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
- 2004-06-10 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 | $34.25 | $34.25 | 1,157,300 | — | — |
| 2014-12-30 | $34.93 | $34.93 | 675,900 | — | — |
| 2014-12-29 | $35.06 | $35.06 | 1,737,600 | — | — |
| 2014-12-26 | $34.97 | $34.97 | 921,500 | — | — |
| 2014-12-24 | $34.93 | $34.93 | 575,700 | — | — |
| 2014-12-23 | $34.99 | $34.99 | 1,512,400 | — | — |
| 2014-12-22 | $35.04 | $35.04 | 1,625,600 | — | — |
| 2014-12-19 | $35.01 | $35.01 | 3,664,600 | — | — |
| 2014-12-18 | $34.35 | $34.35 | 2,345,000 | — | — |
| 2014-12-17 | $33.12 | $33.12 | 1,732,100 | — | — |
| 2014-12-16 | $32.17 | $32.17 | 1,833,600 | — | — |
| 2014-12-15 | $33.06 | $33.06 | 2,022,600 | — | — |
| 2014-12-12 | $32.79 | $32.79 | 1,250,400 | — | — |
| 2014-12-11 | $33.28 | $33.28 | 1,226,300 | — | — |
| 2014-12-10 | $33.28 | $33.28 | 1,790,800 | — | — |
| 2014-12-09 | $33.56 | $33.56 | 2,117,500 | — | — |
| 2014-12-08 | $33.09 | $33.09 | 2,901,000 | — | — |
| 2014-12-05 | $32.91 | $32.91 | 2,886,300 | — | — |
| 2014-12-04 | $32.95 | $32.95 | 3,567,000 | — | — |
| 2014-12-03 | $32.96 | $32.96 | 4,612,200 | — | — |
| 2014-12-02 | $33.34 | $33.34 | 1,398,100 | — | — |
| 2014-12-01 | $33.31 | $33.31 | 1,522,600 | — | — |
| 2014-11-28 | $33.74 | $33.74 | 807,000 | — | — |
| 2014-11-26 | $33.54 | $33.54 | 1,010,600 | — | — |
| 2014-11-25 | $33.51 | $33.51 | 1,338,600 | — | — |
| 2014-11-24 | $33.80 | $33.80 | 978,300 | — | — |
| 2014-11-21 | $33.49 | $33.49 | 1,167,100 | — | — |
| 2014-11-20 | $32.95 | $32.95 | 1,091,300 | — | — |
| 2014-11-19 | $32.92 | $32.92 | 845,800 | — | — |
| 2014-11-18 | $33.14 | $33.14 | 1,439,100 | — | — |
| 2014-11-17 | $32.52 | $32.52 | 1,106,900 | — | — |
| 2014-11-14 | $32.40 | $32.40 | 879,200 | — | — |
| 2014-11-13 | $32.69 | $32.69 | 826,700 | — | — |
| 2014-11-12 | $32.71 | $32.71 | 1,585,500 | — | — |
| 2014-11-11 | $32.64 | $32.64 | 1,839,900 | — | — |
| 2014-11-10 | $31.81 | $31.81 | 1,433,500 | — | — |
| 2014-11-07 | $31.88 | $31.88 | 1,636,700 | — | — |
| 2014-11-06 | $31.80 | $31.80 | 1,470,900 | — | — |
| 2014-11-05 | $32.08 | $32.08 | 1,926,400 | — | — |
| 2014-11-04 | $32.17 | $32.17 | 1,282,000 | — | — |
| 2014-11-03 | $32.31 | $32.31 | 1,918,400 | — | — |
| 2014-10-31 | $32.00 | $32.00 | 1,874,200 | — | — |
| 2014-10-30 | $31.47 | $31.47 | 4,068,600 | — | — |
| 2014-10-29 | $30.75 | $30.75 | 1,809,100 | — | — |
| 2014-10-28 | $31.06 | $31.06 | 1,375,700 | — | — |
| 2014-10-27 | $30.61 | $30.61 | 1,102,300 | — | — |
| 2014-10-24 | $30.57 | $30.57 | 877,400 | — | — |
| 2014-10-23 | $30.48 | $30.48 | 1,595,100 | — | — |
| 2014-10-22 | $30.14 | $30.14 | 1,911,400 | — | — |
