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 | $37.48 | $104.96 | 1,816,400 | — | — |
| 2014-12-30 | $38.07 | $106.61 | 1,545,500 | — | — |
| 2014-12-29 | $37.90 | $106.14 | 2,232,500 | — | — |
| 2014-12-26 | $38.36 | $107.43 | 2,331,600 | — | — |
| 2014-12-24 | $37.90 | $106.14 | 809,300 | — | — |
| 2014-12-23 | $37.63 | $105.38 | 1,775,700 | — | — |
| 2014-12-22 | $36.84 | $103.17 | 2,248,000 | — | — |
| 2014-12-19 | $37.34 | $104.57 | 3,485,100 | — | — |
| 2014-12-18 | $36.70 | $102.78 | 3,304,700 | — | — |
| 2014-12-17 | $36.90 | $103.34 | 2,386,300 | — | — |
| 2014-12-16 | $36.53 | $102.30 | 2,413,000 | — | — |
| 2014-12-15 | $36.11 | $101.13 | 3,103,300 | — | — |
| 2014-12-12 | $37.33 | $104.54 | 2,383,800 | — | — |
| 2014-12-11 | $37.79 | $105.83 | 2,270,300 | — | — |
| 2014-12-10 | $37.49 | $104.99 | 3,277,200 | — | — |
| 2014-12-09 | $38.19 | $106.95 | 4,076,800 | — | — |
| 2014-12-08 | $38.39 | $107.51 | 3,449,600 | — | — |
| 2014-12-05 | $39.90 | $111.74 | 2,713,300 | — | — |
| 2014-12-04 | $41.25 | $115.52 | 3,061,500 | — | — |
| 2014-12-03 | $42.05 | $117.76 | 1,621,500 | — | — |
| 2014-12-02 | $41.85 | $117.20 | 2,437,800 | — | — |
| 2014-12-01 | $40.66 | $112.97 | 3,433,100 | — | — |
| 2014-11-28 | $40.82 | $113.42 | 2,276,300 | — | — |
| 2014-11-26 | $43.35 | $120.45 | 1,398,600 | — | — |
| 2014-11-25 | $43.35 | $120.45 | 2,153,100 | — | — |
| 2014-11-24 | $44.42 | $122.03 | 1,582,700 | — | — |
| 2014-11-21 | $44.51 | $122.28 | 3,396,900 | — | — |
| 2014-11-20 | $43.77 | $120.24 | 1,697,500 | — | — |
| 2014-11-19 | $43.52 | $119.56 | 1,897,000 | — | — |
| 2014-11-18 | $43.25 | $118.81 | 2,377,300 | — | — |
| 2014-11-17 | $43.12 | $118.46 | 1,675,500 | — | — |
| 2014-11-14 | $42.83 | $117.66 | 1,659,400 | — | — |
| 2014-11-13 | $42.79 | $117.55 | 2,153,300 | — | — |
| 2014-11-12 | $43.85 | $120.46 | 2,065,700 | — | — |
| 2014-11-11 | $43.77 | $120.24 | 2,326,000 | — | — |
| 2014-11-10 | $44.17 | $121.34 | 1,641,200 | — | — |
| 2014-11-07 | $44.63 | $122.61 | 1,324,500 | — | — |
| 2014-11-06 | $43.80 | $120.33 | 1,885,500 | — | — |
| 2014-11-05 | $43.60 | $119.78 | 3,208,400 | — | — |
| 2014-11-04 | $45.21 | $124.20 | 3,358,000 | — | — |
| 2014-11-03 | $45.14 | $124.01 | 2,070,500 | — | — |
| 2014-10-31 | $45.38 | $124.67 | 1,991,100 | — | — |
| 2014-10-30 | $44.79 | $123.05 | 2,182,400 | — | — |
| 2014-10-29 | $44.74 | $122.91 | 2,107,300 | — | — |
| 2014-10-28 | $45.88 | $126.04 | 1,972,400 | — | — |
| 2014-10-27 | $44.67 | $122.72 | 3,815,100 | — | — |
| 2014-10-24 | $44.68 | $122.74 | 1,315,600 | — | — |
| 2014-10-23 | $44.48 | $122.19 | 1,703,400 | — | — |
| 2014-10-22 | $43.85 | $120.46 | 1,441,100 | — | — |
| 2014-10-21 | $44.85 | $123.21 | 2,149,200 | — | — |
