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 | $35.14 | $71.17 | 1,187,750 | — | — |
| 2014-12-30 | $35.50 | $71.91 | 1,010,000 | — | — |
| 2014-12-29 | $35.90 | $72.73 | 605,250 | — | — |
| 2014-12-26 | $36.11 | $73.14 | 676,000 | — | — |
| 2014-12-24 | $36.16 | $73.25 | 622,250 | — | — |
| 2014-12-23 | $36.00 | $72.93 | 1,030,500 | — | — |
| 2014-12-22 | $35.65 | $72.21 | 1,463,000 | — | — |
| 2014-12-19 | $35.25 | $71.40 | 2,761,750 | — | — |
| 2014-12-18 | $35.51 | $71.93 | 1,889,250 | — | — |
| 2014-12-17 | $34.88 | $70.64 | 1,219,000 | — | — |
| 2014-12-16 | $34.27 | $69.41 | 1,683,750 | — | — |
| 2014-12-15 | $34.65 | $70.18 | 1,959,000 | — | — |
| 2014-12-12 | $34.62 | $70.13 | 1,808,500 | — | — |
| 2014-12-11 | $35.71 | $72.34 | 2,049,250 | — | — |
| 2014-12-10 | $35.15 | $71.20 | 2,115,000 | — | — |
| 2014-12-09 | $36.14 | $73.21 | 1,653,250 | — | — |
| 2014-12-08 | $36.40 | $73.73 | 1,404,500 | — | — |
| 2014-12-05 | $36.51 | $73.95 | 1,791,000 | — | — |
| 2014-12-04 | $36.37 | $73.67 | 2,371,500 | — | — |
| 2014-12-03 | $36.90 | $74.74 | 3,101,000 | — | — |
| 2014-12-02 | $38.40 | $77.78 | 1,536,000 | — | — |
| 2014-12-01 | $38.23 | $77.19 | 1,241,250 | — | — |
| 2014-11-28 | $38.82 | $78.37 | 589,500 | — | — |
| 2014-11-26 | $38.04 | $76.81 | 879,000 | — | — |
| 2014-11-25 | $38.13 | $76.98 | 1,188,500 | — | — |
| 2014-11-24 | $37.92 | $76.56 | 741,750 | — | — |
| 2014-11-21 | $37.66 | $76.02 | 3,774,750 | — | — |
| 2014-11-20 | $37.55 | $75.81 | 719,250 | — | — |
| 2014-11-19 | $37.64 | $75.98 | 820,250 | — | — |
| 2014-11-18 | $37.63 | $75.97 | 734,250 | — | — |
| 2014-11-17 | $37.62 | $75.94 | 587,250 | — | — |
| 2014-11-14 | $37.34 | $75.38 | 503,000 | — | — |
| 2014-11-13 | $37.70 | $76.10 | 696,250 | — | — |
| 2014-11-12 | $37.58 | $75.86 | 545,500 | — | — |
| 2014-11-11 | $37.66 | $76.03 | 615,500 | — | — |
| 2014-11-10 | $37.64 | $75.98 | 594,000 | — | — |
| 2014-11-07 | $37.44 | $75.58 | 600,750 | — | — |
| 2014-11-06 | $37.32 | $75.35 | 834,750 | — | — |
| 2014-11-05 | $37.18 | $75.05 | 806,000 | — | — |
| 2014-11-04 | $37.05 | $74.80 | 734,750 | — | — |
| 2014-11-03 | $37.10 | $74.89 | 998,500 | — | — |
| 2014-10-31 | $37.07 | $74.84 | 1,458,000 | — | — |
| 2014-10-30 | $36.35 | $73.39 | 739,500 | — | — |
| 2014-10-29 | $36.19 | $73.06 | 924,750 | — | — |
| 2014-10-28 | $36.38 | $73.45 | 1,095,750 | — | — |
| 2014-10-27 | $35.80 | $72.28 | 830,500 | — | — |
| 2014-10-24 | $35.60 | $71.87 | 702,250 | — | — |
| 2014-10-23 | $35.22 | $71.10 | 1,102,750 | — | — |
| 2014-10-22 | $35.37 | $71.41 | 1,163,500 | — | — |
| 2014-10-21 | $35.23 | $71.13 | 1,095,500 | — | — |