| 2014-10-21 | $29.99 | $29.99 | 1,561,100 | — | — |
| 2014-10-20 | $29.49 | $29.49 | 1,278,500 | — | — |
| 2014-10-17 | $28.98 | $28.98 | 1,068,900 | — | — |
| 2014-10-16 | $28.61 | $28.61 | 1,929,800 | — | — |
| 2014-10-15 | $28.38 | $28.38 | 2,520,900 | — | — |
| 2014-10-14 | $28.73 | $28.73 | 3,209,000 | — | — |
| 2014-10-13 | $27.74 | $27.74 | 2,241,600 | — | — |
| 2014-10-10 | $28.43 | $28.43 | 1,916,500 | — | — |
| 2014-10-09 | $29.10 | $29.10 | 2,047,900 | — | — |
| 2014-10-08 | $29.50 | $29.50 | 2,175,200 | — | — |
| 2014-10-07 | $28.83 | $28.83 | 1,750,200 | — | — |
| 2014-10-06 | $29.46 | $29.46 | 1,191,400 | — | — |
| 2014-10-03 | $29.58 | $29.58 | 1,429,700 | — | — |
| 2014-10-02 | $29.02 | $29.02 | 1,705,300 | — | — |
| 2014-10-01 | $29.18 | $29.18 | 1,598,700 | — | — |
| 2014-09-30 | $29.74 | $29.74 | 1,930,700 | — | — |
| 2014-09-29 | $30.01 | $30.01 | 1,281,100 | — | — |
| 2014-09-26 | $29.98 | $29.98 | 1,089,200 | — | — |
| 2014-09-25 | $29.72 | $29.72 | 1,907,200 | — | — |
| 2014-09-24 | $29.82 | $29.82 | 1,526,300 | — | — |
| 2014-09-23 | $29.95 | $29.95 | 1,635,600 | — | — |
| 2014-09-22 | $30.17 | $30.17 | 1,862,000 | — | — |
| 2014-09-19 | $30.37 | $30.37 | 2,154,700 | — | — |
| 2014-09-18 | $30.27 | $30.27 | 1,507,100 | — | — |
| 2014-09-17 | $30.17 | $30.17 | 2,207,000 | — | — |
| 2014-09-16 | $30.32 | $30.32 | 2,412,900 | — | — |
| 2014-09-15 | $30.06 | $30.06 | 2,229,900 | — | — |
| 2014-09-12 | $30.04 | $30.04 | 2,745,200 | — | — |
| 2014-09-11 | $30.63 | $30.63 | 2,558,400 | — | — |
| 2014-09-10 | $30.53 | $30.53 | 2,191,900 | — | — |
| 2014-09-09 | $30.82 | $30.82 | 1,465,800 | — | — |
| 2014-09-08 | $31.14 | $31.14 | 1,238,000 | — | — |
| 2014-09-05 | $31.33 | $31.33 | 1,574,200 | — | — |
| 2014-09-04 | $31.11 | $31.11 | 1,483,400 | — | — |
| 2014-09-03 | $31.47 | $31.47 | 2,685,700 | — | — |
| 2014-09-02 | $31.78 | $31.78 | 1,304,200 | — | — |
| 2014-08-29 | $31.78 | $31.78 | 1,315,000 | — | — |
| 2014-08-28 | $31.41 | $31.41 | 1,100,600 | — | — |
| 2014-08-27 | $31.68 | $31.68 | 1,141,700 | — | — |
| 2014-08-26 | $31.55 | $31.55 | 1,299,400 | — | — |
| 2014-08-25 | $31.50 | $31.50 | 1,402,800 | — | — |
| 2014-08-22 | $31.51 | $31.51 | 1,311,500 | — | — |
| 2014-08-21 | $31.78 | $31.78 | 1,572,300 | — | — |
| 2014-08-20 | $31.90 | $31.90 | 1,747,800 | — | — |
| 2014-08-19 | $31.75 | $31.75 | 1,982,500 | — | — |
| 2014-08-18 | $31.43 | $31.43 | 2,028,900 | — | — |
| 2014-08-15 | $30.88 | $30.88 | 1,250,100 | — | — |
| 2014-08-14 | $30.93 | $30.93 | 1,223,000 | — | — |
| 2014-08-13 | $31.08 | $31.08 | 1,546,700 | — | — |
| 2014-08-12 | $30.68 | $30.68 | 1,871,100 | — | — |
| 2014-08-11 | $30.86 | $30.86 | 1,441,400 | — | — |
