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
- 2005-11-22 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 | $36.67 | $41.78 | 1,275,400 | — | — |
| 2014-12-30 | $36.86 | $41.99 | 1,040,300 | — | — |
| 2014-12-29 | $36.65 | $41.75 | 1,033,900 | — | — |
| 2014-12-26 | $36.35 | $41.41 | 487,300 | — | — |
| 2014-12-24 | $36.16 | $41.20 | 480,500 | — | — |
| 2014-12-23 | $36.23 | $41.28 | 1,971,600 | — | — |
| 2014-12-22 | $35.88 | $40.88 | 972,200 | — | — |
| 2014-12-19 | $35.94 | $40.95 | 2,040,100 | — | — |
| 2014-12-18 | $35.35 | $40.27 | 2,168,200 | — | — |
| 2014-12-17 | $35.49 | $40.43 | 3,422,400 | — | — |
| 2014-12-16 | $33.93 | $38.66 | 1,532,500 | — | — |
| 2014-12-15 | $33.89 | $38.61 | 1,522,600 | — | — |
| 2014-12-12 | $34.39 | $39.18 | 2,618,500 | — | — |
| 2014-12-11 | $34.75 | $39.59 | 1,515,700 | — | — |
| 2014-12-10 | $34.91 | $39.77 | 2,047,600 | — | — |
| 2014-12-09 | $35.33 | $40.25 | 1,047,100 | — | — |
| 2014-12-08 | $35.30 | $40.22 | 1,198,900 | — | — |
| 2014-12-05 | $35.59 | $40.55 | 1,387,700 | — | — |
| 2014-12-04 | $35.55 | $40.50 | 1,461,000 | — | — |
| 2014-12-03 | $35.25 | $40.16 | 931,400 | — | — |
| 2014-12-02 | $35.10 | $39.99 | 956,600 | — | — |
| 2014-12-01 | $35.25 | $40.16 | 954,600 | — | — |
| 2014-11-28 | $35.42 | $40.35 | 389,000 | — | — |
| 2014-11-26 | $35.34 | $40.26 | 885,400 | — | — |
| 2014-11-25 | $35.35 | $40.27 | 920,700 | — | — |
| 2014-11-24 | $35.16 | $40.06 | 1,828,200 | — | — |
| 2014-11-21 | $35.37 | $40.30 | 1,749,800 | — | — |
| 2014-11-20 | $35.00 | $39.87 | 3,012,800 | — | — |
| 2014-11-19 | $34.66 | $39.49 | 4,372,300 | — | — |
| 2014-11-18 | $34.28 | $39.05 | 3,189,200 | — | — |
| 2014-11-17 | $33.82 | $38.53 | 1,701,300 | — | — |
| 2014-11-14 | $33.30 | $37.94 | 1,483,300 | — | — |
| 2014-11-13 | $33.07 | $37.68 | 2,247,500 | — | — |
| 2014-11-12 | $32.88 | $37.46 | 2,449,700 | — | — |
| 2014-11-11 | $32.87 | $37.45 | 1,656,800 | — | — |
| 2014-11-10 | $33.08 | $37.69 | 2,326,000 | — | — |
| 2014-11-07 | $32.46 | $36.98 | 4,452,700 | — | — |
| 2014-11-06 | $32.95 | $37.54 | 3,563,600 | — | — |
| 2014-11-05 | $33.76 | $38.46 | 1,662,900 | — | — |
| 2014-11-04 | $33.82 | $38.53 | 2,123,500 | — | — |
| 2014-11-03 | $33.93 | $38.66 | 1,754,400 | — | — |
| 2014-10-31 | $33.71 | $38.40 | 1,886,300 | — | — |
| 2014-10-30 | $33.07 | $37.68 | 671,100 | — | — |
| 2014-10-29 | $33.10 | $37.71 | 820,400 | — | — |
| 2014-10-28 | $33.23 | $37.86 | 1,356,800 | — | — |
| 2014-10-27 | $32.79 | $37.36 | 984,400 | — | — |
| 2014-10-24 | $32.99 | $37.58 | 855,000 | — | — |
| 2014-10-23 | $32.91 | $37.49 | 962,600 | — | — |
| 2014-10-22 | $32.44 | $36.96 | 1,237,100 | — | — |
