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
- 1985-04-18 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 | $38.98 | $47.24 | 2,844,100 | — | — |
| 2014-12-30 | $39.38 | $47.73 | 3,421,800 | — | — |
| 2014-12-29 | $39.08 | $47.37 | 4,982,000 | — | — |
| 2014-12-26 | $39.14 | $47.44 | 2,654,400 | — | — |
| 2014-12-24 | $38.89 | $47.14 | 2,835,100 | — | — |
| 2014-12-23 | $39.69 | $48.10 | 6,225,900 | — | — |
| 2014-12-22 | $39.23 | $47.55 | 4,839,900 | — | — |
| 2014-12-19 | $39.01 | $47.28 | 6,713,500 | — | — |
| 2014-12-18 | $38.48 | $46.64 | 5,846,000 | — | — |
| 2014-12-17 | $37.47 | $45.41 | 5,004,700 | — | — |
| 2014-12-16 | $35.77 | $43.35 | 4,795,900 | — | — |
| 2014-12-15 | $36.91 | $44.74 | 4,230,200 | — | — |
| 2014-12-12 | $36.85 | $44.66 | 5,028,000 | — | — |
| 2014-12-11 | $36.63 | $44.40 | 4,168,300 | — | — |
| 2014-12-10 | $36.00 | $43.63 | 4,705,400 | — | — |
| 2014-12-09 | $36.47 | $44.20 | 4,435,200 | — | — |
| 2014-12-08 | $36.59 | $44.12 | 7,404,500 | — | — |
| 2014-12-05 | $35.63 | $42.96 | 5,088,800 | — | — |
| 2014-12-04 | $36.08 | $43.50 | 5,701,700 | — | — |
| 2014-12-03 | $36.04 | $43.45 | 14,809,000 | — | — |
| 2014-12-02 | $37.20 | $44.85 | 7,266,000 | — | — |
| 2014-12-01 | $37.26 | $44.92 | 10,456,500 | — | — |
| 2014-11-28 | $39.41 | $47.52 | 7,155,400 | — | — |
| 2014-11-26 | $38.75 | $46.72 | 5,010,900 | — | — |
| 2014-11-25 | $38.41 | $46.31 | 7,598,300 | — | — |
| 2014-11-24 | $38.90 | $46.90 | 7,395,200 | — | — |
| 2014-11-21 | $38.03 | $45.85 | 8,820,600 | — | — |
| 2014-11-20 | $38.02 | $45.84 | 26,049,900 | — | — |
| 2014-11-19 | $35.54 | $42.85 | 13,691,800 | — | — |
| 2014-11-18 | $34.90 | $42.08 | 6,418,400 | — | — |
| 2014-11-17 | $35.29 | $42.55 | 4,882,100 | — | — |
| 2014-11-14 | $35.49 | $42.79 | 3,063,100 | — | — |
| 2014-11-13 | $35.49 | $42.79 | 4,115,500 | — | — |
| 2014-11-12 | $35.20 | $42.44 | 3,495,400 | — | — |
| 2014-11-11 | $34.83 | $42.00 | 3,705,100 | — | — |
| 2014-11-10 | $34.71 | $41.85 | 3,869,500 | — | — |
| 2014-11-07 | $35.18 | $42.42 | 4,360,400 | — | — |
| 2014-11-06 | $35.21 | $42.45 | 4,707,000 | — | — |
| 2014-11-05 | $34.64 | $41.77 | 4,166,700 | — | — |
| 2014-11-04 | $34.36 | $41.43 | 2,875,200 | — | — |
| 2014-11-03 | $34.41 | $41.49 | 4,209,300 | — | — |
| 2014-10-31 | $34.14 | $41.16 | 6,809,900 | — | — |
| 2014-10-30 | $33.62 | $40.54 | 4,944,200 | — | — |
| 2014-10-29 | $32.35 | $39.00 | 2,967,500 | — | — |
| 2014-10-28 | $32.66 | $39.38 | 4,428,200 | — | — |
| 2014-10-27 | $32.99 | $39.78 | 2,888,000 | — | — |
| 2014-10-24 | $33.11 | $39.92 | 3,795,400 | — | — |
| 2014-10-23 | $33.12 | $39.93 | 5,842,500 | — | — |
| 2014-10-22 | $32.84 | $39.60 | 5,739,900 | — | — |
