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
- 1983-12-30 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 | $38.54 | $81.61 | 3,097,500 | — | — |
| 2014-12-30 | $38.64 | $81.82 | 2,645,000 | — | — |
| 2014-12-29 | $39.13 | $82.87 | 2,595,500 | — | — |
| 2014-12-26 | $38.93 | $82.32 | 1,714,500 | — | — |
| 2014-12-24 | $38.97 | $82.40 | 1,861,500 | — | — |
| 2014-12-23 | $39.00 | $82.45 | 3,125,500 | — | — |
| 2014-12-22 | $38.30 | $80.99 | 2,755,000 | — | — |
| 2014-12-19 | $38.19 | $80.74 | 4,716,000 | — | — |
| 2014-12-18 | $38.31 | $81.01 | 9,168,000 | — | — |
| 2014-12-17 | $38.07 | $80.49 | 12,937,500 | — | — |
| 2014-12-16 | $36.50 | $77.18 | 7,820,000 | — | — |
| 2014-12-15 | $35.56 | $75.19 | 6,402,000 | — | — |
| 2014-12-12 | $35.28 | $74.60 | 8,473,000 | — | — |
| 2014-12-11 | $34.94 | $73.87 | 6,257,500 | — | — |
| 2014-12-10 | $35.23 | $74.49 | 10,300,500 | — | — |
| 2014-12-09 | $36.89 | $77.99 | 8,728,500 | — | — |
| 2014-12-08 | $36.21 | $76.55 | 11,343,000 | — | — |
| 2014-12-05 | $38.32 | $81.01 | 4,451,500 | — | — |
| 2014-12-04 | $38.83 | $82.10 | 4,003,500 | — | — |
| 2014-12-03 | $39.57 | $83.66 | 4,727,000 | — | — |
| 2014-12-02 | $38.71 | $81.85 | 5,908,500 | — | — |
| 2014-12-01 | $37.56 | $79.41 | 13,631,500 | — | — |
| 2014-11-28 | $38.63 | $81.68 | 6,644,000 | — | — |
| 2014-11-26 | $41.98 | $88.75 | 1,928,500 | — | — |
| 2014-11-25 | $41.68 | $88.12 | 2,501,500 | — | — |
| 2014-11-24 | $41.54 | $87.82 | 4,188,500 | — | — |
| 2014-11-21 | $40.91 | $86.49 | 3,937,000 | — | — |
| 2014-11-20 | $40.79 | $86.24 | 2,299,500 | — | — |
| 2014-11-19 | $40.44 | $85.50 | 3,230,000 | — | — |
| 2014-11-18 | $40.51 | $85.65 | 4,023,500 | — | — |
| 2014-11-17 | $40.82 | $86.30 | 3,607,000 | — | — |
| 2014-11-14 | $40.91 | $86.50 | 3,120,500 | — | — |
| 2014-11-13 | $41.34 | $87.41 | 2,555,000 | — | — |
| 2014-11-12 | $41.56 | $87.88 | 5,012,500 | — | — |
| 2014-11-11 | $42.00 | $88.81 | 3,778,500 | — | — |
| 2014-11-10 | $41.79 | $88.35 | 3,773,000 | — | — |
| 2014-11-07 | $41.29 | $87.31 | 3,968,000 | — | — |
| 2014-11-06 | $41.14 | $86.98 | 4,051,500 | — | — |
| 2014-11-05 | $40.78 | $86.23 | 3,865,500 | — | — |
| 2014-11-04 | $40.57 | $85.77 | 3,812,000 | — | — |
| 2014-11-03 | $40.52 | $85.67 | 4,659,500 | — | — |
| 2014-10-31 | $41.54 | $87.82 | 3,725,000 | — | — |
| 2014-10-30 | $40.99 | $86.66 | 2,938,000 | — | — |
| 2014-10-29 | $40.89 | $86.46 | 3,185,500 | — | — |
| 2014-10-28 | $41.10 | $86.89 | 3,673,500 | — | — |
| 2014-10-27 | $40.58 | $85.80 | 3,224,500 | — | — |
| 2014-10-24 | $40.97 | $86.62 | 3,649,500 | — | — |
| 2014-10-23 | $40.65 | $85.96 | 4,492,000 | — | — |
| 2014-10-22 | $39.34 | $83.17 | 4,329,500 | — | — |