| 2014-10-21 | $32.59 | $37.13 | 1,175,000 | — | — |
| 2014-10-20 | $31.60 | $36.00 | 905,800 | — | — |
| 2014-10-17 | $31.42 | $35.80 | 2,019,000 | — | — |
| 2014-10-16 | $31.48 | $35.86 | 2,163,900 | — | — |
| 2014-10-15 | $31.01 | $35.33 | 1,614,000 | — | — |
| 2014-10-14 | $30.95 | $35.26 | 2,175,500 | — | — |
| 2014-10-13 | $30.82 | $35.11 | 2,294,500 | — | — |
| 2014-10-10 | $31.34 | $35.70 | 2,109,400 | — | — |
| 2014-10-09 | $32.00 | $36.46 | 1,428,100 | — | — |
| 2014-10-08 | $32.80 | $37.37 | 1,885,200 | — | — |
| 2014-10-07 | $32.33 | $36.83 | 1,785,900 | — | — |
| 2014-10-06 | $32.94 | $37.53 | 1,634,200 | — | — |
| 2014-10-03 | $33.09 | $37.70 | 2,710,400 | — | — |
| 2014-10-02 | $32.62 | $37.16 | 3,488,800 | — | — |
| 2014-10-01 | $31.56 | $35.96 | 3,382,900 | — | — |
| 2014-09-30 | $32.22 | $36.71 | 4,066,400 | — | — |
| 2014-09-29 | $32.86 | $37.44 | 1,064,200 | — | — |
| 2014-09-26 | $32.96 | $37.55 | 1,214,300 | — | — |
| 2014-09-25 | $32.74 | $37.30 | 1,560,600 | — | — |
| 2014-09-24 | $33.10 | $37.71 | 1,689,500 | — | — |
| 2014-09-23 | $32.41 | $36.92 | 1,303,200 | — | — |
| 2014-09-22 | $32.62 | $37.16 | 1,000,400 | — | — |
| 2014-09-19 | $32.96 | $37.55 | 2,085,100 | — | — |
| 2014-09-18 | $33.39 | $38.04 | 915,100 | — | — |
| 2014-09-17 | $33.25 | $37.88 | 1,001,600 | — | — |
| 2014-09-16 | $33.67 | $38.36 | 2,126,100 | — | — |
| 2014-09-15 | $33.03 | $37.63 | 1,835,200 | — | — |
| 2014-09-12 | $33.29 | $37.93 | 2,094,600 | — | — |
| 2014-09-11 | $33.81 | $38.52 | 1,837,800 | — | — |
| 2014-09-10 | $33.84 | $38.55 | 2,330,900 | — | — |
| 2014-09-09 | $33.89 | $38.61 | 8,190,700 | — | — |
| 2014-09-08 | $34.50 | $39.30 | 896,900 | — | — |
| 2014-09-05 | $34.69 | $39.52 | 630,500 | — | — |
| 2014-09-04 | $34.42 | $39.21 | 1,098,600 | — | — |
| 2014-09-03 | $34.85 | $39.70 | 1,043,100 | — | — |
| 2014-09-02 | $34.91 | $39.77 | 1,632,000 | — | — |
| 2014-08-29 | $34.95 | $39.82 | 1,380,500 | — | — |
| 2014-08-28 | $34.93 | $39.79 | 1,060,800 | — | — |
| 2014-08-27 | $35.15 | $40.05 | 1,085,500 | — | — |
| 2014-08-26 | $34.95 | $39.82 | 1,145,200 | — | — |
| 2014-08-25 | $34.61 | $39.43 | 792,700 | — | — |
| 2014-08-22 | $34.65 | $39.48 | 1,281,700 | — | — |
| 2014-08-21 | $34.30 | $39.08 | 1,496,500 | — | — |
| 2014-08-20 | $33.96 | $38.69 | 1,299,700 | — | — |
| 2014-08-19 | $34.03 | $38.77 | 2,568,900 | — | — |
| 2014-08-18 | $33.39 | $38.04 | 1,575,400 | — | — |
| 2014-08-15 | $32.72 | $37.28 | 1,880,500 | — | — |
| 2014-08-14 | $32.94 | $37.53 | 1,903,000 | — | — |
| 2014-08-13 | $32.62 | $37.16 | 2,998,000 | — | — |
| 2014-08-12 | $32.57 | $37.11 | 2,344,400 | — | — |
| 2014-08-11 | $33.47 | $38.13 | 1,839,000 | — | — |