| 2014-08-08 | $30.50 | $30.50 | 2,678,100 | — | — |
| 2014-08-07 | $30.48 | $30.48 | 2,590,800 | — | — |
| 2014-08-06 | $30.21 | $30.21 | 2,015,100 | — | — |
| 2014-08-05 | $30.59 | $30.59 | 2,406,200 | — | — |
| 2014-08-04 | $31.00 | $31.00 | 2,615,000 | — | — |
| 2014-08-01 | $30.95 | $30.95 | 4,065,400 | — | — |
| 2014-07-31 | $30.84 | $30.84 | 3,045,000 | — | — |
| 2014-07-30 | $31.65 | $31.65 | 3,797,700 | — | — |
| 2014-07-29 | $32.51 | $32.51 | 3,323,900 | — | — |
| 2014-07-28 | $32.98 | $32.98 | 2,499,100 | — | — |
| 2014-07-25 | $33.52 | $33.52 | 1,208,700 | — | — |
| 2014-07-24 | $33.62 | $33.62 | 2,304,100 | — | — |
| 2014-07-23 | $33.41 | $33.41 | 1,613,400 | — | — |
| 2014-07-22 | $33.49 | $33.49 | 3,463,700 | — | — |
| 2014-07-21 | $33.05 | $33.05 | 1,387,200 | — | — |
| 2014-07-18 | $33.10 | $33.10 | 1,700,700 | — | — |
| 2014-07-17 | $32.74 | $32.74 | 1,856,900 | — | — |
| 2014-07-16 | $32.90 | $32.90 | 1,592,100 | — | — |
| 2014-07-15 | $32.82 | $32.82 | 1,830,700 | — | — |
| 2014-07-14 | $32.91 | $32.91 | 2,197,900 | — | — |
| 2014-07-11 | $32.55 | $32.55 | 1,461,600 | — | — |
| 2014-07-10 | $32.63 | $32.63 | 1,221,000 | — | — |
| 2014-07-09 | $32.51 | $32.51 | 2,470,800 | — | — |
| 2014-07-08 | $31.98 | $31.98 | 1,334,300 | — | — |
| 2014-07-07 | $31.93 | $31.93 | 2,057,200 | — | — |
| 2014-07-03 | $32.33 | $32.33 | 923,500 | — | — |
| 2014-07-02 | $32.31 | $32.31 | 1,448,100 | — | — |
| 2014-07-01 | $32.05 | $32.05 | 2,410,500 | — | — |
| 2014-06-30 | $32.04 | $32.04 | 2,701,500 | — | — |
| 2014-06-27 | $31.99 | $31.99 | 4,468,000 | — | — |
| 2014-06-26 | $31.81 | $31.81 | 1,785,300 | — | — |
| 2014-06-25 | $31.80 | $31.80 | 1,911,400 | — | — |
| 2014-06-24 | $31.49 | $31.49 | 3,234,000 | — | — |
| 2014-06-23 | $31.47 | $31.47 | 2,395,500 | — | — |
| 2014-06-20 | $31.04 | $31.04 | 2,439,000 | — | — |
| 2014-06-19 | $30.61 | $30.61 | 1,093,500 | — | — |
| 2014-06-18 | $30.48 | $30.48 | 1,440,800 | — | — |
| 2014-06-17 | $30.49 | $30.49 | 1,437,300 | — | — |
| 2014-06-16 | $30.46 | $30.46 | 1,604,400 | — | — |
| 2014-06-13 | $30.54 | $30.54 | 1,707,700 | — | — |
| 2014-06-12 | $29.98 | $29.98 | 1,395,600 | — | — |
| 2014-06-11 | $30.26 | $30.26 | 1,289,900 | — | — |
| 2014-06-10 | $30.42 | $30.42 | 1,538,700 | — | — |
| 2014-06-09 | $30.40 | $30.40 | 2,633,600 | — | — |
| 2014-06-06 | $30.51 | $30.51 | 2,181,700 | — | — |
| 2014-06-05 | $30.72 | $30.72 | 2,598,400 | — | — |
| 2014-06-04 | $30.58 | $30.58 | 1,975,700 | — | — |
| 2014-06-03 | $30.14 | $30.14 | 2,800,900 | — | — |
| 2014-06-02 | $30.14 | $30.14 | 1,817,100 | — | — |
| 2014-05-30 | $29.84 | $29.84 | 2,146,800 | — | — |
| 2014-05-29 | $29.61 | $29.61 | 1,478,000 | — | — |
