| 2014-10-31 | $38.10 | $87.63 | 5,944,589 | — | — |
| 2014-10-30 | $38.06 | $87.53 | 6,602,194 | — | — |
| 2014-10-29 | $38.25 | $87.97 | 5,439,050 | — | — |
| 2014-10-28 | $38.20 | $87.85 | 3,484,093 | — | — |
| 2014-10-27 | $37.94 | $87.27 | 2,848,395 | — | — |
| 2014-10-24 | $37.93 | $87.24 | 3,039,307 | — | — |
| 2014-10-23 | $37.53 | $86.33 | 3,942,686 | — | — |
| 2014-10-22 | $37.14 | $85.42 | 5,951,953 | — | — |
| 2014-10-21 | $37.29 | $85.77 | 6,404,655 | — | — |
| 2014-10-20 | $36.90 | $84.88 | 5,878,865 | — | — |
| 2014-10-17 | $36.52 | $84.01 | 11,965,395 | — | — |
| 2014-10-16 | $37.03 | $85.18 | 10,618,888 | — | — |
| 2014-10-15 | $37.12 | $85.38 | 8,450,006 | — | — |
| 2014-10-14 | $37.40 | $86.03 | 7,363,264 | — | — |
| 2014-10-13 | $37.84 | $87.03 | 4,776,475 | — | — |
| 2014-10-10 | $38.70 | $89.02 | 4,402,383 | — | — |
| 2014-10-09 | $39.01 | $89.72 | 4,950,817 | — | — |
| 2014-10-08 | $39.74 | $91.42 | 4,408,827 | — | — |
| 2014-10-07 | $38.88 | $89.43 | 3,496,980 | — | — |
| 2014-10-06 | $39.51 | $90.88 | 3,612,963 | — | — |
| 2014-10-03 | $39.60 | $91.09 | 5,610,448 | — | — |
| 2014-10-02 | $38.86 | $89.39 | 4,123,104 | — | — |
| 2014-10-01 | $38.84 | $89.34 | 5,009,361 | — | — |
| 2014-09-30 | $38.98 | $89.67 | 4,595,872 | — | — |
| 2014-09-29 | $39.04 | $89.80 | 3,008,194 | — | — |
| 2014-09-26 | $39.26 | $90.30 | 6,594,094 | — | — |
| 2014-09-25 | $38.72 | $89.05 | 3,245,315 | — | — |
| 2014-09-24 | $39.20 | $90.15 | 3,474,888 | — | — |
| 2014-09-23 | $38.96 | $89.60 | 3,843,088 | — | — |
| 2014-09-22 | $39.15 | $90.04 | 4,046,886 | — | — |
| 2014-09-19 | $39.40 | $90.63 | 5,214,448 | — | — |
| 2014-09-18 | $39.71 | $91.33 | 5,834,313 | — | — |
| 2014-09-17 | $39.46 | $90.77 | 10,681,114 | — | — |
| 2014-09-16 | $40.73 | $93.69 | 2,851,525 | — | — |
| 2014-09-15 | $40.49 | $93.14 | 2,971,926 | — | — |
| 2014-09-12 | $40.58 | $93.33 | 3,887,640 | — | — |
| 2014-09-11 | $40.79 | $93.81 | 3,390,202 | — | — |
| 2014-09-10 | $40.89 | $94.05 | 5,304,105 | — | — |
| 2014-09-09 | $40.34 | $92.79 | 3,555,523 | — | — |
| 2014-09-08 | $40.32 | $92.73 | 2,993,834 | — | — |
| 2014-09-05 | $40.30 | $92.70 | 3,137,616 | — | — |
| 2014-09-04 | $40.04 | $92.09 | 4,390,785 | — | — |
| 2014-09-03 | $40.18 | $92.41 | 4,025,715 | — | — |
| 2014-09-02 | $40.35 | $92.17 | 3,504,159 | — | — |
| 2014-08-29 | $40.73 | $93.02 | 3,203,340 | — | — |
| 2014-08-28 | $40.69 | $92.93 | 2,954,621 | — | — |
| 2014-08-27 | $40.92 | $93.47 | 2,995,123 | — | — |
| 2014-08-26 | $41.03 | $93.70 | 2,061,000 | — | — |
| 2014-08-25 | $40.96 | $93.54 | 2,101,133 | — | — |
| 2014-08-22 | $40.76 | $93.10 | 4,158,267 | — | — |
| 2014-08-21 | $41.17 | $94.04 | 3,869,046 | — | — |
| 2014-08-20 | $40.87 | $93.36 | 2,567,275 | — | — |
| 2014-08-19 | $40.81 | $93.21 | 2,547,576 | — | — |