| 2014-10-21 | $32.60 | $39.31 | 3,238,600 | — | — |
| 2014-10-20 | $32.19 | $38.81 | 3,589,300 | — | — |
| 2014-10-17 | $31.34 | $37.79 | 4,519,500 | — | — |
| 2014-10-16 | $31.28 | $37.71 | 4,218,300 | — | — |
| 2014-10-15 | $30.89 | $37.24 | 7,277,000 | — | — |
| 2014-10-14 | $30.04 | $36.22 | 4,668,100 | — | — |
| 2014-10-13 | $29.72 | $35.83 | 5,330,700 | — | — |
| 2014-10-10 | $30.49 | $36.76 | 4,385,600 | — | — |
| 2014-10-09 | $30.86 | $37.21 | 7,430,700 | — | — |
| 2014-10-08 | $31.51 | $37.99 | 9,366,600 | — | — |
| 2014-10-07 | $30.23 | $36.45 | 12,995,100 | — | — |
| 2014-10-06 | $32.20 | $38.82 | 4,963,400 | — | — |
| 2014-10-03 | $33.37 | $40.23 | 3,954,900 | — | — |
| 2014-10-02 | $32.72 | $39.45 | 3,765,700 | — | — |
| 2014-10-01 | $32.62 | $39.33 | 5,176,800 | — | — |
| 2014-09-30 | $33.59 | $40.50 | 3,984,100 | — | — |
| 2014-09-29 | $33.65 | $40.57 | 4,966,100 | — | — |
| 2014-09-26 | $32.94 | $39.72 | 4,014,500 | — | — |
| 2014-09-25 | $33.26 | $40.10 | 4,143,100 | — | — |
| 2014-09-24 | $33.99 | $40.98 | 5,758,600 | — | — |
| 2014-09-23 | $33.36 | $40.22 | 4,394,700 | — | — |
| 2014-09-22 | $33.67 | $40.60 | 5,886,500 | — | — |
| 2014-09-19 | $34.61 | $41.73 | 8,794,300 | — | — |
| 2014-09-18 | $34.96 | $42.15 | 3,979,600 | — | — |
| 2014-09-17 | $34.52 | $41.62 | 5,087,500 | — | — |
| 2014-09-16 | $34.80 | $41.96 | 7,127,800 | — | — |
| 2014-09-15 | $34.01 | $41.01 | 6,895,600 | — | — |
| 2014-09-12 | $33.62 | $40.54 | 9,987,500 | — | — |
| 2014-09-11 | $32.50 | $39.19 | 4,188,800 | — | — |
| 2014-09-10 | $32.31 | $38.96 | 4,201,500 | — | — |
| 2014-09-09 | $31.80 | $38.34 | 4,243,800 | — | — |
| 2014-09-08 | $32.14 | $38.52 | 5,301,600 | — | — |
| 2014-09-05 | $32.39 | $38.82 | 3,671,400 | — | — |
| 2014-09-04 | $32.16 | $38.55 | 7,222,500 | — | — |
| 2014-09-03 | $31.23 | $37.43 | 2,998,400 | — | — |
| 2014-09-02 | $31.35 | $37.58 | 4,928,900 | — | — |
| 2014-08-29 | $31.89 | $38.22 | 5,066,100 | — | — |
| 2014-08-28 | $32.24 | $38.64 | 7,569,700 | — | — |
| 2014-08-27 | $31.69 | $37.98 | 16,438,700 | — | — |
| 2014-08-26 | $29.80 | $35.72 | 28,775,200 | — | — |
| 2014-08-25 | $31.99 | $38.34 | 8,048,100 | — | — |
| 2014-08-22 | $31.20 | $37.40 | 4,596,100 | — | — |
| 2014-08-21 | $31.13 | $37.31 | 3,975,100 | — | — |
| 2014-08-20 | $31.34 | $37.56 | 5,543,000 | — | — |
| 2014-08-19 | $30.75 | $36.86 | 4,316,800 | — | — |
| 2014-08-18 | $29.91 | $35.85 | 3,516,400 | — | — |
| 2014-08-15 | $29.19 | $34.99 | 3,779,600 | — | — |
| 2014-08-14 | $29.53 | $35.39 | 1,976,600 | — | — |
| 2014-08-13 | $29.57 | $35.44 | 3,167,800 | — | — |
| 2014-08-12 | $29.46 | $35.31 | 2,945,700 | — | — |
| 2014-08-11 | $29.64 | $35.53 | 2,289,600 | — | — |