| 2014-10-21 | $40.00 | $84.58 | 10,559,500 | — | — |
| 2014-10-20 | $39.29 | $83.06 | 6,729,500 | — | — |
| 2014-10-17 | $39.90 | $84.36 | 10,993,500 | — | — |
| 2014-10-16 | $38.76 | $81.96 | 6,950,000 | — | — |
| 2014-10-15 | $37.42 | $79.13 | 7,564,500 | — | — |
| 2014-10-14 | $37.74 | $79.79 | 6,493,500 | — | — |
| 2014-10-13 | $36.99 | $78.22 | 9,518,000 | — | — |
| 2014-10-10 | $37.87 | $80.08 | 18,966,500 | — | — |
| 2014-10-09 | $39.85 | $84.26 | 6,493,000 | — | — |
| 2014-10-08 | $41.57 | $87.89 | 5,607,500 | — | — |
| 2014-10-07 | $41.44 | $87.63 | 5,973,500 | — | — |
| 2014-10-06 | $42.96 | $90.84 | 7,138,500 | — | — |
| 2014-10-03 | $42.93 | $90.78 | 10,229,500 | — | — |
| 2014-10-02 | $42.04 | $88.89 | 13,466,000 | — | — |
| 2014-10-01 | $39.91 | $84.38 | 8,340,500 | — | — |
| 2014-09-30 | $41.49 | $87.73 | 6,577,500 | — | — |
| 2014-09-29 | $41.03 | $86.75 | 3,098,000 | — | — |
| 2014-09-26 | $40.46 | $85.54 | 2,366,000 | — | — |
| 2014-09-25 | $39.83 | $84.21 | 2,712,000 | — | — |
| 2014-09-24 | $40.45 | $85.53 | 3,108,000 | — | — |
| 2014-09-23 | $40.23 | $84.93 | 2,392,500 | — | — |
| 2014-09-22 | $40.60 | $85.70 | 3,967,000 | — | — |
| 2014-09-19 | $41.14 | $86.84 | 2,796,500 | — | — |
| 2014-09-18 | $41.36 | $87.31 | 3,819,500 | — | — |
| 2014-09-17 | $41.76 | $88.15 | 4,413,500 | — | — |
| 2014-09-16 | $41.19 | $86.95 | 3,369,500 | — | — |
| 2014-09-15 | $40.31 | $85.09 | 3,007,500 | — | — |
| 2014-09-12 | $40.27 | $85.01 | 4,600,000 | — | — |
| 2014-09-11 | $41.26 | $87.10 | 2,788,000 | — | — |
| 2014-09-10 | $40.92 | $86.39 | 2,952,000 | — | — |
| 2014-09-09 | $41.25 | $87.08 | 2,948,500 | — | — |
| 2014-09-08 | $41.14 | $86.85 | 2,432,000 | — | — |
| 2014-09-05 | $41.48 | $87.57 | 2,121,000 | — | — |
| 2014-09-04 | $41.36 | $87.32 | 3,036,500 | — | — |
| 2014-09-03 | $41.00 | $86.56 | 3,753,000 | — | — |
| 2014-09-02 | $40.79 | $86.10 | 4,360,500 | — | — |
| 2014-08-29 | $40.12 | $84.69 | 2,466,000 | — | — |
| 2014-08-28 | $40.07 | $84.59 | 2,399,000 | — | — |
| 2014-08-27 | $40.09 | $84.63 | 2,025,000 | — | — |
| 2014-08-26 | $40.01 | $84.46 | 2,065,500 | — | — |
| 2014-08-25 | $39.95 | $84.33 | 2,208,000 | — | — |
| 2014-08-22 | $39.92 | $84.28 | 1,415,000 | — | — |
| 2014-08-21 | $39.98 | $84.41 | 2,094,500 | — | — |
| 2014-08-20 | $40.04 | $84.53 | 2,612,500 | — | — |
| 2014-08-19 | $39.55 | $83.48 | 2,477,500 | — | — |
| 2014-08-18 | $39.38 | $83.14 | 2,389,500 | — | — |
| 2014-08-15 | $39.11 | $82.55 | 3,299,500 | — | — |
| 2014-08-14 | $38.82 | $81.94 | 2,253,500 | — | — |
| 2014-08-13 | $38.11 | $80.46 | 2,409,000 | — | — |
| 2014-08-12 | $38.22 | $80.69 | 1,641,500 | — | — |
