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
- 1988-03-10 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 | $32.87 | $32.87 | 3,370,900 | — | — |
| 2014-12-30 | $31.89 | $31.89 | 2,260,200 | — | — |
| 2014-12-29 | $32.20 | $32.20 | 3,808,800 | — | — |
| 2014-12-26 | $32.96 | $32.96 | 5,544,600 | — | — |
| 2014-12-24 | $30.54 | $30.54 | 1,290,700 | — | — |
| 2014-12-23 | $31.18 | $31.18 | 1,572,100 | — | — |
| 2014-12-22 | $31.39 | $31.39 | 1,903,500 | — | — |
| 2014-12-19 | $31.71 | $31.71 | 2,740,500 | — | — |
| 2014-12-18 | $31.78 | $31.78 | 2,777,400 | — | — |
| 2014-12-17 | $32.11 | $32.11 | 4,136,600 | — | — |
| 2014-12-16 | $30.05 | $30.05 | 5,287,400 | — | — |
| 2014-12-15 | $28.38 | $28.38 | 3,501,200 | — | — |
| 2014-12-12 | $30.00 | $30.00 | 1,939,400 | — | — |
| 2014-12-11 | $30.59 | $30.59 | 2,727,700 | — | — |
| 2014-12-10 | $30.54 | $30.54 | 2,796,900 | — | — |
| 2014-12-09 | $32.13 | $32.13 | 1,718,700 | — | — |
| 2014-12-08 | $32.22 | $32.22 | 3,167,900 | — | — |
| 2014-12-05 | $33.85 | $33.85 | 1,176,800 | — | — |
| 2014-12-04 | $33.95 | $33.95 | 2,078,400 | — | — |
| 2014-12-03 | $34.48 | $34.48 | 1,672,100 | — | — |
| 2014-12-02 | $34.13 | $34.13 | 2,102,900 | — | — |
| 2014-12-01 | $33.57 | $33.57 | 2,607,700 | — | — |
| 2014-11-28 | $35.28 | $35.28 | 1,429,900 | — | — |
| 2014-11-26 | $35.97 | $35.97 | 2,203,200 | — | — |
| 2014-11-25 | $36.87 | $36.87 | 2,871,300 | — | — |
| 2014-11-24 | $37.50 | $37.50 | 5,797,700 | — | — |
| 2014-11-21 | $35.15 | $35.15 | 1,988,800 | — | — |
| 2014-11-20 | $35.46 | $35.46 | 1,902,400 | — | — |
| 2014-11-19 | $36.04 | $36.04 | 2,858,500 | — | — |
| 2014-11-18 | $35.37 | $35.37 | 2,457,100 | — | — |
| 2014-11-17 | $35.33 | $35.33 | 4,091,200 | — | — |
| 2014-11-14 | $34.07 | $34.07 | 2,736,700 | — | — |
| 2014-11-13 | $33.39 | $33.39 | 3,838,400 | — | — |
| 2014-11-12 | $34.50 | $34.50 | 2,984,000 | — | — |
| 2014-11-11 | $34.61 | $34.61 | 3,487,300 | — | — |
| 2014-11-10 | $36.22 | $36.22 | 5,539,900 | — | — |
| 2014-11-07 | $34.47 | $34.47 | 3,722,600 | — | — |
| 2014-11-06 | $34.91 | $34.91 | 2,589,500 | — | — |
| 2014-11-05 | $35.77 | $35.77 | 3,857,700 | — | — |
| 2014-11-04 | $37.78 | $37.78 | 2,197,000 | — | — |
| 2014-11-03 | $37.53 | $37.53 | 2,221,800 | — | — |
| 2014-10-31 | $37.80 | $37.80 | 2,316,100 | — | — |
| 2014-10-30 | $37.00 | $37.00 | 2,414,200 | — | — |
| 2014-10-29 | $37.10 | $37.10 | 6,762,400 | — | — |
| 2014-10-28 | $38.92 | $38.92 | 3,085,700 | — | — |
| 2014-10-27 | $37.62 | $37.62 | 1,880,300 | — | — |
| 2014-10-24 | $37.07 | $37.07 | 2,751,700 | — | — |
| 2014-10-23 | $37.37 | $37.37 | 5,461,600 | — | — |
| 2014-10-22 | $36.67 | $36.67 | 15,161,500 | — | — |