| 2014-08-18 | $40.85 | $93.31 | 1,956,431 | — | — |
| 2014-08-15 | $40.42 | $92.31 | 6,775,985 | — | — |
| 2014-08-14 | $40.60 | $92.74 | 2,944,495 | — | — |
| 2014-08-13 | $40.72 | $93.00 | 2,745,852 | — | — |
| 2014-08-12 | $40.34 | $92.14 | 2,693,751 | — | — |
| 2014-08-11 | $40.30 | $92.05 | 2,968,613 | — | — |
| 2014-08-08 | $40.14 | $91.68 | 4,002,150 | — | — |
| 2014-08-07 | $40.07 | $91.52 | 2,840,479 | — | — |
| 2014-08-06 | $40.46 | $92.40 | 3,483,172 | — | — |
| 2014-08-05 | $40.45 | $92.38 | 3,408,427 | — | — |
| 2014-08-04 | $40.70 | $92.95 | 5,205,612 | — | — |
| 2014-08-01 | $40.72 | $93.01 | 4,234,300 | — | — |
| 2014-07-31 | $40.57 | $92.66 | 6,280,387 | — | — |
| 2014-07-30 | $41.33 | $94.40 | 5,377,745 | — | — |
| 2014-07-29 | $41.47 | $94.71 | 3,414,135 | — | — |
| 2014-07-28 | $41.54 | $94.87 | 3,299,256 | — | — |
| 2014-07-25 | $41.63 | $95.09 | 2,993,282 | — | — |
| 2014-07-24 | $41.83 | $95.53 | 4,283,639 | — | — |
| 2014-07-23 | $41.74 | $95.33 | 3,992,209 | — | — |
| 2014-07-22 | $41.75 | $95.37 | 3,521,281 | — | — |
| 2014-07-21 | $41.34 | $94.42 | 3,896,108 | — | — |
| 2014-07-18 | $41.56 | $94.93 | 5,383,084 | — | — |
| 2014-07-17 | $41.42 | $94.60 | 4,721,060 | — | — |
| 2014-07-16 | $41.61 | $95.03 | 3,729,682 | — | — |
| 2014-07-15 | $41.69 | $95.23 | 4,469,764 | — | — |
| 2014-07-14 | $41.71 | $95.27 | 3,770,368 | — | — |
| 2014-07-11 | $41.60 | $95.02 | 3,524,595 | — | — |
| 2014-07-10 | $41.69 | $95.22 | 6,090,396 | — | — |
| 2014-07-09 | $41.18 | $94.06 | 4,638,768 | — | — |
| 2014-07-08 | $40.95 | $93.52 | 4,962,047 | — | — |
| 2014-07-07 | $40.67 | $92.90 | 2,961,249 | — | — |
| 2014-07-03 | $40.67 | $92.90 | 2,557,149 | — | — |
| 2014-07-02 | $40.73 | $93.03 | 5,546,197 | — | — |
| 2014-07-01 | $40.07 | $91.51 | 5,353,076 | — | — |
| 2014-06-30 | $39.27 | $89.70 | 5,492,255 | — | — |
| 2014-06-27 | $39.56 | $90.35 | 3,834,803 | — | — |
| 2014-06-26 | $39.78 | $90.85 | 4,775,002 | — | — |
| 2014-06-25 | $40.15 | $91.71 | 4,577,278 | — | — |
| 2014-06-24 | $39.89 | $91.10 | 4,237,062 | — | — |
| 2014-06-23 | $40.07 | $91.51 | 3,657,883 | — | — |
| 2014-06-20 | $40.08 | $91.54 | 5,599,402 | — | — |
| 2014-06-19 | $40.14 | $91.67 | 3,590,502 | — | — |
| 2014-06-18 | $40.09 | $91.56 | 2,930,688 | — | — |
| 2014-06-17 | $39.74 | $90.78 | 3,086,989 | — | — |
| 2014-06-16 | $39.80 | $90.90 | 3,747,724 | — | — |
| 2014-06-13 | $39.72 | $90.71 | 3,267,959 | — | — |
| 2014-06-12 | $39.65 | $90.56 | 4,417,480 | — | — |
| 2014-06-11 | $39.79 | $90.89 | 3,198,738 | — | — |
| 2014-06-10 | $40.05 | $91.48 | 3,786,201 | — | — |
| 2014-06-09 | $40.00 | $91.36 | 3,514,837 | — | — |
| 2014-06-06 | $40.09 | $91.56 | 4,236,877 | — | — |
| 2014-06-05 | $40.15 | $91.69 | 7,842,292 | — | — |