| 2014-08-11 | $38.34 | $80.94 | 1,741,500 | — | — |
| 2014-08-08 | $37.90 | $80.01 | 1,778,000 | — | — |
| 2014-08-07 | $37.51 | $79.18 | 3,817,500 | — | — |
| 2014-08-06 | $37.95 | $80.11 | 2,405,000 | — | — |
| 2014-08-05 | $38.06 | $80.34 | 4,703,500 | — | — |
| 2014-08-04 | $38.38 | $81.03 | 3,613,500 | — | — |
| 2014-08-01 | $37.44 | $79.03 | 5,801,000 | — | — |
| 2014-07-31 | $37.99 | $80.20 | 4,245,500 | — | — |
| 2014-07-30 | $38.55 | $81.37 | 2,726,500 | — | — |
| 2014-07-29 | $38.10 | $80.42 | 3,577,000 | — | — |
| 2014-07-28 | $38.52 | $81.32 | 4,074,500 | — | — |
| 2014-07-25 | $38.92 | $82.16 | 3,247,000 | — | — |
| 2014-07-24 | $39.15 | $82.65 | 3,253,000 | — | — |
| 2014-07-23 | $39.70 | $83.81 | 3,664,000 | — | — |
| 2014-07-22 | $39.61 | $83.61 | 4,292,500 | — | — |
| 2014-07-21 | $39.11 | $82.55 | 3,076,000 | — | — |
| 2014-07-18 | $38.97 | $82.26 | 5,619,000 | — | — |
| 2014-07-17 | $37.61 | $79.39 | 9,533,500 | — | — |
| 2014-07-16 | $36.78 | $77.65 | 3,594,000 | — | — |
| 2014-07-15 | $36.54 | $77.13 | 3,275,000 | — | — |
| 2014-07-14 | $36.56 | $77.17 | 2,062,500 | — | — |
| 2014-07-11 | $36.57 | $77.20 | 2,389,500 | — | — |
| 2014-07-10 | $36.38 | $76.79 | 3,050,000 | — | — |
| 2014-07-09 | $36.80 | $77.68 | 1,853,500 | — | — |
| 2014-07-08 | $36.46 | $76.96 | 1,930,000 | — | — |
| 2014-07-07 | $36.66 | $77.39 | 3,045,000 | — | — |
| 2014-07-03 | $36.62 | $77.30 | 1,657,000 | — | — |
| 2014-07-02 | $36.28 | $76.58 | 4,167,000 | — | — |
| 2014-07-01 | $36.04 | $76.08 | 2,467,000 | — | — |
| 2014-06-30 | $36.23 | $76.48 | 3,013,000 | — | — |
| 2014-06-27 | $36.03 | $76.05 | 2,400,500 | — | — |
| 2014-06-26 | $35.96 | $75.92 | 2,963,000 | — | — |
| 2014-06-25 | $35.74 | $75.44 | 4,790,000 | — | — |
| 2014-06-24 | $35.41 | $74.60 | 7,428,000 | — | — |
| 2014-06-23 | $36.65 | $77.23 | 2,052,500 | — | — |
| 2014-06-20 | $36.83 | $77.61 | 3,968,500 | — | — |
| 2014-06-19 | $36.51 | $76.93 | 3,320,500 | — | — |
| 2014-06-18 | $36.55 | $77.01 | 3,716,000 | — | — |
| 2014-06-17 | $36.42 | $76.74 | 3,424,500 | — | — |
| 2014-06-16 | $36.88 | $77.71 | 3,159,500 | — | — |
| 2014-06-13 | $36.96 | $77.89 | 7,225,000 | — | — |
| 2014-06-12 | $36.35 | $76.59 | 8,931,000 | — | — |
| 2014-06-11 | $36.19 | $76.26 | 4,127,500 | — | — |
| 2014-06-10 | $35.92 | $75.69 | 4,927,000 | — | — |
| 2014-06-09 | $35.91 | $75.67 | 5,927,000 | — | — |
| 2014-06-06 | $35.95 | $75.75 | 6,724,000 | — | — |
| 2014-06-05 | $35.49 | $74.78 | 9,658,500 | — | — |
| 2014-06-04 | $34.86 | $73.45 | 9,378,000 | — | — |
| 2014-06-03 | $34.29 | $72.26 | 7,142,500 | — | — |
| 2014-06-02 | $33.95 | $71.53 | 4,405,000 | — | — |
| 2014-05-30 | $33.50 | $70.60 | 3,486,000 | — | — |