| 2014-10-21 | $43.38 | $43.38 | 2,830,200 | — | — |
| 2014-10-20 | $42.08 | $42.08 | 1,761,500 | — | — |
| 2014-10-17 | $41.55 | $41.55 | 3,224,300 | — | — |
| 2014-10-16 | $40.90 | $40.90 | 4,089,800 | — | — |
| 2014-10-15 | $41.27 | $41.27 | 3,529,000 | — | — |
| 2014-10-14 | $41.02 | $41.02 | 2,718,000 | — | — |
| 2014-10-13 | $39.96 | $39.96 | 2,980,100 | — | — |
| 2014-10-10 | $39.14 | $39.14 | 3,333,300 | — | — |
| 2014-10-09 | $40.86 | $40.86 | 3,015,300 | — | — |
| 2014-10-08 | $42.62 | $42.62 | 3,533,100 | — | — |
| 2014-10-07 | $42.61 | $42.61 | 2,806,700 | — | — |
| 2014-10-06 | $44.09 | $44.09 | 1,909,900 | — | — |
| 2014-10-03 | $43.53 | $43.53 | 1,741,700 | — | — |
| 2014-10-02 | $43.71 | $43.71 | 4,498,800 | — | — |
| 2014-10-01 | $44.54 | $44.54 | 4,547,200 | — | — |
| 2014-09-30 | $46.37 | $46.37 | 2,538,500 | — | — |
| 2014-09-29 | $47.15 | $47.15 | 1,477,600 | — | — |
| 2014-09-26 | $47.72 | $47.72 | 1,771,500 | — | — |
| 2014-09-25 | $47.81 | $47.81 | 3,950,300 | — | — |
| 2014-09-24 | $49.54 | $49.54 | 2,240,200 | — | — |
| 2014-09-23 | $49.13 | $49.13 | 4,148,700 | — | — |
| 2014-09-22 | $47.83 | $47.83 | 2,111,100 | — | — |
| 2014-09-19 | $49.02 | $49.02 | 3,603,600 | — | — |
| 2014-09-18 | $50.32 | $50.32 | 1,494,700 | — | — |
| 2014-09-17 | $50.70 | $50.70 | 2,629,700 | — | — |
| 2014-09-16 | $50.41 | $50.41 | 2,255,500 | — | — |
| 2014-09-15 | $49.90 | $49.90 | 3,692,800 | — | — |
| 2014-09-12 | $52.08 | $52.08 | 2,208,300 | — | — |
| 2014-09-11 | $52.79 | $52.79 | 1,562,500 | — | — |
| 2014-09-10 | $52.85 | $52.85 | 3,778,600 | — | — |
| 2014-09-09 | $51.93 | $51.93 | 1,867,000 | — | — |
| 2014-09-08 | $51.55 | $51.55 | 1,979,400 | — | — |
| 2014-09-05 | $51.31 | $51.31 | 2,471,700 | — | — |
| 2014-09-04 | $51.51 | $51.51 | 2,522,400 | — | — |
| 2014-09-03 | $51.83 | $51.83 | 2,486,400 | — | — |
| 2014-09-02 | $52.70 | $52.70 | 3,160,500 | — | — |
| 2014-08-29 | $53.51 | $53.51 | 3,693,600 | — | — |
| 2014-08-28 | $53.19 | $53.19 | 3,344,200 | — | — |
| 2014-08-27 | $52.67 | $52.67 | 4,100,600 | — | — |
| 2014-08-26 | $51.44 | $51.44 | 2,353,800 | — | — |
| 2014-08-25 | $51.04 | $51.04 | 2,064,800 | — | — |
| 2014-08-22 | $50.37 | $50.37 | 4,804,200 | — | — |
| 2014-08-21 | $49.32 | $49.32 | 2,071,000 | — | — |
| 2014-08-20 | $49.22 | $49.22 | 1,799,500 | — | — |
| 2014-08-19 | $48.76 | $48.76 | 1,504,200 | — | — |
| 2014-08-18 | $49.00 | $49.00 | 2,101,600 | — | — |
| 2014-08-15 | $48.93 | $48.93 | 2,691,400 | — | — |
| 2014-08-14 | $48.98 | $48.98 | 2,561,600 | — | — |
| 2014-08-13 | $49.56 | $49.56 | 2,209,600 | — | — |
| 2014-08-12 | $48.69 | $48.69 | 1,859,300 | — | — |
| 2014-08-11 | $49.16 | $49.16 | 1,859,500 | — | — |