| 2014-08-08 | $32.98 | $37.57 | 2,165,800 | — | — |
| 2014-08-07 | $33.18 | $37.80 | 4,883,800 | — | — |
| 2014-08-06 | $33.42 | $38.07 | 2,326,200 | — | — |
| 2014-08-05 | $33.86 | $38.58 | 2,307,000 | — | — |
| 2014-08-04 | $34.35 | $39.13 | 2,762,200 | — | — |
| 2014-08-01 | $34.17 | $38.93 | 2,674,100 | — | — |
| 2014-07-31 | $34.65 | $39.48 | 1,784,200 | — | — |
| 2014-07-30 | $35.31 | $40.23 | 3,125,300 | — | — |
| 2014-07-29 | $35.41 | $40.34 | 1,193,000 | — | — |
| 2014-07-28 | $35.72 | $40.69 | 1,421,000 | — | — |
| 2014-07-25 | $35.65 | $40.62 | 1,508,800 | — | — |
| 2014-07-24 | $35.80 | $40.79 | 1,147,300 | — | — |
| 2014-07-23 | $35.86 | $40.85 | 1,205,600 | — | — |
| 2014-07-22 | $35.85 | $40.84 | 2,006,500 | — | — |
| 2014-07-21 | $35.70 | $40.67 | 1,482,700 | — | — |
| 2014-07-18 | $35.52 | $40.47 | 2,089,900 | — | — |
| 2014-07-17 | $34.93 | $39.79 | 2,589,400 | — | — |
| 2014-07-16 | $34.95 | $39.82 | 2,516,000 | — | — |
| 2014-07-15 | $34.14 | $38.89 | 1,469,100 | — | — |
| 2014-07-14 | $34.64 | $39.46 | 1,525,800 | — | — |
| 2014-07-11 | $34.89 | $39.75 | 2,524,500 | — | — |
| 2014-07-10 | $33.91 | $38.63 | 1,245,700 | — | — |
| 2014-07-09 | $34.15 | $38.91 | 1,493,600 | — | — |
| 2014-07-08 | $33.84 | $38.55 | 1,375,600 | — | — |
| 2014-07-07 | $33.80 | $38.51 | 853,800 | — | — |
| 2014-07-03 | $34.33 | $39.11 | 1,360,500 | — | — |
| 2014-07-02 | $34.10 | $38.85 | 2,032,600 | — | — |
| 2014-07-01 | $33.45 | $38.11 | 1,640,200 | — | — |
| 2014-06-30 | $33.34 | $37.98 | 1,186,100 | — | — |
| 2014-06-27 | $33.67 | $38.36 | 2,660,600 | — | — |
| 2014-06-26 | $33.66 | $38.35 | 1,115,200 | — | — |
| 2014-06-25 | $33.46 | $38.12 | 1,012,100 | — | — |
| 2014-06-24 | $33.46 | $38.12 | 1,156,300 | — | — |
| 2014-06-23 | $33.87 | $38.59 | 1,076,400 | — | — |
| 2014-06-20 | $33.51 | $38.18 | 1,500,500 | — | — |
| 2014-06-19 | $33.50 | $38.17 | 1,203,800 | — | — |
| 2014-06-18 | $33.08 | $37.69 | 1,560,300 | — | — |
| 2014-06-17 | $32.70 | $37.25 | 1,207,600 | — | — |
| 2014-06-16 | $32.66 | $37.21 | 1,265,600 | — | — |
| 2014-06-13 | $33.11 | $37.72 | 950,200 | — | — |
| 2014-06-12 | $32.97 | $37.56 | 1,057,400 | — | — |
| 2014-06-11 | $33.30 | $37.94 | 952,900 | — | — |
| 2014-06-10 | $33.69 | $38.38 | 1,059,000 | — | — |
| 2014-06-09 | $33.91 | $38.63 | 1,179,600 | — | — |
| 2014-06-06 | $34.20 | $38.96 | 2,361,200 | — | — |
| 2014-06-05 | $34.09 | $38.84 | 1,599,900 | — | — |
| 2014-06-04 | $33.71 | $38.40 | 1,077,100 | — | — |
| 2014-06-03 | $33.75 | $38.45 | 2,125,600 | — | — |
| 2014-06-02 | $33.10 | $37.71 | 1,855,900 | — | — |
| 2014-05-30 | $33.26 | $37.89 | 2,504,700 | — | — |