| 2014-10-20 | $34.79 | $70.24 | 909,500 | — | — |
| 2014-10-17 | $34.29 | $69.22 | 1,803,750 | — | — |
| 2014-10-16 | $33.54 | $67.71 | 1,251,500 | — | — |
| 2014-10-15 | $33.44 | $67.52 | 1,748,000 | — | — |
| 2014-10-14 | $33.86 | $68.36 | 1,223,000 | — | — |
| 2014-10-13 | $34.01 | $68.66 | 1,503,000 | — | — |
| 2014-10-10 | $34.70 | $70.05 | 1,389,250 | — | — |
| 2014-10-09 | $35.38 | $71.44 | 1,221,500 | — | — |
| 2014-10-08 | $35.66 | $71.99 | 898,500 | — | — |
| 2014-10-07 | $35.07 | $70.80 | 928,250 | — | — |
| 2014-10-06 | $35.48 | $71.63 | 619,750 | — | — |
| 2014-10-03 | $35.71 | $72.10 | 2,741,250 | — | — |
| 2014-10-02 | $35.14 | $70.94 | 960,250 | — | — |
| 2014-10-01 | $35.45 | $71.57 | 1,041,250 | — | — |
| 2014-09-30 | $36.09 | $72.86 | 1,044,500 | — | — |
| 2014-09-29 | $36.07 | $72.82 | 680,750 | — | — |
| 2014-09-26 | $36.03 | $72.74 | 687,750 | — | — |
| 2014-09-25 | $36.07 | $72.83 | 731,750 | — | — |
| 2014-09-24 | $36.84 | $74.37 | 662,500 | — | — |
| 2014-09-23 | $36.44 | $73.57 | 559,000 | — | — |
| 2014-09-22 | $37.09 | $74.88 | 492,750 | — | — |
| 2014-09-19 | $37.23 | $75.16 | 2,235,750 | — | — |
| 2014-09-18 | $37.10 | $74.90 | 718,500 | — | — |
| 2014-09-17 | $36.73 | $74.16 | 579,250 | — | — |
| 2014-09-16 | $37.00 | $74.71 | 1,024,250 | — | — |
| 2014-09-15 | $36.43 | $73.54 | 922,000 | — | — |
| 2014-09-12 | $36.00 | $72.68 | 743,250 | — | — |
| 2014-09-11 | $36.41 | $73.51 | 767,000 | — | — |
| 2014-09-10 | $36.23 | $73.14 | 478,250 | — | — |
| 2014-09-09 | $36.12 | $72.91 | 920,500 | — | — |
| 2014-09-08 | $36.27 | $73.22 | 1,172,250 | — | — |
| 2014-09-05 | $36.88 | $74.46 | 594,750 | — | — |
| 2014-09-04 | $36.72 | $74.13 | 691,250 | — | — |
| 2014-09-03 | $36.78 | $74.02 | 1,289,000 | — | — |
| 2014-09-02 | $36.88 | $74.23 | 1,051,000 | — | — |
| 2014-08-29 | $37.06 | $74.59 | 1,146,500 | — | — |
| 2014-08-28 | $36.61 | $73.67 | 1,097,000 | — | — |
| 2014-08-27 | $36.82 | $74.10 | 735,750 | — | — |
| 2014-08-26 | $36.90 | $74.25 | 1,514,500 | — | — |
| 2014-08-25 | $37.36 | $75.20 | 1,104,500 | — | — |
| 2014-08-22 | $36.97 | $74.40 | 1,125,750 | — | — |
| 2014-08-21 | $37.10 | $74.66 | 939,750 | — | — |
| 2014-08-20 | $37.08 | $74.62 | 614,250 | — | — |
| 2014-08-19 | $37.20 | $74.87 | 977,000 | — | — |
| 2014-08-18 | $37.18 | $74.83 | 619,000 | — | — |
| 2014-08-15 | $37.12 | $74.70 | 818,750 | — | — |
| 2014-08-14 | $36.96 | $74.39 | 832,500 | — | — |
| 2014-08-13 | $36.71 | $73.88 | 727,250 | — | — |
| 2014-08-12 | $36.74 | $73.93 | 951,500 | — | — |
| 2014-08-11 | $36.82 | $74.10 | 1,169,750 | — | — |
