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 | $39.40 | $54.77 | 940,400 | — | — |
| 2014-12-30 | $39.82 | $55.35 | 736,000 | — | — |
| 2014-12-29 | $40.05 | $55.67 | 623,000 | — | — |
| 2014-12-26 | $40.09 | $55.73 | 498,400 | — | — |
| 2014-12-24 | $40.08 | $55.71 | 449,800 | — | — |
| 2014-12-23 | $40.26 | $55.97 | 1,698,000 | — | — |
| 2014-12-22 | $39.34 | $54.68 | 945,000 | — | — |
| 2014-12-19 | $39.22 | $54.52 | 2,121,400 | — | — |
| 2014-12-18 | $39.19 | $54.47 | 1,118,400 | — | — |
| 2014-12-17 | $38.54 | $53.57 | 1,627,000 | — | — |
| 2014-12-16 | $37.92 | $52.70 | 1,587,800 | — | — |
| 2014-12-15 | $37.97 | $52.77 | 1,199,600 | — | — |
| 2014-12-12 | $38.00 | $52.82 | 1,195,600 | — | — |
| 2014-12-11 | $38.40 | $53.38 | 1,227,400 | — | — |
| 2014-12-10 | $38.38 | $53.36 | 922,600 | — | — |
| 2014-12-09 | $38.61 | $53.67 | 1,037,400 | — | — |
| 2014-12-08 | $38.72 | $53.82 | 1,489,000 | — | — |
| 2014-12-05 | $38.42 | $53.40 | 1,126,000 | — | — |
| 2014-12-04 | $38.16 | $53.04 | 1,505,600 | — | — |
| 2014-12-03 | $37.83 | $52.59 | 1,003,600 | — | — |
| 2014-12-02 | $37.87 | $52.64 | 1,097,200 | — | — |
| 2014-12-01 | $38.00 | $52.82 | 1,161,600 | — | — |
| 2014-11-28 | $38.36 | $53.31 | 816,000 | — | — |
| 2014-11-26 | $37.46 | $52.07 | 469,600 | — | — |
| 2014-11-25 | $37.33 | $51.88 | 1,151,400 | — | — |
| 2014-11-24 | $37.26 | $51.79 | 1,037,000 | — | — |
| 2014-11-21 | $37.26 | $51.79 | 948,400 | — | — |
| 2014-11-20 | $37.31 | $51.86 | 969,000 | — | — |
| 2014-11-19 | $37.53 | $52.16 | 1,169,000 | — | — |
| 2014-11-18 | $37.12 | $51.59 | 1,124,800 | — | — |
| 2014-11-17 | $36.95 | $51.35 | 890,600 | — | — |
| 2014-11-14 | $36.76 | $51.10 | 691,800 | — | — |
| 2014-11-13 | $37.13 | $51.61 | 809,000 | — | — |
| 2014-11-12 | $37.17 | $51.67 | 864,600 | — | — |
| 2014-11-11 | $37.04 | $51.49 | 908,600 | — | — |
| 2014-11-10 | $36.74 | $51.07 | 1,080,800 | — | — |
| 2014-11-07 | $36.63 | $50.92 | 1,101,000 | — | — |
| 2014-11-06 | $36.52 | $50.76 | 1,452,000 | — | — |
| 2014-11-05 | $36.62 | $50.69 | 1,527,800 | — | — |
| 2014-11-04 | $36.78 | $50.90 | 1,523,800 | — | — |
| 2014-11-03 | $36.06 | $49.91 | 2,258,800 | — | — |
| 2014-10-31 | $36.21 | $50.11 | 1,682,200 | — | — |
| 2014-10-30 | $36.16 | $50.05 | 1,208,400 | — | — |
| 2014-10-29 | $36.17 | $50.06 | 1,233,000 | — | — |
| 2014-10-28 | $36.08 | $49.95 | 1,380,000 | — | — |
| 2014-10-27 | $35.96 | $49.77 | 1,263,600 | — | — |
| 2014-10-24 | $35.61 | $49.29 | 872,200 | — | — |
| 2014-10-23 | $35.22 | $48.74 | 1,422,000 | — | — |
| 2014-10-22 | $35.28 | $48.83 | 1,345,400 | — | — |
| 2014-10-21 | $35.40 | $49.01 | 1,239,800 | — | — |