| 2014-05-29 | $33.25 | $37.88 | 3,923,500 | — | — |
| 2014-05-28 | $33.55 | $38.22 | 9,682,600 | — | — |
| 2014-05-27 | $33.16 | $37.78 | 1,511,800 | — | — |
| 2014-05-23 | $33.10 | $37.71 | 1,793,900 | — | — |
| 2014-05-22 | $31.91 | $36.35 | 722,000 | — | — |
| 2014-05-21 | $31.85 | $36.29 | 1,045,400 | — | — |
| 2014-05-20 | $31.85 | $36.29 | 796,900 | — | — |
| 2014-05-19 | $32.06 | $36.53 | 1,708,900 | — | — |
| 2014-05-16 | $31.24 | $35.59 | 1,473,800 | — | — |
| 2014-05-15 | $30.88 | $35.18 | 1,948,000 | — | — |
| 2014-05-14 | $31.08 | $35.41 | 1,889,400 | — | — |
| 2014-05-13 | $32.04 | $36.50 | 3,149,200 | — | — |
| 2014-05-12 | $30.97 | $35.28 | 1,685,900 | — | — |
| 2014-05-09 | $30.86 | $35.16 | 1,728,100 | — | — |
| 2014-05-08 | $30.77 | $35.06 | 2,571,000 | — | — |
| 2014-05-07 | $31.06 | $35.39 | 1,964,400 | — | — |
| 2014-05-06 | $31.09 | $35.42 | 1,582,400 | — | — |
| 2014-05-05 | $31.35 | $35.72 | 1,346,100 | — | — |
| 2014-05-02 | $31.55 | $35.94 | 620,900 | — | — |
| 2014-05-01 | $31.93 | $36.38 | 1,354,600 | — | — |
| 2014-04-30 | $31.84 | $36.27 | 927,400 | — | — |
| 2014-04-29 | $31.47 | $35.85 | 838,700 | — | — |
| 2014-04-28 | $31.67 | $36.08 | 810,900 | — | — |
| 2014-04-25 | $31.75 | $36.17 | 2,185,600 | — | — |
| 2014-04-24 | $32.03 | $36.49 | 2,845,200 | — | — |
| 2014-04-23 | $31.34 | $35.70 | 1,346,800 | — | — |
| 2014-04-22 | $31.75 | $36.17 | 1,020,700 | — | — |
| 2014-04-21 | $31.87 | $36.31 | 722,800 | — | — |
| 2014-04-17 | $31.74 | $36.16 | 934,200 | — | — |
| 2014-04-16 | $31.31 | $35.67 | 1,352,500 | — | — |
| 2014-04-15 | $31.34 | $35.70 | 885,200 | — | — |
| 2014-04-14 | $31.71 | $36.13 | 1,080,000 | — | — |
| 2014-04-11 | $31.62 | $36.02 | 1,818,600 | — | — |
| 2014-04-10 | $31.77 | $36.19 | 1,997,200 | — | — |
| 2014-04-09 | $32.55 | $37.08 | 1,824,200 | — | — |
| 2014-04-08 | $32.55 | $37.08 | 1,416,200 | — | — |
| 2014-04-07 | $32.50 | $37.03 | 1,180,300 | — | — |
| 2014-04-04 | $33.39 | $38.04 | 1,239,000 | — | — |
| 2014-04-03 | $34.25 | $39.02 | 4,575,900 | — | — |
| 2014-04-02 | $34.24 | $39.01 | 3,317,000 | — | — |
| 2014-04-01 | $33.84 | $38.55 | 1,259,400 | — | — |
| 2014-03-31 | $33.51 | $38.18 | 644,000 | — | — |
| 2014-03-28 | $33.08 | $37.69 | 1,175,900 | — | — |
| 2014-03-27 | $32.59 | $37.13 | 1,338,500 | — | — |
| 2014-03-26 | $32.89 | $37.47 | 974,200 | — | — |
| 2014-03-25 | $33.19 | $37.81 | 1,477,700 | — | — |
| 2014-03-24 | $32.94 | $37.53 | 1,257,700 | — | — |
| 2014-03-21 | $33.44 | $38.10 | 4,541,600 | — | — |
| 2014-03-20 | $33.27 | $37.90 | 979,900 | — | — |
| 2014-03-19 | $33.64 | $38.33 | 1,262,900 | — | — |
| 2014-03-18 | $33.33 | $37.97 | 2,190,100 | — | — |