| 2014-08-08 | $36.66 | $73.78 | 786,500 | — | — |
| 2014-08-07 | $36.13 | $72.71 | 1,018,750 | — | — |
| 2014-08-06 | $36.23 | $72.91 | 1,346,500 | — | — |
| 2014-08-05 | $35.36 | $71.15 | 1,213,500 | — | — |
| 2014-08-04 | $35.35 | $71.15 | 1,121,000 | — | — |
| 2014-08-01 | $35.02 | $70.48 | 1,348,250 | — | — |
| 2014-07-31 | $34.66 | $69.75 | 1,632,250 | — | — |
| 2014-07-30 | $35.27 | $70.98 | 1,387,000 | — | — |
| 2014-07-29 | $36.02 | $72.49 | 1,120,250 | — | — |
| 2014-07-28 | $36.12 | $72.68 | 1,423,250 | — | — |
| 2014-07-25 | $36.58 | $73.62 | 755,750 | — | — |
| 2014-07-24 | $36.79 | $74.04 | 791,500 | — | — |
| 2014-07-23 | $36.86 | $74.18 | 614,000 | — | — |
| 2014-07-22 | $37.12 | $74.70 | 795,750 | — | — |
| 2014-07-21 | $36.81 | $74.08 | 558,500 | — | — |
| 2014-07-18 | $37.07 | $74.61 | 775,000 | — | — |
| 2014-07-17 | $36.66 | $73.77 | 437,250 | — | — |
| 2014-07-16 | $37.12 | $74.70 | 701,750 | — | — |
| 2014-07-15 | $37.34 | $75.14 | 790,750 | — | — |
| 2014-07-14 | $37.57 | $75.61 | 525,250 | — | — |
| 2014-07-11 | $37.54 | $75.55 | 456,250 | — | — |
| 2014-07-10 | $37.52 | $75.50 | 487,250 | — | — |
| 2014-07-09 | $37.64 | $75.74 | 807,250 | — | — |
| 2014-07-08 | $37.69 | $75.85 | 950,750 | — | — |
| 2014-07-07 | $38.13 | $76.73 | 830,250 | — | — |
| 2014-07-03 | $37.77 | $76.02 | 887,250 | — | — |
| 2014-07-02 | $37.76 | $75.99 | 777,750 | — | — |
| 2014-07-01 | $37.95 | $76.37 | 1,038,000 | — | — |
| 2014-06-30 | $37.67 | $75.81 | 1,097,000 | — | — |
| 2014-06-27 | $37.70 | $75.86 | 763,500 | — | — |
| 2014-06-26 | $37.60 | $75.68 | 540,750 | — | — |
| 2014-06-25 | $37.90 | $76.27 | 673,750 | — | — |
| 2014-06-24 | $37.77 | $76.01 | 773,000 | — | — |
| 2014-06-23 | $38.14 | $76.75 | 756,250 | — | — |
| 2014-06-20 | $38.56 | $77.61 | 1,359,250 | — | — |
| 2014-06-19 | $38.66 | $77.80 | 875,500 | — | — |
| 2014-06-18 | $38.39 | $77.26 | 962,500 | — | — |
| 2014-06-17 | $37.59 | $75.65 | 571,500 | — | — |
| 2014-06-16 | $37.53 | $75.53 | 1,072,000 | — | — |
| 2014-06-13 | $37.46 | $75.38 | 450,750 | — | — |
| 2014-06-12 | $37.54 | $75.54 | 637,750 | — | — |
| 2014-06-11 | $37.57 | $75.61 | 614,750 | — | — |
| 2014-06-10 | $37.47 | $75.41 | 1,159,250 | — | — |
| 2014-06-09 | $37.35 | $75.16 | 1,204,500 | — | — |
| 2014-06-06 | $37.80 | $76.07 | 1,085,000 | — | — |
| 2014-06-05 | $37.87 | $76.21 | 1,214,750 | — | — |
| 2014-06-04 | $37.26 | $74.99 | 1,454,250 | — | — |
| 2014-06-03 | $37.16 | $74.79 | 1,667,000 | — | — |
| 2014-06-02 | $37.44 | $75.34 | 1,111,250 | — | — |
| 2014-05-30 | $37.07 | $74.37 | 972,250 | — | — |
| 2014-05-29 | $36.91 | $74.05 | 541,250 | — | — |