| 2014-08-08 | $29.66 | $35.55 | 2,860,500 | — | — |
| 2014-08-07 | $29.03 | $34.80 | 2,722,800 | — | — |
| 2014-08-06 | $29.57 | $35.44 | 2,515,700 | — | — |
| 2014-08-05 | $29.56 | $35.43 | 2,752,600 | — | — |
| 2014-08-04 | $29.70 | $35.60 | 3,390,200 | — | — |
| 2014-08-01 | $29.17 | $34.96 | 3,917,000 | — | — |
| 2014-07-31 | $29.73 | $35.63 | 6,448,800 | — | — |
| 2014-07-30 | $30.91 | $37.05 | 3,854,100 | — | — |
| 2014-07-29 | $30.93 | $37.07 | 2,682,500 | — | — |
| 2014-07-28 | $31.55 | $37.82 | 3,412,900 | — | — |
| 2014-07-25 | $31.03 | $37.19 | 2,402,500 | — | — |
| 2014-07-24 | $31.45 | $37.70 | 3,061,700 | — | — |
| 2014-07-23 | $30.90 | $37.04 | 2,465,500 | — | — |
| 2014-07-22 | $30.88 | $37.01 | 4,424,500 | — | — |
| 2014-07-21 | $30.13 | $36.11 | 3,118,300 | — | — |
| 2014-07-18 | $30.09 | $36.07 | 2,542,200 | — | — |
| 2014-07-17 | $29.56 | $35.43 | 4,304,600 | — | — |
| 2014-07-16 | $30.69 | $36.78 | 7,913,000 | — | — |
| 2014-07-15 | $29.71 | $35.61 | 3,275,100 | — | — |
| 2014-07-14 | $29.46 | $35.31 | 5,658,100 | — | — |
| 2014-07-11 | $29.89 | $35.83 | 4,918,600 | — | — |
| 2014-07-10 | $30.49 | $36.54 | 4,315,000 | — | — |
| 2014-07-09 | $31.49 | $37.74 | 2,725,300 | — | — |
| 2014-07-08 | $31.15 | $37.34 | 3,640,000 | — | — |
| 2014-07-07 | $31.77 | $38.08 | 2,737,200 | — | — |
| 2014-07-03 | $32.10 | $38.47 | 3,135,900 | — | — |
| 2014-07-02 | $31.44 | $37.68 | 2,720,100 | — | — |
| 2014-07-01 | $30.97 | $37.12 | 4,413,700 | — | — |
| 2014-06-30 | $31.01 | $37.17 | 4,868,600 | — | — |
| 2014-06-27 | $31.04 | $37.20 | 4,853,800 | — | — |
| 2014-06-26 | $30.32 | $36.34 | 4,292,300 | — | — |
| 2014-06-25 | $30.56 | $36.63 | 8,041,000 | — | — |
| 2014-06-24 | $29.06 | $34.83 | 3,776,600 | — | — |
| 2014-06-23 | $28.57 | $34.24 | 2,381,000 | — | — |
| 2014-06-20 | $28.31 | $33.93 | 4,606,300 | — | — |
| 2014-06-19 | $28.92 | $34.66 | 2,622,800 | — | — |
| 2014-06-18 | $29.11 | $34.89 | 2,390,500 | — | — |
| 2014-06-17 | $29.01 | $34.77 | 2,734,700 | — | — |
| 2014-06-16 | $28.76 | $34.47 | 2,504,200 | — | — |
| 2014-06-13 | $28.64 | $34.33 | 2,863,600 | — | — |
| 2014-06-12 | $28.44 | $34.09 | 3,487,700 | — | — |
| 2014-06-11 | $28.83 | $34.56 | 3,996,400 | — | — |
| 2014-06-10 | $29.49 | $35.35 | 5,063,400 | — | — |
| 2014-06-09 | $28.97 | $34.52 | 2,958,000 | — | — |
| 2014-06-06 | $29.03 | $34.59 | 3,189,200 | — | — |
| 2014-06-05 | $28.67 | $34.16 | 5,410,500 | — | — |
| 2014-06-04 | $28.55 | $34.02 | 4,736,400 | — | — |
| 2014-06-03 | $28.06 | $33.44 | 3,904,500 | — | — |
| 2014-06-02 | $27.46 | $32.72 | 4,062,900 | — | — |
| 2014-05-30 | $27.66 | $32.96 | 7,702,300 | — | — |
| 2014-05-29 | $27.47 | $32.73 | 5,570,700 | — | — |