| 2014-10-20 | $34.79 | $48.16 | 1,258,400 | — | — |
| 2014-10-17 | $34.19 | $47.32 | 1,382,000 | — | — |
| 2014-10-16 | $33.99 | $47.05 | 2,139,200 | — | — |
| 2014-10-15 | $33.99 | $47.05 | 1,921,600 | — | — |
| 2014-10-14 | $34.14 | $47.25 | 1,213,200 | — | — |
| 2014-10-13 | $34.08 | $47.16 | 1,204,800 | — | — |
| 2014-10-10 | $34.56 | $47.83 | 1,092,600 | — | — |
| 2014-10-09 | $34.69 | $48.01 | 1,438,000 | — | — |
| 2014-10-08 | $35.24 | $48.77 | 1,131,200 | — | — |
| 2014-10-07 | $34.72 | $48.05 | 1,529,000 | — | — |
| 2014-10-06 | $34.63 | $47.94 | 1,434,000 | — | — |
| 2014-10-03 | $34.90 | $48.31 | 3,390,600 | — | — |
| 2014-10-02 | $34.72 | $48.06 | 1,946,400 | — | — |
| 2014-10-01 | $34.83 | $48.22 | 2,134,800 | — | — |
| 2014-09-30 | $35.08 | $48.56 | 1,180,200 | — | — |
| 2014-09-29 | $35.36 | $48.94 | 1,145,400 | — | — |
| 2014-09-26 | $35.23 | $48.76 | 797,600 | — | — |
| 2014-09-25 | $35.03 | $48.48 | 1,244,400 | — | — |
| 2014-09-24 | $35.33 | $48.91 | 1,218,600 | — | — |
| 2014-09-23 | $34.90 | $48.31 | 1,234,000 | — | — |
| 2014-09-22 | $35.30 | $48.86 | 1,416,600 | — | — |
| 2014-09-19 | $35.06 | $48.53 | 2,250,200 | — | — |
| 2014-09-18 | $35.06 | $48.53 | 826,800 | — | — |
| 2014-09-17 | $35.17 | $48.67 | 1,202,600 | — | — |
| 2014-09-16 | $35.02 | $48.47 | 1,354,600 | — | — |
| 2014-09-15 | $34.79 | $48.15 | 646,400 | — | — |
| 2014-09-12 | $34.67 | $47.98 | 988,600 | — | — |
| 2014-09-11 | $34.90 | $48.31 | 963,400 | — | — |
| 2014-09-10 | $34.91 | $48.32 | 1,579,000 | — | — |
| 2014-09-09 | $34.52 | $47.78 | 1,169,400 | — | — |
| 2014-09-08 | $34.51 | $47.77 | 1,675,800 | — | — |
| 2014-09-05 | $34.60 | $47.89 | 870,000 | — | — |
| 2014-09-04 | $34.63 | $47.93 | 1,534,600 | — | — |
| 2014-09-03 | $34.28 | $47.44 | 989,600 | — | — |
| 2014-09-02 | $34.35 | $47.55 | 1,733,000 | — | — |
| 2014-08-29 | $34.12 | $47.23 | 757,200 | — | — |
| 2014-08-28 | $33.99 | $47.05 | 866,200 | — | — |
| 2014-08-27 | $34.04 | $47.11 | 1,089,800 | — | — |
| 2014-08-26 | $33.99 | $47.05 | 1,211,200 | — | — |
| 2014-08-25 | $34.06 | $47.14 | 1,105,600 | — | — |
| 2014-08-22 | $33.88 | $46.89 | 1,494,000 | — | — |
| 2014-08-21 | $34.10 | $47.20 | 1,185,800 | — | — |
| 2014-08-20 | $34.00 | $47.06 | 718,000 | — | — |
| 2014-08-19 | $34.00 | $47.06 | 737,800 | — | — |
| 2014-08-18 | $33.87 | $46.88 | 766,800 | — | — |
| 2014-08-15 | $33.65 | $46.57 | 708,200 | — | — |
| 2014-08-14 | $33.72 | $46.67 | 759,400 | — | — |
| 2014-08-13 | $33.53 | $46.40 | 961,800 | — | — |
| 2014-08-12 | $33.51 | $46.38 | 1,672,200 | — | — |
| 2014-08-11 | $33.62 | $46.53 | 1,515,000 | — | — |
| 2014-08-08 | $33.19 | $45.93 | 1,599,400 | — | — |