| 2014-05-28 | $36.52 | $73.27 | 611,000 | — | — |
| 2014-05-27 | $36.80 | $73.84 | 501,250 | — | — |
| 2014-05-23 | $36.57 | $73.36 | 628,250 | — | — |
| 2014-05-22 | $36.75 | $73.73 | 709,000 | — | — |
| 2014-05-21 | $36.60 | $73.43 | 750,750 | — | — |
| 2014-05-20 | $36.16 | $72.54 | 773,500 | — | — |
| 2014-05-19 | $36.61 | $73.45 | 603,750 | — | — |
| 2014-05-16 | $36.86 | $73.94 | 787,750 | — | — |
| 2014-05-15 | $36.16 | $72.55 | 826,000 | — | — |
| 2014-05-14 | $36.54 | $73.31 | 949,750 | — | — |
| 2014-05-13 | $36.35 | $72.93 | 822,500 | — | — |
| 2014-05-12 | $36.23 | $72.68 | 785,000 | — | — |
| 2014-05-09 | $36.18 | $72.59 | 685,000 | — | — |
| 2014-05-08 | $36.07 | $72.36 | 552,250 | — | — |
| 2014-05-07 | $36.25 | $72.73 | 722,000 | — | — |
| 2014-05-06 | $35.91 | $72.05 | 1,357,000 | — | — |
| 2014-05-05 | $36.48 | $73.19 | 987,000 | — | — |
| 2014-05-02 | $36.22 | $72.67 | 881,250 | — | — |
| 2014-05-01 | $35.94 | $72.10 | 632,500 | — | — |
| 2014-04-30 | $35.89 | $72.00 | 909,000 | — | — |
| 2014-04-29 | $35.93 | $72.08 | 1,148,000 | — | — |
| 2014-04-28 | $35.77 | $71.76 | 947,000 | — | — |
| 2014-04-25 | $35.48 | $71.18 | 950,000 | — | — |
| 2014-04-24 | $35.44 | $71.10 | 1,607,000 | — | — |
| 2014-04-23 | $35.16 | $70.53 | 947,250 | — | — |
| 2014-04-22 | $35.31 | $70.84 | 1,046,750 | — | — |
| 2014-04-21 | $35.60 | $71.42 | 656,000 | — | — |
| 2014-04-17 | $35.57 | $71.36 | 2,913,750 | — | — |
| 2014-04-16 | $35.48 | $71.17 | 848,500 | — | — |
| 2014-04-15 | $34.80 | $69.81 | 1,524,250 | — | — |
| 2014-04-14 | $34.69 | $69.59 | 2,063,000 | — | — |
| 2014-04-11 | $34.97 | $70.15 | 1,575,750 | — | — |
| 2014-04-10 | $35.69 | $71.61 | 1,315,250 | — | — |
| 2014-04-09 | $36.19 | $72.61 | 1,533,000 | — | — |
| 2014-04-08 | $35.61 | $71.44 | 983,000 | — | — |
| 2014-04-07 | $35.33 | $70.88 | 1,025,500 | — | — |
| 2014-04-04 | $35.49 | $71.20 | 1,069,750 | — | — |
| 2014-04-03 | $35.74 | $71.71 | 1,936,750 | — | — |
| 2014-04-02 | $35.73 | $71.69 | 1,486,500 | — | — |
| 2014-04-01 | $35.87 | $71.97 | 868,750 | — | — |
| 2014-03-31 | $35.88 | $71.98 | 1,270,750 | — | — |
| 2014-03-28 | $35.58 | $71.39 | 860,500 | — | — |
| 2014-03-27 | $35.52 | $71.26 | 1,666,000 | — | — |
| 2014-03-26 | $35.52 | $71.27 | 1,205,750 | — | — |
| 2014-03-25 | $35.30 | $70.83 | 1,301,250 | — | — |
| 2014-03-24 | $35.20 | $70.63 | 1,928,250 | — | — |
| 2014-03-21 | $35.90 | $72.02 | 2,550,250 | — | — |
| 2014-03-20 | $35.78 | $71.79 | 1,089,250 | — | — |
| 2014-03-19 | $35.62 | $71.47 | 1,308,500 | — | — |
| 2014-03-18 | $35.55 | $71.33 | 962,500 | — | — |
| 2014-03-17 | $35.34 | $70.91 | 965,000 | — | — |