| 2014-10-20 | $43.13 | $118.49 | 1,362,300 | — | — |
| 2014-10-17 | $42.74 | $117.41 | 2,950,000 | — | — |
| 2014-10-16 | $41.78 | $114.78 | 3,077,300 | — | — |
| 2014-10-15 | $41.05 | $112.77 | 3,216,300 | — | — |
| 2014-10-14 | $42.05 | $115.52 | 3,069,400 | — | — |
| 2014-10-13 | $42.02 | $115.44 | 3,580,200 | — | — |
| 2014-10-10 | $41.79 | $114.80 | 2,568,300 | — | — |
| 2014-10-09 | $41.92 | $115.16 | 3,259,800 | — | — |
| 2014-10-08 | $43.35 | $119.09 | 1,952,900 | — | — |
| 2014-10-07 | $42.02 | $115.44 | 2,705,500 | — | — |
| 2014-10-06 | $41.84 | $114.94 | 1,467,900 | — | — |
| 2014-10-03 | $41.74 | $114.67 | 3,707,200 | — | — |
| 2014-10-02 | $42.92 | $117.91 | 2,509,700 | — | — |
| 2014-10-01 | $43.21 | $118.70 | 2,260,400 | — | — |
| 2014-09-30 | $43.68 | $120.00 | 2,286,000 | — | — |
| 2014-09-29 | $44.16 | $121.31 | 2,840,000 | — | — |
| 2014-09-26 | $44.52 | $122.30 | 2,296,700 | — | — |
| 2014-09-25 | $44.47 | $122.17 | 2,679,800 | — | — |
| 2014-09-24 | $44.63 | $122.61 | 2,824,200 | — | — |
| 2014-09-23 | $45.16 | $124.06 | 1,921,800 | — | — |
| 2014-09-22 | $45.72 | $125.60 | 2,231,600 | — | — |
| 2014-09-19 | $46.25 | $127.06 | 2,370,200 | — | — |
| 2014-09-18 | $46.08 | $126.59 | 1,749,700 | — | — |
| 2014-09-17 | $46.03 | $126.45 | 2,944,500 | — | — |
| 2014-09-16 | $46.53 | $127.83 | 2,400,000 | — | — |
| 2014-09-15 | $46.50 | $127.74 | 2,332,800 | — | — |
| 2014-09-12 | $45.85 | $125.96 | 2,267,700 | — | — |
| 2014-09-11 | $46.73 | $128.38 | 3,305,400 | — | — |
| 2014-09-10 | $47.44 | $130.33 | 3,034,600 | — | — |
| 2014-09-09 | $48.53 | $133.32 | 2,345,200 | — | — |
| 2014-09-08 | $49.83 | $136.89 | 1,229,600 | — | — |
| 2014-09-05 | $49.97 | $137.28 | 1,466,300 | — | — |
| 2014-09-04 | $49.28 | $135.38 | 1,486,100 | — | — |
| 2014-09-03 | $49.45 | $135.85 | 1,465,700 | — | — |
| 2014-09-02 | $49.71 | $136.56 | 2,398,100 | — | — |
| 2014-08-29 | $50.03 | $137.44 | 1,731,400 | — | — |
| 2014-08-28 | $50.28 | $138.13 | 1,320,000 | — | — |
| 2014-08-27 | $50.55 | $137.99 | 1,257,000 | — | — |
| 2014-08-26 | $50.45 | $137.72 | 1,489,200 | — | — |
| 2014-08-25 | $50.68 | $138.34 | 1,592,100 | — | — |
| 2014-08-22 | $51.26 | $138.56 | 5,197,300 | — | — |
| 2014-08-21 | $50.10 | $135.43 | 2,157,000 | — | — |
| 2014-08-20 | $50.47 | $136.43 | 2,345,200 | — | — |
| 2014-08-19 | $49.62 | $134.13 | 1,964,300 | — | — |
| 2014-08-18 | $49.16 | $132.89 | 1,632,300 | — | — |
| 2014-08-15 | $48.72 | $131.70 | 1,524,800 | — | — |
| 2014-08-14 | $48.68 | $131.59 | 1,597,400 | — | — |
| 2014-08-13 | $48.17 | $130.21 | 2,902,100 | — | — |
| 2014-08-12 | $47.88 | $129.43 | 1,216,800 | — | — |
| 2014-08-11 | $47.84 | $129.32 | 1,477,300 | — | — |