| 2014-03-17 | $32.86 | $37.44 | 1,603,500 | — | — |
| 2014-03-14 | $32.59 | $37.13 | 1,825,100 | — | — |
| 2014-03-13 | $32.77 | $37.33 | 2,150,400 | — | — |
| 2014-03-12 | $32.70 | $37.25 | 662,400 | — | — |
| 2014-03-11 | $32.71 | $37.27 | 2,053,200 | — | — |
| 2014-03-10 | $32.77 | $37.33 | 2,070,500 | — | — |
| 2014-03-07 | $33.43 | $38.09 | 1,443,000 | — | — |
| 2014-03-06 | $33.48 | $38.14 | 1,707,000 | — | — |
| 2014-03-05 | $33.84 | $38.55 | 1,104,000 | — | — |
| 2014-03-04 | $33.82 | $38.53 | 2,102,000 | — | — |
| 2014-03-03 | $33.73 | $38.43 | 2,617,500 | — | — |
| 2014-02-28 | $33.54 | $38.21 | 3,387,100 | — | — |
| 2014-02-27 | $32.82 | $37.39 | 6,208,800 | — | — |
| 2014-02-26 | $33.26 | $37.89 | 3,980,800 | — | — |
| 2014-02-25 | $31.49 | $35.88 | 1,833,300 | — | — |
| 2014-02-24 | $31.45 | $35.83 | 3,568,000 | — | — |
| 2014-02-21 | $30.55 | $34.80 | 15,101,500 | — | — |
| 2014-02-20 | $30.09 | $34.28 | 787,000 | — | — |
| 2014-02-19 | $29.91 | $34.08 | 1,351,600 | — | — |
| 2014-02-18 | $30.00 | $34.18 | 1,301,600 | — | — |
| 2014-02-14 | $29.68 | $33.81 | 1,312,600 | — | — |
| 2014-02-13 | $29.50 | $33.61 | 977,000 | — | — |
| 2014-02-12 | $29.38 | $33.47 | 977,300 | — | — |
| 2014-02-11 | $29.25 | $33.32 | 774,000 | — | — |
| 2014-02-10 | $28.95 | $32.98 | 976,100 | — | — |
| 2014-02-07 | $28.79 | $32.80 | 1,396,200 | — | — |
| 2014-02-06 | $28.67 | $32.66 | 2,647,500 | — | — |
| 2014-02-05 | $27.01 | $30.77 | 1,197,500 | — | — |
| 2014-02-04 | $26.85 | $30.59 | 1,026,200 | — | — |
| 2014-02-03 | $26.37 | $30.04 | 1,445,100 | — | — |
| 2014-01-31 | $27.46 | $31.28 | 1,006,700 | — | — |
| 2014-01-30 | $27.77 | $31.64 | 1,719,500 | — | — |
| 2014-01-29 | $26.90 | $30.65 | 801,200 | — | — |
| 2014-01-28 | $27.45 | $31.27 | 945,800 | — | — |
| 2014-01-27 | $27.48 | $31.31 | 982,700 | — | — |
| 2014-01-24 | $27.80 | $31.67 | 777,900 | — | — |
| 2014-01-23 | $28.49 | $32.46 | 988,800 | — | — |
| 2014-01-22 | $28.47 | $32.44 | 386,700 | — | — |
| 2014-01-21 | $28.26 | $32.20 | 335,200 | — | — |
| 2014-01-17 | $28.64 | $32.63 | 3,034,500 | — | — |
| 2014-01-16 | $28.11 | $32.02 | 1,970,300 | — | — |
| 2014-01-15 | $28.22 | $32.15 | 2,370,900 | — | — |
| 2014-01-14 | $27.52 | $31.35 | 518,300 | — | — |
| 2014-01-13 | $27.65 | $31.50 | 1,169,900 | — | — |
| 2014-01-10 | $27.42 | $31.24 | 1,024,800 | — | — |
| 2014-01-09 | $26.71 | $30.43 | 1,209,700 | — | — |
| 2014-01-08 | $27.21 | $31.00 | 578,000 | — | — |
| 2014-01-07 | $27.65 | $31.50 | 551,100 | — | — |
| 2014-01-06 | $27.51 | $31.34 | 1,113,900 | — | — |
| 2014-01-03 | $28.03 | $31.93 | 754,000 | — | — |
| 2014-01-02 | $27.67 | $31.52 | 566,300 | — | — |