| 2014-05-28 | $29.66 | $29.66 | 1,671,200 | — | — |
| 2014-05-27 | $29.80 | $29.80 | 1,985,900 | — | — |
| 2014-05-23 | $29.15 | $29.15 | 1,351,800 | — | — |
| 2014-05-22 | $29.02 | $29.02 | 1,197,400 | — | — |
| 2014-05-21 | $29.07 | $29.07 | 1,773,700 | — | — |
| 2014-05-20 | $29.00 | $29.00 | 1,863,500 | — | — |
| 2014-05-19 | $29.35 | $29.35 | 1,603,500 | — | — |
| 2014-05-16 | $28.98 | $28.98 | 1,820,600 | — | — |
| 2014-05-15 | $28.86 | $28.86 | 2,698,400 | — | — |
| 2014-05-14 | $28.87 | $28.87 | 5,313,500 | — | — |
| 2014-05-13 | $28.59 | $28.59 | 2,255,400 | — | — |
| 2014-05-12 | $28.70 | $28.70 | 3,173,000 | — | — |
| 2014-05-09 | $28.30 | $28.30 | 2,248,500 | — | — |
| 2014-05-08 | $28.31 | $28.31 | 2,004,900 | — | — |
| 2014-05-07 | $28.58 | $28.58 | 1,873,800 | — | — |
| 2014-05-06 | $28.45 | $28.45 | 2,217,600 | — | — |
| 2014-05-05 | $28.71 | $28.71 | 2,087,900 | — | — |
| 2014-05-02 | $28.50 | $28.50 | 3,725,100 | — | — |
| 2014-05-01 | $28.99 | $28.99 | 5,670,300 | — | — |
| 2014-04-30 | $26.64 | $26.64 | 2,198,600 | — | — |
| 2014-04-29 | $26.39 | $26.39 | 1,637,700 | — | — |
| 2014-04-28 | $25.96 | $25.96 | 2,378,800 | — | — |
| 2014-04-25 | $26.08 | $26.08 | 1,030,600 | — | — |
| 2014-04-24 | $26.63 | $26.63 | 1,413,000 | — | — |
| 2014-04-23 | $26.68 | $26.68 | 1,275,500 | — | — |
| 2014-04-22 | $26.70 | $26.70 | 1,810,000 | — | — |
| 2014-04-21 | $26.66 | $26.66 | 1,201,500 | — | — |
| 2014-04-17 | $26.96 | $26.96 | 2,560,900 | — | — |
| 2014-04-16 | $26.87 | $26.87 | 1,409,300 | — | — |
| 2014-04-15 | $26.69 | $26.69 | 1,723,400 | — | — |
| 2014-04-14 | $26.74 | $26.74 | 1,615,800 | — | — |
| 2014-04-11 | $26.27 | $26.27 | 1,862,000 | — | — |
| 2014-04-10 | $26.70 | $26.70 | 1,506,100 | — | — |
| 2014-04-09 | $27.23 | $27.23 | 1,358,500 | — | — |
| 2014-04-08 | $26.98 | $26.98 | 1,173,300 | — | — |
| 2014-04-07 | $26.73 | $26.73 | 1,652,100 | — | — |
| 2014-04-04 | $27.44 | $27.44 | 1,262,400 | — | — |
| 2014-04-03 | $27.65 | $27.65 | 2,087,700 | — | — |
| 2014-04-02 | $27.98 | $27.98 | 1,541,700 | — | — |
| 2014-04-01 | $27.65 | $27.65 | 1,547,100 | — | — |
| 2014-03-31 | $27.43 | $27.43 | 2,041,600 | — | — |
| 2014-03-28 | $26.85 | $26.85 | 1,847,700 | — | — |
| 2014-03-27 | $26.33 | $26.33 | 2,137,100 | — | — |
| 2014-03-26 | $26.52 | $26.52 | 1,957,400 | — | — |
| 2014-03-25 | $27.33 | $27.33 | 1,714,200 | — | — |
| 2014-03-24 | $27.30 | $27.30 | 2,006,300 | — | — |
| 2014-03-21 | $28.00 | $28.00 | 2,278,000 | — | — |
| 2014-03-20 | $27.77 | $27.77 | 1,345,800 | — | — |
| 2014-03-19 | $27.58 | $27.58 | 2,021,700 | — | — |
| 2014-03-18 | $28.29 | $28.29 | 2,842,000 | — | — |