| 2014-08-08 | $48.12 | $130.08 | 1,456,700 | — | — |
| 2014-08-07 | $47.37 | $128.05 | 2,968,100 | — | — |
| 2014-08-06 | $46.69 | $126.21 | 3,195,100 | — | — |
| 2014-08-05 | $45.81 | $123.83 | 2,568,600 | — | — |
| 2014-08-04 | $46.22 | $124.94 | 1,773,900 | — | — |
| 2014-08-01 | $46.06 | $124.51 | 2,604,000 | — | — |
| 2014-07-31 | $47.01 | $127.07 | 3,460,100 | — | — |
| 2014-07-30 | $45.95 | $124.21 | 1,827,600 | — | — |
| 2014-07-29 | $46.09 | $124.59 | 2,029,500 | — | — |
| 2014-07-28 | $45.70 | $123.53 | 1,583,700 | — | — |
| 2014-07-25 | $46.02 | $124.40 | 1,654,000 | — | — |
| 2014-07-24 | $45.83 | $123.89 | 2,244,600 | — | — |
| 2014-07-23 | $44.94 | $121.48 | 2,280,800 | — | — |
| 2014-07-22 | $44.30 | $119.75 | 2,212,600 | — | — |
| 2014-07-21 | $43.80 | $118.40 | 1,292,800 | — | — |
| 2014-07-18 | $44.15 | $119.34 | 1,889,400 | — | — |
| 2014-07-17 | $43.56 | $117.75 | 1,647,200 | — | — |
| 2014-07-16 | $44.18 | $119.43 | 2,617,800 | — | — |
| 2014-07-15 | $44.94 | $121.48 | 3,830,200 | — | — |
| 2014-07-14 | $43.67 | $118.05 | 1,768,300 | — | — |
| 2014-07-11 | $43.92 | $118.72 | 2,544,900 | — | — |
| 2014-07-10 | $43.10 | $116.51 | 1,718,500 | — | — |
| 2014-07-09 | $43.43 | $117.40 | 2,051,100 | — | — |
| 2014-07-08 | $43.15 | $116.64 | 2,324,700 | — | — |
| 2014-07-07 | $43.77 | $118.32 | 1,785,400 | — | — |
| 2014-07-03 | $44.20 | $119.48 | 1,649,700 | — | — |
| 2014-07-02 | $44.66 | $120.72 | 2,777,200 | — | — |
| 2014-07-01 | $43.87 | $118.59 | 2,702,200 | — | — |
| 2014-06-30 | $43.69 | $118.10 | 3,076,500 | — | — |
| 2014-06-27 | $44.38 | $119.97 | 4,383,500 | — | — |
| 2014-06-26 | $45.48 | $122.94 | 4,133,400 | — | — |
| 2014-06-25 | $45.69 | $123.51 | 11,660,500 | — | — |
| 2014-06-24 | $48.97 | $132.37 | 1,701,800 | — | — |
| 2014-06-23 | $50.01 | $135.18 | 1,533,800 | — | — |
| 2014-06-20 | $49.63 | $134.16 | 2,036,100 | — | — |
| 2014-06-19 | $49.68 | $134.29 | 1,543,900 | — | — |
| 2014-06-18 | $48.95 | $132.32 | 1,724,500 | — | — |
| 2014-06-17 | $48.45 | $130.97 | 1,998,400 | — | — |
| 2014-06-16 | $47.98 | $129.70 | 1,599,300 | — | — |
| 2014-06-13 | $47.22 | $127.64 | 1,821,700 | — | — |
| 2014-06-12 | $47.62 | $128.72 | 2,691,700 | — | — |
| 2014-06-11 | $47.00 | $127.05 | 2,140,000 | — | — |
| 2014-06-10 | $46.55 | $125.83 | 2,049,800 | — | — |
| 2014-06-09 | $47.50 | $128.40 | 1,870,100 | — | — |
| 2014-06-06 | $47.71 | $128.97 | 1,771,100 | — | — |
| 2014-06-05 | $48.07 | $129.94 | 1,359,600 | — | — |
| 2014-06-04 | $47.91 | $129.51 | 1,576,100 | — | — |
| 2014-06-03 | $48.48 | $130.18 | 1,426,000 | — | — |
| 2014-06-02 | $49.37 | $132.57 | 1,539,300 | — | — |
| 2014-05-30 | $49.25 | $132.25 | 1,264,100 | — | — |
| 2014-05-29 | $49.46 | $132.82 | 1,651,400 | — | — |