| 2014-05-29 | $33.48 | $70.55 | 4,429,500 | — | — |
| 2014-05-28 | $33.36 | $70.30 | 7,975,000 | — | — |
| 2014-05-27 | $33.30 | $70.18 | 2,354,500 | — | — |
| 2014-05-23 | $33.14 | $69.82 | 1,725,500 | — | — |
| 2014-05-22 | $32.95 | $69.42 | 2,328,500 | — | — |
| 2014-05-21 | $32.67 | $68.84 | 5,162,000 | — | — |
| 2014-05-20 | $32.43 | $68.33 | 3,955,500 | — | — |
| 2014-05-19 | $32.43 | $68.33 | 1,863,000 | — | — |
| 2014-05-16 | $32.07 | $67.58 | 2,824,500 | — | — |
| 2014-05-15 | $31.79 | $66.98 | 1,768,000 | — | — |
| 2014-05-14 | $32.20 | $67.84 | 1,739,000 | — | — |
| 2014-05-13 | $32.06 | $67.55 | 3,083,000 | — | — |
| 2014-05-12 | $32.45 | $68.38 | 3,133,000 | — | — |
| 2014-05-09 | $31.84 | $67.08 | 1,840,500 | — | — |
| 2014-05-08 | $32.02 | $67.47 | 3,162,500 | — | — |
| 2014-05-07 | $31.63 | $66.66 | 2,563,000 | — | — |
| 2014-05-06 | $31.22 | $65.78 | 1,538,000 | — | — |
| 2014-05-05 | $31.33 | $66.02 | 3,042,000 | — | — |
| 2014-05-02 | $31.55 | $66.48 | 5,531,500 | — | — |
| 2014-05-01 | $31.24 | $65.83 | 4,522,500 | — | — |
| 2014-04-30 | $31.19 | $65.73 | 7,815,000 | — | — |
| 2014-04-29 | $30.24 | $63.73 | 12,172,500 | — | — |
| 2014-04-28 | $31.00 | $65.31 | 2,526,000 | — | — |
| 2014-04-25 | $31.04 | $65.40 | 4,817,500 | — | — |
| 2014-04-24 | $30.61 | $64.49 | 2,473,000 | — | — |
| 2014-04-23 | $30.97 | $65.27 | 3,942,000 | — | — |
| 2014-04-22 | $31.35 | $66.06 | 7,756,500 | — | — |
| 2014-04-21 | $29.79 | $62.77 | 3,830,500 | — | — |
| 2014-04-17 | $29.64 | $62.45 | 2,098,500 | — | — |
| 2014-04-16 | $29.45 | $62.06 | 1,707,500 | — | — |
| 2014-04-15 | $29.06 | $61.23 | 2,529,000 | — | — |
| 2014-04-14 | $29.03 | $61.17 | 3,457,000 | — | — |
| 2014-04-11 | $28.77 | $60.63 | 2,921,000 | — | — |
| 2014-04-10 | $28.92 | $60.94 | 3,677,500 | — | — |
| 2014-04-09 | $29.80 | $62.80 | 2,141,000 | — | — |
| 2014-04-08 | $29.55 | $62.27 | 3,183,500 | — | — |
| 2014-04-07 | $29.58 | $62.33 | 3,800,000 | — | — |
| 2014-04-04 | $30.39 | $64.04 | 2,359,000 | — | — |
| 2014-04-03 | $30.74 | $64.77 | 2,917,500 | — | — |
| 2014-04-02 | $30.66 | $64.60 | 4,071,000 | — | — |
| 2014-04-01 | $30.14 | $63.52 | 4,041,000 | — | — |
| 2014-03-31 | $30.09 | $63.39 | 2,701,500 | — | — |
| 2014-03-28 | $29.65 | $62.47 | 2,623,000 | — | — |
| 2014-03-27 | $29.50 | $62.15 | 2,807,000 | — | — |
| 2014-03-26 | $29.84 | $62.87 | 2,638,000 | — | — |
| 2014-03-25 | $30.09 | $63.28 | 3,118,500 | — | — |
| 2014-03-24 | $30.02 | $63.12 | 2,800,500 | — | — |
| 2014-03-21 | $30.07 | $63.23 | 3,349,500 | — | — |
| 2014-03-20 | $30.28 | $63.67 | 3,519,500 | — | — |
| 2014-03-19 | $30.76 | $64.68 | 2,309,000 | — | — |
| 2014-03-18 | $31.20 | $65.60 | 2,434,000 | — | — |
