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
- 1985-05-23 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 | $40.10 | $309.35 | 2,368,386 | — | — |
| 2014-12-30 | $40.70 | $313.99 | 1,685,979 | — | — |
| 2014-12-29 | $40.60 | $313.22 | 2,346,426 | — | — |
| 2014-12-26 | $40.32 | $311.04 | 1,681,367 | — | — |
| 2014-12-24 | $40.07 | $309.14 | 1,863,416 | — | — |
| 2014-12-23 | $40.48 | $312.31 | 3,781,951 | — | — |
| 2014-12-22 | $41.51 | $320.24 | 4,217,198 | — | — |
| 2014-12-19 | $41.07 | $316.80 | 5,796,671 | — | — |
| 2014-12-18 | $40.89 | $315.47 | 4,327,767 | — | — |
| 2014-12-17 | $41.16 | $317.50 | 3,903,280 | — | — |
| 2014-12-16 | $40.55 | $312.80 | 2,630,918 | — | — |
| 2014-12-15 | $40.70 | $313.99 | 3,132,594 | — | — |
| 2014-12-12 | $41.30 | $318.63 | 3,209,564 | — | — |
| 2014-12-11 | $41.26 | $318.28 | 2,502,891 | — | — |
| 2014-12-10 | $41.22 | $318.00 | 3,081,976 | — | — |
| 2014-12-09 | $41.01 | $316.38 | 2,358,065 | — | — |
| 2014-12-08 | $40.83 | $314.98 | 3,727,051 | — | — |
| 2014-12-05 | $40.35 | $311.25 | 3,766,250 | — | — |
| 2014-12-04 | $41.50 | $320.17 | 2,753,235 | — | — |
| 2014-12-03 | $41.40 | $319.40 | 2,799,680 | — | — |
| 2014-12-02 | $41.38 | $319.19 | 3,644,372 | — | — |
| 2014-12-01 | $41.37 | $319.12 | 3,714,863 | — | — |
| 2014-11-28 | $40.80 | $314.76 | 1,418,726 | — | — |
| 2014-11-26 | $40.50 | $312.45 | 2,509,479 | — | — |
| 2014-11-25 | $39.86 | $307.53 | 3,622,302 | — | — |
| 2014-11-24 | $39.83 | $307.25 | 1,657,321 | — | — |
| 2014-11-21 | $39.94 | $308.09 | 2,555,595 | — | — |
| 2014-11-20 | $39.33 | $303.38 | 3,224,716 | — | — |
| 2014-11-19 | $39.36 | $303.66 | 3,761,199 | — | — |
| 2014-11-18 | $40.11 | $309.42 | 2,492,240 | — | — |
| 2014-11-17 | $40.23 | $310.34 | 2,322,709 | — | — |
| 2014-11-14 | $39.69 | $306.19 | 2,397,044 | — | — |
| 2014-11-13 | $40.00 | $308.58 | 2,782,661 | — | — |
| 2014-11-12 | $39.44 | $304.23 | 2,019,991 | — | — |
| 2014-11-11 | $39.50 | $304.72 | 1,384,688 | — | — |
| 2014-11-10 | $39.59 | $305.42 | 2,203,247 | — | — |
| 2014-11-07 | $39.34 | $303.45 | 2,198,525 | — | — |
| 2014-11-06 | $39.27 | $302.96 | 2,661,991 | — | — |
| 2014-11-05 | $40.52 | $308.76 | 2,593,037 | — | — |
| 2014-11-04 | $40.42 | $307.99 | 3,147,966 | — | — |
| 2014-11-03 | $40.03 | $305.01 | 3,387,330 | — | — |
| 2014-10-31 | $40.05 | $305.15 | 3,053,099 | — | — |
| 2014-10-30 | $39.70 | $302.51 | 1,760,094 | — | — |
| 2014-10-29 | $39.30 | $299.46 | 2,133,743 | — | — |
| 2014-10-28 | $39.50 | $300.98 | 1,878,898 | — | — |
| 2014-10-27 | $39.46 | $300.71 | 2,299,651 | — | — |
| 2014-10-24 | $39.04 | $297.51 | 1,735,718 | — | — |
| 2014-10-23 | $38.99 | $297.10 | 3,201,439 | — | — |
| 2014-10-22 | $38.79 | $295.57 | 2,815,492 | — | — |
| 2014-10-21 | $38.78 | $295.50 | 3,457,931 | — | — |
| 2014-10-20 | $39.08 | $297.79 | 1,902,395 | — | — |
| 2014-10-17 | $38.71 | $294.95 | 3,694,221 | — | — |
| 2014-10-16 | $38.81 | $295.71 | 3,455,845 | — | — |
| 2014-10-15 | $38.92 | $296.54 | 4,069,737 | — | — |
| 2014-10-14 | $39.08 | $297.79 | 3,643,384 | — | — |
| 2014-10-13 | $38.47 | $293.14 | 3,525,239 | — | — |
| 2014-10-10 | $38.17 | $290.85 | 3,523,043 | — | — |
| 2014-10-09 | $37.47 | $285.51 | 2,794,520 | — | — |
| 2014-10-08 | $37.29 | $284.12 | 2,854,141 | — | — |
| 2014-10-07 | $36.58 | $278.78 | 2,400,557 | — | — |