| 2014-08-07 | $33.06 | $45.55 | 1,068,000 | — | — |
| 2014-08-06 | $33.24 | $45.79 | 1,147,400 | — | — |
| 2014-08-05 | $32.97 | $45.43 | 2,214,400 | — | — |
| 2014-08-04 | $32.79 | $45.17 | 2,255,200 | — | — |
| 2014-08-01 | $32.83 | $45.22 | 5,315,800 | — | — |
| 2014-07-31 | $32.09 | $44.21 | 2,350,000 | — | — |
| 2014-07-30 | $32.75 | $45.12 | 1,922,800 | — | — |
| 2014-07-29 | $33.06 | $45.55 | 1,688,200 | — | — |
| 2014-07-28 | $33.06 | $45.55 | 917,200 | — | — |
| 2014-07-25 | $33.09 | $45.59 | 921,800 | — | — |
| 2014-07-24 | $33.31 | $45.89 | 1,536,000 | — | — |
| 2014-07-23 | $33.33 | $45.92 | 2,219,400 | — | — |
| 2014-07-22 | $33.36 | $45.95 | 1,792,000 | — | — |
| 2014-07-21 | $33.81 | $46.59 | 1,735,000 | — | — |
| 2014-07-18 | $33.89 | $46.69 | 2,449,600 | — | — |
| 2014-07-17 | $33.72 | $46.45 | 1,901,400 | — | — |
| 2014-07-16 | $33.92 | $46.74 | 2,205,600 | — | — |
| 2014-07-15 | $34.06 | $46.92 | 2,157,200 | — | — |
| 2014-07-14 | $33.74 | $46.49 | 2,390,600 | — | — |
| 2014-07-11 | $33.86 | $46.65 | 1,250,800 | — | — |
| 2014-07-10 | $34.02 | $46.87 | 1,301,600 | — | — |
| 2014-07-09 | $34.09 | $46.96 | 1,356,600 | — | — |
| 2014-07-08 | $33.81 | $46.57 | 2,717,800 | — | — |
| 2014-07-07 | $33.91 | $46.72 | 3,752,800 | — | — |
| 2014-07-03 | $34.08 | $46.94 | 3,251,600 | — | — |
| 2014-07-02 | $34.53 | $47.57 | 2,225,800 | — | — |
| 2014-07-01 | $35.09 | $48.34 | 1,657,000 | — | — |
| 2014-06-30 | $34.97 | $48.18 | 1,341,600 | — | — |
| 2014-06-27 | $34.74 | $47.87 | 1,328,600 | — | — |
| 2014-06-26 | $34.70 | $47.80 | 896,200 | — | — |
| 2014-06-25 | $34.80 | $47.94 | 709,600 | — | — |
| 2014-06-24 | $34.67 | $47.77 | 852,000 | — | — |
| 2014-06-23 | $34.74 | $47.86 | 1,303,800 | — | — |
| 2014-06-20 | $35.03 | $48.26 | 1,954,400 | — | — |
| 2014-06-19 | $35.20 | $48.49 | 583,800 | — | — |
| 2014-06-18 | $34.86 | $48.02 | 990,000 | — | — |
| 2014-06-17 | $34.72 | $47.83 | 1,109,400 | — | — |
| 2014-06-16 | $34.81 | $47.96 | 1,053,000 | — | — |
| 2014-06-13 | $34.57 | $47.63 | 917,600 | — | — |
| 2014-06-12 | $34.65 | $47.73 | 607,600 | — | — |
| 2014-06-11 | $34.78 | $47.91 | 1,207,000 | — | — |
| 2014-06-10 | $34.76 | $47.89 | 1,227,800 | — | — |
| 2014-06-09 | $34.99 | $48.21 | 849,400 | — | — |
| 2014-06-06 | $34.73 | $47.85 | 792,000 | — | — |
| 2014-06-05 | $34.76 | $47.89 | 959,600 | — | — |
| 2014-06-04 | $34.63 | $47.71 | 1,634,200 | — | — |
| 2014-06-03 | $34.31 | $47.27 | 1,037,400 | — | — |
| 2014-06-02 | $34.42 | $47.43 | 1,231,400 | — | — |
| 2014-05-30 | $34.62 | $47.69 | 1,139,200 | — | — |
| 2014-05-29 | $34.45 | $47.45 | 1,040,200 | — | — |