| 2014-06-04 | $39.65 | $90.56 | 7,614,560 | — | — |
| 2014-06-03 | $40.20 | $91.16 | 6,432,270 | — | — |
| 2014-06-02 | $40.32 | $91.44 | 4,600,659 | — | — |
| 2014-05-30 | $40.42 | $91.67 | 4,516,341 | — | — |
| 2014-05-29 | $40.41 | $91.65 | 2,414,472 | — | — |
| 2014-05-28 | $40.36 | $91.53 | 3,497,716 | — | — |
| 2014-05-27 | $40.28 | $91.36 | 3,241,449 | — | — |
| 2014-05-23 | $40.51 | $91.86 | 2,586,973 | — | — |
| 2014-05-22 | $40.49 | $91.83 | 2,835,692 | — | — |
| 2014-05-21 | $40.39 | $91.60 | 3,001,751 | — | — |
| 2014-05-20 | $40.29 | $91.38 | 4,054,803 | — | — |
| 2014-05-19 | $40.55 | $91.97 | 3,279,557 | — | — |
| 2014-05-16 | $40.54 | $91.95 | 5,491,703 | — | — |
| 2014-05-15 | $40.51 | $91.87 | 5,703,602 | — | — |
| 2014-05-14 | $40.98 | $92.95 | 3,959,071 | — | — |
| 2014-05-13 | $40.96 | $92.90 | 3,929,799 | — | — |
| 2014-05-12 | $40.94 | $92.85 | 3,231,876 | — | — |
| 2014-05-09 | $40.77 | $92.47 | 2,681,601 | — | — |
| 2014-05-08 | $40.65 | $92.18 | 4,152,376 | — | — |
| 2014-05-07 | $40.60 | $92.07 | 5,346,448 | — | — |
| 2014-05-06 | $40.18 | $91.12 | 5,097,913 | — | — |
| 2014-05-05 | $40.47 | $91.79 | 8,005,773 | — | — |
| 2014-05-02 | $40.58 | $92.03 | 15,166,526 | — | — |
| 2014-05-01 | $40.41 | $91.64 | 9,428,497 | — | — |
| 2014-04-30 | $39.54 | $89.67 | 5,037,344 | — | — |
| 2014-04-29 | $39.62 | $89.85 | 3,378,235 | — | — |
| 2014-04-28 | $39.81 | $90.29 | 5,612,657 | — | — |
| 2014-04-25 | $39.28 | $89.09 | 3,557,733 | — | — |
| 2014-04-24 | $39.27 | $89.07 | 4,937,746 | — | — |
| 2014-04-23 | $39.24 | $88.99 | 4,427,237 | — | — |
| 2014-04-22 | $39.32 | $89.16 | 5,891,200 | — | — |
| 2014-04-21 | $39.73 | $90.11 | 4,281,061 | — | — |
| 2014-04-17 | $39.55 | $89.69 | 7,839,530 | — | — |
| 2014-04-16 | $39.90 | $90.48 | 7,327,548 | — | — |
| 2014-04-15 | $39.85 | $90.37 | 5,492,992 | — | — |
| 2014-04-14 | $39.52 | $89.63 | 4,043,757 | — | — |
| 2014-04-11 | $39.10 | $88.67 | 4,854,901 | — | — |
| 2014-04-10 | $39.25 | $89.02 | 5,594,247 | — | — |
| 2014-04-09 | $39.90 | $90.48 | 6,607,533 | — | — |
| 2014-04-08 | $39.27 | $89.07 | 4,269,831 | — | — |
| 2014-04-07 | $39.38 | $89.30 | 5,842,229 | — | — |
| 2014-04-04 | $39.61 | $89.84 | 6,128,137 | — | — |
| 2014-04-03 | $39.86 | $90.41 | 6,168,639 | — | — |
| 2014-04-02 | $39.76 | $90.16 | 6,022,647 | — | — |
| 2014-04-01 | $40.02 | $90.75 | 6,544,019 | — | — |
| 2014-03-31 | $39.97 | $90.64 | 6,646,010 | — | — |
| 2014-03-28 | $39.57 | $89.74 | 12,232,709 | — | — |
| 2014-03-27 | $39.54 | $89.68 | 36,804,720 | — | — |
| 2014-03-26 | $38.07 | $86.33 | 15,005,807 | — | — |
| 2014-03-25 | $37.15 | $84.25 | 7,679,179 | — | — |
| 2014-03-24 | $36.32 | $82.36 | 6,522,111 | — | — |
| 2014-03-21 | $36.78 | $83.41 | 8,354,458 | — | — |
| 2014-03-20 | $36.85 | $83.57 | 5,651,502 | — | — |