| 2014-03-17 | $27.19 | $27.19 | 1,356,500 | — | — |
| 2014-03-14 | $27.23 | $27.23 | 1,421,300 | — | — |
| 2014-03-13 | $27.24 | $27.24 | 1,883,800 | — | — |
| 2014-03-12 | $27.45 | $27.45 | 2,188,700 | — | — |
| 2014-03-11 | $27.81 | $27.81 | 1,785,200 | — | — |
| 2014-03-10 | $28.01 | $28.01 | 1,617,800 | — | — |
| 2014-03-07 | $28.09 | $28.09 | 2,134,100 | — | — |
| 2014-03-06 | $28.06 | $28.06 | 3,665,500 | — | — |
| 2014-03-05 | $27.64 | $27.64 | 2,244,600 | — | — |
| 2014-03-04 | $27.99 | $27.99 | 1,780,000 | — | — |
| 2014-03-03 | $27.62 | $27.62 | 3,110,200 | — | — |
| 2014-02-28 | $27.95 | $27.95 | 2,007,100 | — | — |
| 2014-02-27 | $27.82 | $27.82 | 1,677,500 | — | — |
| 2014-02-26 | $27.63 | $27.63 | 2,096,700 | — | — |
| 2014-02-25 | $27.86 | $27.86 | 2,429,900 | — | — |
| 2014-02-24 | $27.45 | $27.45 | 1,783,600 | — | — |
| 2014-02-21 | $27.44 | $27.44 | 2,310,300 | — | — |
| 2014-02-20 | $27.35 | $27.35 | 1,793,900 | — | — |
| 2014-02-19 | $27.24 | $27.24 | 2,737,200 | — | — |
| 2014-02-18 | $27.24 | $27.24 | 2,006,500 | — | — |
| 2014-02-14 | $27.01 | $27.01 | 2,185,800 | — | — |
| 2014-02-13 | $26.82 | $26.82 | 1,521,800 | — | — |
| 2014-02-12 | $26.68 | $26.68 | 2,693,800 | — | — |
| 2014-02-11 | $26.56 | $26.56 | 4,085,600 | — | — |
| 2014-02-10 | $26.32 | $26.32 | 3,016,600 | — | — |
| 2014-02-07 | $26.32 | $26.32 | 3,145,400 | — | — |
| 2014-02-06 | $25.85 | $25.85 | 6,715,900 | — | — |
| 2014-02-05 | $26.72 | $26.72 | 2,707,200 | — | — |
| 2014-02-04 | $26.78 | $26.78 | 2,365,000 | — | — |
| 2014-02-03 | $26.21 | $26.21 | 3,642,100 | — | — |
| 2014-01-31 | $26.54 | $26.54 | 2,785,500 | — | — |
| 2014-01-30 | $26.72 | $26.72 | 4,987,700 | — | — |
| 2014-01-29 | $26.90 | $26.90 | 3,657,000 | — | — |
| 2014-01-28 | $26.65 | $26.65 | 4,006,500 | — | — |
| 2014-01-27 | $25.86 | $25.86 | 4,674,800 | — | — |
| 2014-01-24 | $25.47 | $25.47 | 2,035,700 | — | — |
| 2014-01-23 | $26.28 | $26.28 | 1,300,600 | — | — |
| 2014-01-22 | $26.55 | $26.55 | 1,614,300 | — | — |
| 2014-01-21 | $26.37 | $26.37 | 2,294,400 | — | — |
| 2014-01-17 | $26.50 | $26.50 | 2,297,900 | — | — |
| 2014-01-16 | $26.56 | $26.56 | 1,570,500 | — | — |
| 2014-01-15 | $26.55 | $26.55 | 1,316,900 | — | — |
| 2014-01-14 | $26.44 | $26.44 | 1,483,400 | — | — |
| 2014-01-13 | $26.20 | $26.20 | 2,013,800 | — | — |
| 2014-01-10 | $26.38 | $26.38 | 1,752,900 | — | — |
| 2014-01-09 | $26.15 | $26.15 | 1,725,700 | — | — |
| 2014-01-08 | $26.19 | $26.19 | 2,398,700 | — | — |
| 2014-01-07 | $26.19 | $26.19 | 2,203,400 | — | — |
| 2014-01-06 | $26.25 | $26.25 | 1,945,600 | — | — |
| 2014-01-03 | $26.40 | $26.40 | 1,158,300 | — | — |
| 2014-01-02 | $26.34 | $26.34 | 2,607,000 | — | — |