| 2014-05-28 | $48.91 | $131.34 | 2,105,700 | — | — |
| 2014-05-27 | $48.41 | $128.65 | 2,163,000 | — | — |
| 2014-05-23 | $48.80 | $129.69 | 1,602,500 | — | — |
| 2014-05-22 | $49.06 | $130.38 | 1,792,000 | — | — |
| 2014-05-21 | $48.62 | $129.21 | 2,619,600 | — | — |
| 2014-05-20 | $49.30 | $131.02 | 1,935,300 | — | — |
| 2014-05-19 | $49.47 | $131.47 | 2,476,000 | — | — |
| 2014-05-16 | $49.64 | $131.92 | 1,326,500 | — | — |
| 2014-05-15 | $49.55 | $131.68 | 2,570,300 | — | — |
| 2014-05-14 | $50.59 | $134.45 | 1,909,300 | — | — |
| 2014-05-13 | $50.53 | $134.29 | 1,841,300 | — | — |
| 2014-05-12 | $50.04 | $132.98 | 1,919,000 | — | — |
| 2014-05-09 | $49.40 | $131.28 | 2,081,200 | — | — |
| 2014-05-08 | $50.06 | $133.04 | 4,178,700 | — | — |
| 2014-05-07 | $51.91 | $137.95 | 3,079,900 | — | — |
| 2014-05-06 | $51.59 | $137.10 | 3,667,300 | — | — |
| 2014-05-05 | $51.60 | $137.13 | 2,921,600 | — | — |
| 2014-05-02 | $51.95 | $138.06 | 2,710,200 | — | — |
| 2014-05-01 | $52.30 | $138.99 | 3,232,100 | — | — |
| 2014-04-30 | $52.59 | $139.76 | 3,037,900 | — | — |
| 2014-04-29 | $52.46 | $139.42 | 2,997,700 | — | — |
| 2014-04-28 | $52.63 | $139.87 | 2,851,200 | — | — |
| 2014-04-25 | $51.86 | $137.82 | 1,919,100 | — | — |
| 2014-04-24 | $51.46 | $136.76 | 1,677,200 | — | — |
| 2014-04-23 | $51.66 | $137.29 | 1,995,800 | — | — |
| 2014-04-22 | $51.29 | $136.31 | 2,686,300 | — | — |
| 2014-04-21 | $50.90 | $135.27 | 1,618,800 | — | — |
| 2014-04-17 | $50.80 | $135.00 | 1,950,400 | — | — |
| 2014-04-16 | $50.31 | $133.70 | 3,092,300 | — | — |
| 2014-04-15 | $48.67 | $129.34 | 2,450,400 | — | — |
| 2014-04-14 | $47.52 | $126.29 | 2,549,700 | — | — |
| 2014-04-11 | $46.18 | $122.73 | 2,569,800 | — | — |
| 2014-04-10 | $47.39 | $125.94 | 1,667,400 | — | — |
| 2014-04-09 | $48.27 | $128.28 | 3,159,100 | — | — |
| 2014-04-08 | $47.62 | $126.55 | 2,284,700 | — | — |
| 2014-04-07 | $47.80 | $127.03 | 2,447,900 | — | — |
| 2014-04-04 | $47.93 | $127.38 | 2,831,900 | — | — |
| 2014-04-03 | $48.44 | $128.73 | 1,837,300 | — | — |
| 2014-04-02 | $48.05 | $127.70 | 2,094,900 | — | — |
| 2014-04-01 | $48.28 | $128.31 | 2,505,300 | — | — |
| 2014-03-31 | $47.58 | $126.45 | 1,387,700 | — | — |
| 2014-03-28 | $47.45 | $126.10 | 2,024,300 | — | — |
| 2014-03-27 | $46.99 | $124.88 | 2,464,300 | — | — |
| 2014-03-26 | $47.66 | $126.66 | 2,292,500 | — | — |
| 2014-03-25 | $48.21 | $128.12 | 2,128,500 | — | — |
| 2014-03-24 | $48.19 | $128.07 | 1,823,200 | — | — |
| 2014-03-21 | $49.05 | $130.35 | 3,834,800 | — | — |
| 2014-03-20 | $49.42 | $131.34 | 1,396,500 | — | — |
| 2014-03-19 | $48.90 | $129.96 | 2,402,500 | — | — |
| 2014-03-18 | $49.69 | $132.05 | 2,092,600 | — | — |