| 2014-03-17 | $30.96 | $65.10 | 2,134,000 | — | — |
| 2014-03-14 | $30.65 | $64.44 | 2,514,000 | — | — |
| 2014-03-13 | $30.97 | $65.13 | 4,034,500 | — | — |
| 2014-03-12 | $31.37 | $65.95 | 3,782,000 | — | — |
| 2014-03-11 | $30.59 | $64.32 | 4,332,500 | — | — |
| 2014-03-10 | $30.87 | $64.91 | 3,396,000 | — | — |
| 2014-03-07 | $31.22 | $65.65 | 3,288,000 | — | — |
| 2014-03-06 | $31.72 | $66.69 | 2,882,000 | — | — |
| 2014-03-05 | $31.74 | $66.73 | 1,994,000 | — | — |
| 2014-03-04 | $31.57 | $66.38 | 2,719,500 | — | — |
| 2014-03-03 | $31.23 | $65.67 | 2,533,500 | — | — |
| 2014-02-28 | $31.40 | $66.03 | 3,613,500 | — | — |
| 2014-02-27 | $30.95 | $65.08 | 2,240,000 | — | — |
| 2014-02-26 | $31.01 | $65.21 | 2,806,000 | — | — |
| 2014-02-25 | $31.20 | $65.61 | 3,666,000 | — | — |
| 2014-02-24 | $31.59 | $66.43 | 3,023,000 | — | — |
| 2014-02-21 | $31.24 | $65.70 | 2,298,000 | — | — |
| 2014-02-20 | $31.27 | $65.75 | 2,553,000 | — | — |
| 2014-02-19 | $31.12 | $65.44 | 2,640,500 | — | — |
| 2014-02-18 | $31.36 | $65.95 | 4,362,500 | — | — |
| 2014-02-14 | $30.93 | $65.04 | 3,773,500 | — | — |
| 2014-02-13 | $30.99 | $65.17 | 3,350,500 | — | — |
| 2014-02-12 | $30.91 | $64.99 | 2,868,500 | — | — |
| 2014-02-11 | $30.60 | $64.34 | 3,666,000 | — | — |
| 2014-02-10 | $30.36 | $63.83 | 3,348,000 | — | — |
| 2014-02-07 | $30.36 | $63.84 | 2,492,500 | — | — |
| 2014-02-06 | $30.13 | $63.36 | 4,267,000 | — | — |
| 2014-02-05 | $29.65 | $62.35 | 4,043,000 | — | — |
| 2014-02-04 | $29.68 | $62.41 | 2,905,000 | — | — |
| 2014-02-03 | $29.46 | $61.94 | 5,020,000 | — | — |
| 2014-01-31 | $30.30 | $63.70 | 3,899,500 | — | — |
| 2014-01-30 | $30.63 | $64.41 | 6,152,000 | — | — |
| 2014-01-29 | $29.52 | $62.08 | 14,088,500 | — | — |
| 2014-01-28 | $28.37 | $59.66 | 3,773,000 | — | — |
| 2014-01-27 | $28.32 | $59.55 | 3,470,500 | — | — |
| 2014-01-24 | $28.34 | $59.59 | 4,651,000 | — | — |
| 2014-01-23 | $29.61 | $62.26 | 3,077,500 | — | — |
| 2014-01-22 | $29.82 | $62.71 | 2,309,000 | — | — |
| 2014-01-21 | $29.84 | $62.74 | 1,802,500 | — | — |
| 2014-01-17 | $29.86 | $62.79 | 2,222,000 | — | — |
| 2014-01-16 | $29.94 | $62.95 | 2,255,500 | — | — |
| 2014-01-15 | $30.01 | $63.09 | 2,324,000 | — | — |
| 2014-01-14 | $29.96 | $62.99 | 2,478,500 | — | — |
| 2014-01-13 | $30.13 | $63.36 | 3,501,500 | — | — |
| 2014-01-10 | $30.65 | $64.45 | 4,633,500 | — | — |
| 2014-01-09 | $29.73 | $62.51 | 3,520,500 | — | — |
| 2014-01-08 | $29.23 | $61.47 | 5,138,000 | — | — |
| 2014-01-07 | $29.38 | $61.79 | 4,139,500 | — | — |
| 2014-01-06 | $29.49 | $62.02 | 2,758,000 | — | — |
| 2014-01-03 | $29.99 | $63.06 | 3,030,000 | — | — |
| 2014-01-02 | $29.84 | $62.75 | 2,776,000 | — | — |