| 2014-05-28 | $26.94 | $32.10 | 3,385,700 | — | — |
| 2014-05-27 | $27.07 | $32.26 | 6,726,400 | — | — |
| 2014-05-23 | $27.01 | $32.18 | 7,305,400 | — | — |
| 2014-05-22 | $26.22 | $31.24 | 26,740,200 | — | — |
| 2014-05-21 | $25.35 | $30.21 | 8,834,000 | — | — |
| 2014-05-20 | $24.66 | $29.38 | 8,826,900 | — | — |
| 2014-05-19 | $26.12 | $31.12 | 4,245,800 | — | — |
| 2014-05-16 | $25.49 | $30.37 | 3,291,600 | — | — |
| 2014-05-15 | $25.47 | $30.35 | 4,984,900 | — | — |
| 2014-05-14 | $26.02 | $31.00 | 3,306,100 | — | — |
| 2014-05-13 | $26.05 | $31.04 | 5,164,800 | — | — |
| 2014-05-12 | $26.25 | $31.28 | 2,971,200 | — | — |
| 2014-05-09 | $25.92 | $30.89 | 2,651,000 | — | — |
| 2014-05-08 | $25.51 | $30.40 | 3,176,700 | — | — |
| 2014-05-07 | $25.25 | $30.09 | 2,581,900 | — | — |
| 2014-05-06 | $25.18 | $30.00 | 4,361,500 | — | — |
| 2014-05-05 | $25.91 | $30.87 | 2,735,100 | — | — |
| 2014-05-02 | $26.15 | $31.16 | 3,559,000 | — | — |
| 2014-05-01 | $26.02 | $31.00 | 3,287,800 | — | — |
| 2014-04-30 | $25.93 | $30.90 | 4,610,300 | — | — |
| 2014-04-29 | $25.79 | $30.73 | 5,036,400 | — | — |
| 2014-04-28 | $25.55 | $30.44 | 9,295,800 | — | — |
| 2014-04-25 | $24.38 | $29.05 | 7,421,800 | — | — |
| 2014-04-24 | $24.19 | $28.82 | 4,278,100 | — | — |
| 2014-04-23 | $24.27 | $28.92 | 2,843,300 | — | — |
| 2014-04-22 | $24.49 | $29.18 | 5,958,400 | — | — |
| 2014-04-21 | $24.12 | $28.74 | 5,269,900 | — | — |
| 2014-04-17 | $24.48 | $29.17 | 6,207,600 | — | — |
| 2014-04-16 | $24.47 | $29.16 | 5,729,700 | — | — |
| 2014-04-15 | $25.00 | $29.79 | 10,748,200 | — | — |
| 2014-04-14 | $25.70 | $30.62 | 4,508,200 | — | — |
| 2014-04-11 | $25.51 | $30.40 | 6,511,800 | — | — |
| 2014-04-10 | $26.21 | $31.23 | 6,874,800 | — | — |
| 2014-04-09 | $27.36 | $32.60 | 5,081,800 | — | — |
| 2014-04-08 | $27.37 | $32.61 | 6,084,100 | — | — |
| 2014-04-07 | $27.19 | $32.40 | 6,952,200 | — | — |
| 2014-04-04 | $27.70 | $33.01 | 11,293,800 | — | — |
| 2014-04-03 | $26.77 | $31.90 | 4,248,800 | — | — |
| 2014-04-02 | $26.80 | $31.93 | 5,283,500 | — | — |
| 2014-04-01 | $26.38 | $31.43 | 4,848,300 | — | — |
| 2014-03-31 | $26.41 | $31.47 | 4,524,900 | — | — |
| 2014-03-28 | $26.07 | $31.06 | 5,553,300 | — | — |
| 2014-03-27 | $25.73 | $30.66 | 5,647,500 | — | — |
| 2014-03-26 | $25.77 | $30.71 | 4,241,200 | — | — |
| 2014-03-25 | $26.19 | $31.21 | 4,804,300 | — | — |
| 2014-03-24 | $26.35 | $31.40 | 6,864,800 | — | — |
| 2014-03-21 | $26.96 | $32.12 | 12,175,200 | — | — |
| 2014-03-20 | $25.84 | $30.79 | 4,625,100 | — | — |
| 2014-03-19 | $25.75 | $30.68 | 3,534,500 | — | — |
| 2014-03-18 | $25.88 | $30.84 | 4,430,100 | — | — |