| 2014-08-08 | $48.50 | $48.50 | 1,850,100 | — | — |
| 2014-08-07 | $48.56 | $48.56 | 3,976,000 | — | — |
| 2014-08-06 | $47.79 | $47.79 | 3,615,000 | — | — |
| 2014-08-05 | $46.89 | $46.89 | 3,857,800 | — | — |
| 2014-08-04 | $47.27 | $47.27 | 3,434,100 | — | — |
| 2014-08-01 | $47.93 | $47.93 | 6,455,300 | — | — |
| 2014-07-31 | $50.13 | $50.13 | 12,959,400 | — | — |
| 2014-07-30 | $56.07 | $56.07 | 4,920,000 | — | — |
| 2014-07-29 | $54.71 | $54.71 | 4,984,100 | — | — |
| 2014-07-28 | $52.00 | $52.00 | 2,108,200 | — | — |
| 2014-07-25 | $52.67 | $52.67 | 2,202,800 | — | — |
| 2014-07-24 | $53.16 | $53.16 | 2,836,800 | — | — |
| 2014-07-23 | $53.85 | $53.85 | 4,264,500 | — | — |
| 2014-07-22 | $53.95 | $53.95 | 6,794,200 | — | — |
| 2014-07-21 | $56.60 | $56.60 | 1,525,600 | — | — |
| 2014-07-18 | $57.27 | $57.27 | 2,124,800 | — | — |
| 2014-07-17 | $56.02 | $56.02 | 1,876,700 | — | — |
| 2014-07-16 | $56.18 | $56.18 | 2,098,700 | — | — |
| 2014-07-15 | $56.98 | $56.98 | 2,214,000 | — | — |
| 2014-07-14 | $57.61 | $57.61 | 2,254,400 | — | — |
| 2014-07-11 | $56.81 | $56.81 | 2,412,400 | — | — |
| 2014-07-10 | $55.95 | $55.95 | 3,525,700 | — | — |
| 2014-07-09 | $57.51 | $57.51 | 2,370,000 | — | — |
| 2014-07-08 | $57.11 | $57.11 | 6,071,900 | — | — |
| 2014-07-07 | $60.15 | $60.15 | 3,254,300 | — | — |
| 2014-07-03 | $61.62 | $61.62 | 2,706,800 | — | — |
| 2014-07-02 | $62.24 | $62.24 | 5,413,800 | — | — |
| 2014-07-01 | $63.46 | $63.46 | 20,448,900 | — | — |
| 2014-06-30 | $59.80 | $59.80 | 4,545,100 | — | — |
| 2014-06-27 | $59.07 | $59.07 | 4,098,000 | — | — |
| 2014-06-26 | $57.95 | $57.95 | 3,700,000 | — | — |
| 2014-06-25 | $57.52 | $57.52 | 4,545,900 | — | — |
| 2014-06-24 | $55.45 | $55.45 | 5,672,400 | — | — |
| 2014-06-23 | $57.23 | $57.23 | 7,125,800 | — | — |
| 2014-06-20 | $53.34 | $53.34 | 3,278,100 | — | — |
| 2014-06-19 | $53.22 | $53.22 | 2,717,800 | — | — |
| 2014-06-18 | $53.70 | $53.70 | 3,202,600 | — | — |
| 2014-06-17 | $53.09 | $53.09 | 5,914,000 | — | — |
| 2014-06-16 | $51.49 | $51.49 | 3,697,800 | — | — |
| 2014-06-13 | $49.32 | $49.32 | 2,659,100 | — | — |
| 2014-06-12 | $48.88 | $48.88 | 2,159,400 | — | — |
| 2014-06-11 | $49.90 | $49.90 | 2,675,100 | — | — |
| 2014-06-10 | $49.28 | $49.28 | 4,691,400 | — | — |
| 2014-06-09 | $50.16 | $50.16 | 3,353,500 | — | — |
| 2014-06-06 | $50.23 | $50.23 | 3,748,500 | — | — |
| 2014-06-05 | $49.40 | $49.40 | 3,995,200 | — | — |
| 2014-06-04 | $49.06 | $49.06 | 5,098,000 | — | — |
| 2014-06-03 | $50.42 | $50.42 | 3,552,000 | — | — |
| 2014-06-02 | $51.82 | $51.82 | 3,113,500 | — | — |
| 2014-05-30 | $50.65 | $50.65 | 4,194,300 | — | — |