| 2014-03-17 | $49.49 | $131.52 | 1,892,100 | — | — |
| 2014-03-14 | $49.74 | $132.19 | 2,672,900 | — | — |
| 2014-03-13 | $48.94 | $130.06 | 2,911,000 | — | — |
| 2014-03-12 | $49.75 | $132.21 | 5,888,400 | — | — |
| 2014-03-11 | $48.85 | $129.03 | 4,213,500 | — | — |
| 2014-03-10 | $47.99 | $126.75 | 4,089,400 | — | — |
| 2014-03-07 | $47.42 | $125.25 | 2,425,200 | — | — |
| 2014-03-06 | $47.49 | $125.43 | 3,447,400 | — | — |
| 2014-03-05 | $45.76 | $120.86 | 4,537,200 | — | — |
| 2014-03-04 | $45.04 | $118.96 | 2,327,500 | — | — |
| 2014-03-03 | $44.88 | $118.54 | 2,084,000 | — | — |
| 2014-02-28 | $45.57 | $119.04 | 2,752,800 | — | — |
| 2014-02-27 | $45.60 | $119.12 | 4,684,900 | — | — |
| 2014-02-26 | $47.07 | $122.96 | 3,114,600 | — | — |
| 2014-02-25 | $48.21 | $125.94 | 5,194,000 | — | — |
| 2014-02-24 | $47.39 | $123.80 | 4,353,600 | — | — |
| 2014-02-21 | $46.13 | $120.50 | 2,508,000 | — | — |
| 2014-02-20 | $45.66 | $119.28 | 2,531,300 | — | — |
| 2014-02-19 | $45.86 | $119.80 | 2,219,200 | — | — |
| 2014-02-18 | $45.89 | $119.88 | 1,965,700 | — | — |
| 2014-02-14 | $46.28 | $120.90 | 1,960,400 | — | — |
| 2014-02-13 | $45.05 | $117.68 | 1,920,800 | — | — |
| 2014-02-12 | $44.45 | $116.12 | 2,924,100 | — | — |
| 2014-02-11 | $44.49 | $116.22 | 2,512,800 | — | — |
| 2014-02-10 | $43.74 | $114.26 | 2,650,100 | — | — |
| 2014-02-07 | $44.97 | $117.47 | 2,511,600 | — | — |
| 2014-02-06 | $43.83 | $114.50 | 2,793,100 | — | — |
| 2014-02-05 | $43.68 | $114.10 | 3,587,800 | — | — |
| 2014-02-04 | $44.18 | $115.41 | 3,768,200 | — | — |
| 2014-02-03 | $45.06 | $117.71 | 3,131,600 | — | — |
| 2014-01-31 | $46.30 | $120.95 | 3,042,200 | — | — |
| 2014-01-30 | $47.01 | $122.80 | 2,513,000 | — | — |
| 2014-01-29 | $47.80 | $124.87 | 5,181,300 | — | — |
| 2014-01-28 | $46.48 | $121.42 | 1,823,300 | — | — |
| 2014-01-27 | $46.71 | $122.02 | 2,202,400 | — | — |
| 2014-01-24 | $46.69 | $121.97 | 2,435,700 | — | — |
| 2014-01-23 | $47.77 | $124.79 | 2,340,300 | — | — |
| 2014-01-22 | $48.17 | $125.83 | 2,203,400 | — | — |
| 2014-01-21 | $48.78 | $127.43 | 2,470,600 | — | — |
| 2014-01-17 | $48.00 | $125.39 | 2,710,300 | — | — |
| 2014-01-16 | $47.49 | $124.06 | 2,611,500 | — | — |
| 2014-01-15 | $48.25 | $126.04 | 2,946,000 | — | — |
| 2014-01-14 | $48.67 | $127.14 | 2,790,800 | — | — |
| 2014-01-13 | $48.73 | $127.30 | 2,955,300 | — | — |
| 2014-01-10 | $49.79 | $130.06 | 2,379,600 | — | — |
| 2014-01-09 | $50.21 | $131.16 | 4,695,000 | — | — |
| 2014-01-08 | $48.86 | $127.64 | 2,903,100 | — | — |
| 2014-01-07 | $48.99 | $127.98 | 3,373,000 | — | — |
| 2014-01-06 | $49.52 | $129.36 | 2,988,700 | — | — |
| 2014-01-03 | $49.36 | $128.94 | 2,103,300 | — | — |
| 2014-01-02 | $49.75 | $129.96 | 2,451,300 | — | — |