| 2014-03-17 | $26.01 | $30.79 | 4,242,500 | — | — |
| 2014-03-14 | $25.70 | $30.42 | 3,853,200 | — | — |
| 2014-03-13 | $25.29 | $29.94 | 5,826,400 | — | — |
| 2014-03-12 | $25.74 | $30.47 | 4,728,500 | — | — |
| 2014-03-11 | $25.97 | $30.74 | 5,578,000 | — | — |
| 2014-03-10 | $26.24 | $31.06 | 7,770,400 | — | — |
| 2014-03-07 | $25.80 | $30.54 | 6,718,800 | — | — |
| 2014-03-06 | $25.44 | $30.12 | 10,357,200 | — | — |
| 2014-03-05 | $25.54 | $30.23 | 8,706,700 | — | — |
| 2014-03-04 | $25.80 | $30.54 | 9,928,800 | — | — |
| 2014-03-03 | $26.15 | $30.96 | 8,043,400 | — | — |
| 2014-02-28 | $26.63 | $31.52 | 15,418,900 | — | — |
| 2014-02-27 | $25.57 | $30.27 | 33,924,600 | — | — |
| 2014-02-26 | $25.82 | $30.56 | 14,597,600 | — | — |
| 2014-02-25 | $25.31 | $29.96 | 12,967,200 | — | — |
| 2014-02-24 | $25.17 | $29.80 | 6,028,600 | — | — |
| 2014-02-21 | $24.64 | $29.17 | 4,626,900 | — | — |
| 2014-02-20 | $24.84 | $29.40 | 5,198,000 | — | — |
| 2014-02-19 | $24.88 | $29.45 | 6,869,500 | — | — |
| 2014-02-18 | $24.99 | $29.58 | 4,403,200 | — | — |
| 2014-02-14 | $24.78 | $29.33 | 4,055,800 | — | — |
| 2014-02-13 | $24.68 | $29.22 | 5,996,500 | — | — |
| 2014-02-12 | $24.89 | $29.46 | 8,324,400 | — | — |
| 2014-02-11 | $25.42 | $30.09 | 10,683,700 | — | — |
| 2014-02-10 | $25.24 | $29.88 | 12,057,100 | — | — |
| 2014-02-07 | $24.55 | $29.06 | 9,197,900 | — | — |
| 2014-02-06 | $23.71 | $28.07 | 6,581,900 | — | — |
| 2014-02-05 | $23.12 | $27.37 | 8,257,600 | — | — |
| 2014-02-04 | $22.78 | $26.97 | 8,967,900 | — | — |
| 2014-02-03 | $23.07 | $27.31 | 12,276,500 | — | — |
| 2014-01-31 | $23.54 | $27.87 | 13,508,100 | — | — |
| 2014-01-30 | $22.72 | $26.90 | 15,266,200 | — | — |
| 2014-01-29 | $23.97 | $28.37 | 7,392,600 | — | — |
| 2014-01-28 | $24.72 | $29.26 | 9,137,800 | — | — |
| 2014-01-27 | $24.60 | $29.12 | 9,993,600 | — | — |
| 2014-01-24 | $25.02 | $29.62 | 11,838,900 | — | — |
| 2014-01-23 | $26.07 | $30.86 | 14,651,900 | — | — |
| 2014-01-22 | $26.01 | $30.79 | 23,685,400 | — | — |
| 2014-01-21 | $24.47 | $28.97 | 24,850,500 | — | — |
| 2014-01-17 | $24.43 | $28.92 | 60,329,500 | — | — |
| 2014-01-16 | $26.83 | $31.76 | 85,048,000 | — | — |
| 2014-01-15 | $37.57 | $44.47 | 14,038,700 | — | — |
| 2014-01-14 | $37.05 | $43.86 | 12,134,700 | — | — |
| 2014-01-13 | $36.86 | $43.63 | 5,669,700 | — | — |
| 2014-01-10 | $37.81 | $44.76 | 4,837,800 | — | — |
| 2014-01-09 | $37.53 | $44.43 | 8,088,000 | — | — |
| 2014-01-08 | $37.84 | $44.79 | 6,931,900 | — | — |
| 2014-01-07 | $38.38 | $45.43 | 7,839,100 | — | — |
| 2014-01-06 | $39.41 | $46.65 | 11,006,600 | — | — |
| 2014-01-03 | $40.68 | $48.16 | 2,564,800 | — | — |
| 2014-01-02 | $40.50 | $47.94 | 4,012,800 | — | — |