| 2014-05-29 | $51.37 | $51.37 | 4,579,300 | — | — |
| 2014-05-28 | $50.44 | $50.44 | 18,128,300 | — | — |
| 2014-05-27 | $56.64 | $56.64 | 3,763,400 | — | — |
| 2014-05-23 | $54.40 | $54.40 | 4,621,600 | — | — |
| 2014-05-22 | $55.02 | $55.02 | 6,320,000 | — | — |
| 2014-05-21 | $50.78 | $50.78 | 3,458,900 | — | — |
| 2014-05-20 | $49.32 | $49.32 | 3,702,800 | — | — |
| 2014-05-19 | $49.26 | $49.26 | 2,788,400 | — | — |
| 2014-05-16 | $48.37 | $48.37 | 3,852,100 | — | — |
| 2014-05-15 | $47.83 | $47.83 | 2,589,100 | — | — |
| 2014-05-14 | $49.32 | $49.32 | 2,036,100 | — | — |
| 2014-05-13 | $49.96 | $49.96 | 4,133,900 | — | — |
| 2014-05-12 | $48.63 | $48.63 | 1,979,900 | — | — |
| 2014-05-09 | $47.64 | $47.64 | 3,124,300 | — | — |
| 2014-05-08 | $47.68 | $47.68 | 3,323,700 | — | — |
| 2014-05-07 | $49.11 | $49.11 | 3,478,500 | — | — |
| 2014-05-06 | $50.50 | $50.50 | 4,041,700 | — | — |
| 2014-05-05 | $48.09 | $48.09 | 2,554,700 | — | — |
| 2014-05-02 | $48.49 | $48.49 | 4,155,200 | — | — |
| 2014-05-01 | $49.64 | $49.64 | 5,771,600 | — | — |
| 2014-04-30 | $47.34 | $47.34 | 5,725,800 | — | — |
| 2014-04-29 | $44.80 | $44.80 | 15,203,700 | — | — |
| 2014-04-28 | $49.26 | $49.26 | 4,572,500 | — | — |
| 2014-04-25 | $49.64 | $49.64 | 3,418,300 | — | — |
| 2014-04-24 | $51.44 | $51.44 | 2,879,800 | — | — |
| 2014-04-23 | $50.48 | $50.48 | 3,222,900 | — | — |
| 2014-04-22 | $52.10 | $52.10 | 4,677,900 | — | — |
| 2014-04-21 | $49.06 | $49.06 | 2,475,900 | — | — |
| 2014-04-17 | $48.17 | $48.17 | 2,696,900 | — | — |
| 2014-04-16 | $48.79 | $48.79 | 4,137,000 | — | — |
| 2014-04-15 | $47.31 | $47.31 | 5,271,300 | — | — |
| 2014-04-14 | $46.26 | $46.26 | 7,128,400 | — | — |
| 2014-04-11 | $48.07 | $48.07 | 6,548,000 | — | — |
| 2014-04-10 | $48.78 | $48.78 | 8,458,200 | — | — |
| 2014-04-09 | $54.68 | $54.68 | 3,050,700 | — | — |
| 2014-04-08 | $52.95 | $52.95 | 3,435,700 | — | — |
| 2014-04-07 | $53.08 | $53.08 | 5,916,800 | — | — |
| 2014-04-04 | $55.34 | $55.34 | 4,356,400 | — | — |
| 2014-04-03 | $56.46 | $56.46 | 3,647,100 | — | — |
| 2014-04-02 | $58.19 | $58.19 | 3,203,700 | — | — |
| 2014-04-01 | $58.38 | $58.38 | 5,708,800 | — | — |
| 2014-03-31 | $59.15 | $59.15 | 3,327,200 | — | — |
| 2014-03-28 | $59.07 | $59.07 | 3,014,500 | — | — |
| 2014-03-27 | $58.56 | $58.56 | 2,906,800 | — | — |
| 2014-03-26 | $57.13 | $57.13 | 2,648,700 | — | — |
| 2014-03-25 | $58.45 | $58.45 | 3,576,800 | — | — |
| 2014-03-24 | $57.98 | $57.98 | 6,157,200 | — | — |
| 2014-03-21 | $56.81 | $56.81 | 11,134,200 | — | — |
| 2014-03-20 | $60.48 | $60.48 | 5,104,900 | — | — |
| 2014-03-19 | $62.68 | $62.68 | 2,979,800 | — | — |
| 2014-03-18 | $62.99 | $62.99 | 3,887,900 | — | — |