| 2014-03-14 | $34.85 | $69.92 | 890,250 | — | — |
| 2014-03-13 | $34.80 | $69.82 | 838,500 | — | — |
| 2014-03-12 | $35.02 | $70.27 | 1,061,250 | — | — |
| 2014-03-11 | $35.18 | $70.58 | 816,000 | — | — |
| 2014-03-10 | $35.26 | $70.73 | 953,250 | — | — |
| 2014-03-07 | $35.24 | $70.70 | 1,157,750 | — | — |
| 2014-03-06 | $35.28 | $70.78 | 1,197,000 | — | — |
| 2014-03-05 | $34.84 | $69.90 | 1,944,000 | — | — |
| 2014-03-04 | $33.72 | $67.42 | 1,415,750 | — | — |
| 2014-03-03 | $33.27 | $66.51 | 939,000 | — | — |
| 2014-02-28 | $33.52 | $67.02 | 919,500 | — | — |
| 2014-02-27 | $33.37 | $66.72 | 975,000 | — | — |
| 2014-02-26 | $33.20 | $66.37 | 1,292,000 | — | — |
| 2014-02-25 | $33.56 | $67.10 | 2,035,750 | — | — |
| 2014-02-24 | $33.24 | $66.47 | 1,281,750 | — | — |
| 2014-02-21 | $32.67 | $65.32 | 1,061,500 | — | — |
| 2014-02-20 | $32.62 | $65.21 | 865,500 | — | — |
| 2014-02-19 | $32.41 | $64.79 | 755,500 | — | — |
| 2014-02-18 | $32.45 | $64.87 | 916,000 | — | — |
| 2014-02-14 | $32.38 | $64.74 | 1,105,250 | — | — |
| 2014-02-13 | $32.24 | $64.45 | 856,500 | — | — |
| 2014-02-12 | $31.98 | $63.94 | 1,166,750 | — | — |
| 2014-02-11 | $31.77 | $63.52 | 1,341,000 | — | — |
| 2014-02-10 | $31.42 | $62.81 | 964,500 | — | — |
| 2014-02-07 | $31.43 | $62.84 | 1,105,500 | — | — |
| 2014-02-06 | $30.86 | $61.70 | 800,500 | — | — |
| 2014-02-05 | $30.34 | $60.66 | 1,231,500 | — | — |
| 2014-02-04 | $30.69 | $61.36 | 1,246,250 | — | — |
| 2014-02-03 | $30.41 | $60.80 | 2,051,750 | — | — |
| 2014-01-31 | $30.80 | $61.58 | 1,708,750 | — | — |
| 2014-01-30 | $31.22 | $62.42 | 1,793,500 | — | — |
| 2014-01-29 | $31.20 | $62.39 | 1,412,000 | — | — |
| 2014-01-28 | $31.83 | $63.64 | 1,346,250 | — | — |
| 2014-01-27 | $31.34 | $62.66 | 1,567,500 | — | — |
| 2014-01-24 | $31.10 | $62.19 | 1,015,250 | — | — |
| 2014-01-23 | $31.57 | $63.11 | 954,000 | — | — |
| 2014-01-22 | $31.81 | $63.59 | 1,480,750 | — | — |
| 2014-01-21 | $32.01 | $64.00 | 1,197,250 | — | — |
| 2014-01-17 | $31.68 | $63.34 | 2,214,250 | — | — |
| 2014-01-16 | $32.09 | $64.15 | 1,993,500 | — | — |
| 2014-01-15 | $31.52 | $63.02 | 1,124,750 | — | — |
| 2014-01-14 | $31.28 | $62.53 | 1,896,750 | — | — |
| 2014-01-13 | $31.29 | $62.55 | 2,181,000 | — | — |
| 2014-01-10 | $30.08 | $60.14 | 925,000 | — | — |
| 2014-01-09 | $29.88 | $59.73 | 1,418,500 | — | — |
| 2014-01-08 | $29.63 | $59.24 | 1,883,000 | — | — |
| 2014-01-07 | $29.91 | $59.80 | 1,122,000 | — | — |
| 2014-01-06 | $29.71 | $59.40 | 1,081,500 | — | — |
| 2014-01-03 | $29.97 | $59.92 | 640,750 | — | — |
| 2014-01-02 | $29.86 | $59.70 | 880,500 | — | — |