| 2014-05-28 | $34.09 | $46.96 | 1,314,000 | — | — |
| 2014-05-27 | $34.06 | $46.92 | 1,002,200 | — | — |
| 2014-05-23 | $34.16 | $47.06 | 830,800 | — | — |
| 2014-05-22 | $34.03 | $46.88 | 1,467,600 | — | — |
| 2014-05-21 | $34.13 | $47.02 | 1,133,200 | — | — |
| 2014-05-20 | $33.93 | $46.74 | 1,436,200 | — | — |
| 2014-05-19 | $33.90 | $46.70 | 1,078,800 | — | — |
| 2014-05-16 | $33.87 | $46.66 | 968,800 | — | — |
| 2014-05-15 | $33.79 | $46.56 | 1,256,600 | — | — |
| 2014-05-14 | $33.72 | $46.45 | 665,000 | — | — |
| 2014-05-13 | $33.92 | $46.74 | 1,277,800 | — | — |
| 2014-05-12 | $33.92 | $46.74 | 1,564,600 | — | — |
| 2014-05-09 | $34.05 | $46.91 | 1,293,400 | — | — |
| 2014-05-08 | $33.87 | $46.65 | 1,461,400 | — | — |
| 2014-05-07 | $34.02 | $46.65 | 1,896,800 | — | — |
| 2014-05-06 | $33.86 | $46.43 | 886,200 | — | — |
| 2014-05-05 | $34.08 | $46.73 | 1,281,600 | — | — |
| 2014-05-02 | $34.27 | $47.00 | 1,814,200 | — | — |
| 2014-05-01 | $34.04 | $46.67 | 3,194,800 | — | — |
| 2014-04-30 | $34.51 | $47.32 | 2,740,200 | — | — |
| 2014-04-29 | $34.53 | $47.35 | 1,590,600 | — | — |
| 2014-04-28 | $34.78 | $47.70 | 1,799,000 | — | — |
| 2014-04-25 | $34.36 | $47.11 | 890,000 | — | — |
| 2014-04-24 | $34.21 | $46.91 | 1,340,200 | — | — |
| 2014-04-23 | $34.22 | $46.92 | 2,079,800 | — | — |
| 2014-04-22 | $34.26 | $46.99 | 1,748,200 | — | — |
| 2014-04-21 | $34.65 | $47.52 | 1,022,600 | — | — |
| 2014-04-17 | $34.59 | $47.44 | 907,000 | — | — |
| 2014-04-16 | $34.54 | $47.37 | 824,800 | — | — |
| 2014-04-15 | $34.22 | $46.93 | 1,434,000 | — | — |
| 2014-04-14 | $34.17 | $46.85 | 1,062,000 | — | — |
| 2014-04-11 | $33.96 | $46.57 | 1,510,400 | — | — |
| 2014-04-10 | $34.11 | $46.78 | 1,519,600 | — | — |
| 2014-04-09 | $34.53 | $47.35 | 1,136,800 | — | — |
| 2014-04-08 | $34.34 | $47.09 | 1,299,200 | — | — |
| 2014-04-07 | $34.16 | $46.85 | 1,392,200 | — | — |
| 2014-04-04 | $33.98 | $46.60 | 2,144,600 | — | — |
| 2014-04-03 | $34.33 | $47.07 | 985,000 | — | — |
| 2014-04-02 | $34.29 | $47.02 | 1,103,800 | — | — |
| 2014-04-01 | $34.28 | $47.01 | 1,059,800 | — | — |
| 2014-03-31 | $34.54 | $47.36 | 1,236,600 | — | — |
| 2014-03-28 | $34.06 | $46.70 | 867,000 | — | — |
| 2014-03-27 | $34.08 | $46.74 | 1,455,800 | — | — |
| 2014-03-26 | $34.17 | $46.86 | 1,116,000 | — | — |
| 2014-03-25 | $34.12 | $46.79 | 1,629,400 | — | — |
| 2014-03-24 | $33.96 | $46.56 | 2,245,600 | — | — |
| 2014-03-21 | $33.81 | $46.37 | 3,012,600 | — | — |
| 2014-03-20 | $34.01 | $46.64 | 1,872,200 | — | — |
| 2014-03-19 | $33.99 | $46.61 | 1,508,200 | — | — |
| 2014-03-18 | $34.29 | $47.02 | 1,299,400 | — | — |
| 2014-03-17 | $34.38 | $47.14 | 1,136,400 | — | — |