| 2014-03-17 | $61.29 | $61.29 | 3,619,500 | — | — |
| 2014-03-14 | $60.07 | $60.07 | 4,559,400 | — | — |
| 2014-03-13 | $60.72 | $60.72 | 6,009,200 | — | — |
| 2014-03-12 | $61.58 | $61.58 | 7,466,700 | — | — |
| 2014-03-11 | $62.09 | $62.09 | 6,978,900 | — | — |
| 2014-03-10 | $63.90 | $63.90 | 9,501,200 | — | — |
| 2014-03-07 | $67.31 | $67.31 | 6,677,300 | — | — |
| 2014-03-06 | $68.50 | $68.50 | 6,920,300 | — | — |
| 2014-03-05 | $71.30 | $71.30 | 6,101,400 | — | — |
| 2014-03-04 | $74.37 | $74.37 | 4,844,600 | — | — |
| 2014-03-03 | $74.86 | $74.86 | 5,055,800 | — | — |
| 2014-02-28 | $75.96 | $75.96 | 7,938,500 | — | — |
| 2014-02-27 | $74.66 | $74.66 | 4,583,500 | — | — |
| 2014-02-26 | $75.97 | $75.97 | 4,468,100 | — | — |
| 2014-02-25 | $75.85 | $75.85 | 4,683,400 | — | — |
| 2014-02-24 | $76.39 | $76.39 | 8,999,500 | — | — |
| 2014-02-21 | $80.74 | $80.74 | 4,834,500 | — | — |
| 2014-02-20 | $80.56 | $80.56 | 4,741,500 | — | — |
| 2014-02-19 | $76.08 | $76.08 | 4,258,600 | — | — |
| 2014-02-18 | $77.14 | $77.14 | 5,361,000 | — | — |
| 2014-02-14 | $73.83 | $73.83 | 5,678,500 | — | — |
| 2014-02-13 | $70.67 | $70.67 | 4,883,800 | — | — |
| 2014-02-12 | $67.17 | $67.17 | 5,853,800 | — | — |
| 2014-02-11 | $66.66 | $66.66 | 5,064,900 | — | — |
| 2014-02-10 | $67.55 | $67.55 | 5,187,300 | — | — |
| 2014-02-07 | $66.44 | $66.44 | 5,195,200 | — | — |
| 2014-02-06 | $64.76 | $64.76 | 9,562,700 | — | — |
| 2014-02-05 | $64.10 | $64.10 | 42,236,300 | — | — |
| 2014-02-04 | $75.76 | $75.76 | 3,358,900 | — | — |
| 2014-02-03 | $74.03 | $74.03 | 5,423,300 | — | — |
| 2014-01-31 | $77.73 | $77.73 | 2,999,700 | — | — |
| 2014-01-30 | $79.55 | $79.55 | 3,355,700 | — | — |
| 2014-01-29 | $78.20 | $78.20 | 4,700,100 | — | — |
| 2014-01-28 | $77.87 | $77.87 | 4,046,600 | — | — |
| 2014-01-27 | $75.90 | $75.90 | 9,406,400 | — | — |
| 2014-01-24 | $79.87 | $79.87 | 10,742,200 | — | — |
| 2014-01-23 | $85.30 | $85.30 | 4,639,600 | — | — |
| 2014-01-22 | $88.26 | $88.26 | 3,924,100 | — | — |
| 2014-01-21 | $85.63 | $85.63 | 6,520,600 | — | — |
| 2014-01-17 | $90.53 | $90.53 | 3,091,400 | — | — |
| 2014-01-16 | $92.17 | $92.17 | 4,275,900 | — | — |
| 2014-01-15 | $89.76 | $89.76 | 7,860,200 | — | — |
| 2014-01-14 | $91.21 | $91.21 | 11,520,200 | — | — |
| 2014-01-13 | $91.58 | $91.58 | 4,873,300 | — | — |
| 2014-01-10 | $94.45 | $94.45 | 3,734,200 | — | — |
| 2014-01-09 | $96.04 | $96.04 | 3,998,900 | — | — |
| 2014-01-08 | $96.18 | $96.18 | 4,911,800 | — | — |
| 2014-01-07 | $92.80 | $92.80 | 5,615,600 | — | — |
| 2014-01-06 | $92.49 | $92.49 | 8,079,000 | — | — |
| 2014-01-03 | $96.42 | $96.42 | 5,295,300 | — | — |
| 2014-01-02 | $94.19 | $94.19 | 4,287,300 | — | — |