| 2014-03-19 | $36.62 | $83.05 | 4,897,612 | — | — |
| 2014-03-18 | $36.56 | $82.92 | 6,526,161 | — | — |
| 2014-03-17 | $36.12 | $81.92 | 5,006,968 | — | — |
| 2014-03-14 | $36.12 | $81.91 | 4,984,692 | — | — |
| 2014-03-13 | $36.38 | $82.50 | 3,218,620 | — | — |
| 2014-03-12 | $36.73 | $83.30 | 4,008,593 | — | — |
| 2014-03-11 | $36.80 | $83.46 | 5,651,134 | — | — |
| 2014-03-10 | $36.77 | $83.39 | 6,478,847 | — | — |
| 2014-03-07 | $36.66 | $83.15 | 7,912,802 | — | — |
| 2014-03-06 | $36.70 | $83.24 | 5,940,171 | — | — |
| 2014-03-05 | $36.90 | $83.69 | 7,865,304 | — | — |
| 2014-03-04 | $37.50 | $84.43 | 6,783,533 | — | — |
| 2014-03-03 | $37.42 | $84.26 | 5,227,151 | — | — |
| 2014-02-28 | $37.75 | $85.01 | 7,114,360 | — | — |
| 2014-02-27 | $37.42 | $84.26 | 6,653,374 | — | — |
| 2014-02-26 | $37.59 | $84.65 | 7,503,548 | — | — |
| 2014-02-25 | $37.29 | $83.98 | 4,704,491 | — | — |
| 2014-02-24 | $37.74 | $84.98 | 4,830,784 | — | — |
| 2014-02-21 | $37.64 | $84.75 | 7,189,841 | — | — |
| 2014-02-20 | $37.67 | $84.83 | 4,727,320 | — | — |
| 2014-02-19 | $37.54 | $84.54 | 4,603,236 | — | — |
| 2014-02-18 | $37.64 | $84.75 | 4,332,978 | — | — |
| 2014-02-14 | $37.52 | $84.50 | 4,533,463 | — | — |
| 2014-02-13 | $37.62 | $84.72 | 4,173,731 | — | — |
| 2014-02-12 | $37.54 | $84.54 | 4,631,404 | — | — |
| 2014-02-11 | $37.72 | $84.95 | 4,386,735 | — | — |
| 2014-02-10 | $37.10 | $83.54 | 3,843,272 | — | — |
| 2014-02-07 | $36.88 | $83.05 | 5,663,100 | — | — |
| 2014-02-06 | $36.44 | $82.06 | 6,553,776 | — | — |
| 2014-02-05 | $36.56 | $82.32 | 4,839,437 | — | — |
| 2014-02-04 | $36.37 | $81.89 | 4,999,051 | — | — |
| 2014-02-03 | $36.15 | $81.40 | 8,860,549 | — | — |
| 2014-01-31 | $37.10 | $83.54 | 8,117,890 | — | — |
| 2014-01-30 | $37.63 | $84.73 | 6,947,198 | — | — |
| 2014-01-29 | $37.15 | $83.66 | 6,681,357 | — | — |
| 2014-01-28 | $37.21 | $83.79 | 5,470,716 | — | — |
| 2014-01-27 | $36.87 | $83.03 | 7,012,185 | — | — |
| 2014-01-24 | $36.74 | $82.73 | 7,592,652 | — | — |
| 2014-01-23 | $37.48 | $84.40 | 8,218,408 | — | — |
| 2014-01-22 | $37.88 | $85.30 | 6,214,296 | — | — |
| 2014-01-21 | $37.78 | $85.08 | 5,928,756 | — | — |
| 2014-01-17 | $37.98 | $85.53 | 5,523,921 | — | — |
| 2014-01-16 | $38.06 | $85.69 | 4,779,236 | — | — |
| 2014-01-15 | $37.93 | $85.41 | 5,157,562 | — | — |
| 2014-01-14 | $37.84 | $85.20 | 7,385,908 | — | — |
| 2014-01-13 | $38.08 | $85.74 | 7,404,870 | — | — |
| 2014-01-10 | $38.03 | $85.63 | 5,714,464 | — | — |
| 2014-01-09 | $38.14 | $85.88 | 7,225,557 | — | — |
| 2014-01-08 | $38.03 | $85.64 | 5,917,710 | — | — |
| 2014-01-07 | $37.91 | $85.36 | 6,519,165 | — | — |
| 2014-01-06 | $37.71 | $84.91 | 5,819,033 | — | — |
| 2014-01-03 | $37.64 | $84.76 | 3,286,737 | — | — |
| 2014-01-02 | $37.58 | $84.63 | 3,810,870 | — | — |