| 2014-03-14 | $34.19 | $46.89 | 1,665,800 | — | — |
| 2014-03-13 | $33.96 | $46.57 | 2,126,600 | — | — |
| 2014-03-12 | $34.08 | $46.73 | 2,220,400 | — | — |
| 2014-03-11 | $34.20 | $46.89 | 1,422,800 | — | — |
| 2014-03-10 | $34.24 | $46.96 | 1,211,000 | — | — |
| 2014-03-07 | $34.21 | $46.91 | 784,400 | — | — |
| 2014-03-06 | $34.13 | $46.81 | 680,600 | — | — |
| 2014-03-05 | $34.12 | $46.78 | 1,589,800 | — | — |
| 2014-03-04 | $34.33 | $47.07 | 1,827,000 | — | — |
| 2014-03-03 | $34.06 | $46.71 | 1,893,800 | — | — |
| 2014-02-28 | $33.99 | $46.61 | 1,369,400 | — | — |
| 2014-02-27 | $33.88 | $46.46 | 1,157,200 | — | — |
| 2014-02-26 | $33.72 | $46.24 | 1,540,800 | — | — |
| 2014-02-25 | $33.66 | $46.16 | 1,237,000 | — | — |
| 2014-02-24 | $33.72 | $46.24 | 1,668,200 | — | — |
| 2014-02-21 | $33.08 | $45.36 | 1,178,400 | — | — |
| 2014-02-20 | $33.13 | $45.44 | 1,194,000 | — | — |
| 2014-02-19 | $32.78 | $44.95 | 2,350,000 | — | — |
| 2014-02-18 | $32.73 | $44.89 | 2,110,600 | — | — |
| 2014-02-14 | $32.65 | $44.78 | 1,369,400 | — | — |
| 2014-02-13 | $32.19 | $44.14 | 1,354,600 | — | — |
| 2014-02-12 | $32.22 | $43.97 | 1,459,000 | — | — |
| 2014-02-11 | $32.49 | $44.33 | 1,272,800 | — | — |
| 2014-02-10 | $32.35 | $44.14 | 2,338,800 | — | — |
| 2014-02-07 | $31.98 | $43.64 | 1,145,800 | — | — |
| 2014-02-06 | $31.67 | $43.22 | 1,309,200 | — | — |
| 2014-02-05 | $31.53 | $43.02 | 1,869,400 | — | — |
| 2014-02-04 | $31.88 | $43.50 | 3,951,200 | — | — |
| 2014-02-03 | $31.03 | $42.35 | 3,907,800 | — | — |
| 2014-01-31 | $32.29 | $44.07 | 2,131,200 | — | — |
| 2014-01-30 | $32.25 | $44.01 | 1,340,600 | — | — |
| 2014-01-29 | $31.82 | $43.43 | 1,816,800 | — | — |
| 2014-01-28 | $32.60 | $44.48 | 1,930,400 | — | — |
| 2014-01-27 | $32.36 | $44.16 | 1,476,800 | — | — |
| 2014-01-24 | $32.53 | $44.39 | 1,092,800 | — | — |
| 2014-01-23 | $32.79 | $44.76 | 1,799,200 | — | — |
| 2014-01-22 | $32.76 | $44.71 | 864,000 | — | — |
| 2014-01-21 | $32.78 | $44.73 | 995,800 | — | — |
| 2014-01-17 | $32.76 | $44.72 | 1,412,800 | — | — |
| 2014-01-16 | $33.01 | $45.04 | 1,054,000 | — | — |
| 2014-01-15 | $32.95 | $44.97 | 769,200 | — | — |
| 2014-01-14 | $32.97 | $45.00 | 1,102,200 | — | — |
| 2014-01-13 | $32.63 | $44.53 | 1,252,200 | — | — |
| 2014-01-10 | $32.89 | $44.89 | 1,453,200 | — | — |
| 2014-01-09 | $32.76 | $44.71 | 2,099,200 | — | — |
| 2014-01-08 | $32.68 | $44.60 | 1,113,800 | — | — |
| 2014-01-07 | $32.97 | $44.99 | 1,090,800 | — | — |
| 2014-01-06 | $32.85 | $44.83 | 1,511,400 | — | — |
| 2014-01-03 | $32.76 | $44.70 | 1,040,800 | — | — |
| 2014-01-02 | $32.75 | $44.70 | 1,035,800 | — | — |