| 2014-10-06 | $36.61 | $278.99 | 2,166,903 | — | — |
| 2014-10-03 | $36.52 | $278.29 | 1,755,592 | — | — |
| 2014-10-02 | $36.34 | $276.90 | 2,281,864 | — | — |
| 2014-10-01 | $36.43 | $277.60 | 3,416,647 | — | — |
| 2014-09-30 | $36.17 | $275.58 | 3,208,576 | — | — |
| 2014-09-29 | $36.43 | $277.60 | 2,670,665 | — | — |
| 2014-09-26 | $36.45 | $277.74 | 2,611,264 | — | — |
| 2014-09-25 | $36.17 | $275.65 | 3,539,732 | — | — |
| 2014-09-24 | $35.95 | $273.92 | 3,515,027 | — | — |
| 2014-09-23 | $35.99 | $274.27 | 2,776,073 | — | — |
| 2014-09-22 | $36.17 | $275.65 | 2,704,923 | — | — |
| 2014-09-19 | $36.42 | $277.53 | 4,297,133 | — | — |
| 2014-09-18 | $36.28 | $276.42 | 3,174,867 | — | — |
| 2014-09-17 | $36.87 | $280.93 | 3,159,934 | — | — |
| 2014-09-16 | $37.11 | $282.80 | 3,217,469 | — | — |
| 2014-09-15 | $36.89 | $281.07 | 4,434,273 | — | — |
| 2014-09-12 | $36.93 | $281.41 | 5,421,704 | — | — |
| 2014-09-11 | $38.66 | $294.60 | 2,565,038 | — | — |
| 2014-09-10 | $38.62 | $294.25 | 2,611,044 | — | — |
| 2014-09-09 | $39.32 | $299.60 | 1,642,388 | — | — |
| 2014-09-08 | $39.53 | $301.19 | 1,950,817 | — | — |
| 2014-09-05 | $39.83 | $303.48 | 2,517,604 | — | — |
| 2014-09-04 | $39.55 | $301.40 | 2,380,025 | — | — |
| 2014-09-03 | $39.44 | $300.57 | 1,860,451 | — | — |
| 2014-09-02 | $39.24 | $299.04 | 1,815,543 | — | — |
| 2014-08-29 | $39.46 | $300.71 | 2,356,528 | — | — |
| 2014-08-28 | $39.25 | $299.11 | 2,597,539 | — | — |
| 2014-08-27 | $39.00 | $297.17 | 1,761,631 | — | — |
| 2014-08-26 | $38.72 | $295.09 | 2,352,136 | — | — |
| 2014-08-25 | $38.53 | $293.63 | 2,028,445 | — | — |
| 2014-08-22 | $38.48 | $293.21 | 1,423,886 | — | — |
| 2014-08-21 | $38.75 | $295.29 | 1,441,674 | — | — |
| 2014-08-20 | $38.73 | $295.16 | 1,370,414 | — | — |
| 2014-08-19 | $38.68 | $294.74 | 1,312,879 | — | — |
| 2014-08-18 | $38.48 | $293.21 | 1,854,302 | — | — |
| 2014-08-15 | $38.15 | $290.71 | 2,198,745 | — | — |
| 2014-08-14 | $38.25 | $291.48 | 2,166,134 | — | — |
| 2014-08-13 | $37.91 | $288.91 | 2,140,331 | — | — |
| 2014-08-12 | $37.31 | $284.33 | 1,531,710 | — | — |
| 2014-08-11 | $37.30 | $284.26 | 1,529,734 | — | — |
| 2014-08-08 | $37.25 | $283.84 | 1,665,886 | — | — |
| 2014-08-07 | $37.08 | $282.52 | 2,158,339 | — | — |
| 2014-08-06 | $37.44 | $281.52 | 2,242,665 | — | — |
| 2014-08-05 | $37.47 | $281.72 | 2,198,635 | — | — |
| 2014-08-04 | $38.01 | $285.76 | 1,919,853 | — | — |
| 2014-08-01 | $38.04 | $286.04 | 2,801,327 | — | — |
| 2014-07-31 | $37.82 | $284.39 | 2,479,504 | — | — |
| 2014-07-30 | $38.19 | $287.13 | 2,850,518 | — | — |
| 2014-07-29 | $38.72 | $291.11 | 1,832,013 | — | — |
| 2014-07-28 | $38.83 | $291.93 | 1,561,466 | — | — |
| 2014-07-25 | $38.54 | $289.80 | 1,982,219 | — | — |
| 2014-07-24 | $38.66 | $290.69 | 1,893,830 | — | — |
| 2014-07-23 | $38.50 | $289.46 | 2,106,733 | — | — |
| 2014-07-22 | $38.41 | $288.78 | 2,132,096 | — | — |
| 2014-07-21 | $38.40 | $288.71 | 1,786,117 | — | — |
| 2014-07-18 | $38.42 | $288.85 | 2,155,923 | — | — |
| 2014-07-17 | $38.11 | $286.59 | 2,012,414 | — | — |
| 2014-07-16 | $38.13 | $286.72 | 1,826,194 | — | — |
| 2014-07-15 | $37.84 | $284.53 | 1,560,917 | — | — |
| 2014-07-14 | $37.74 | $283.78 | 1,622,954 | — | — |
| 2014-07-11 | $37.52 | $282.13 | 1,859,792 | — | — |
| 2014-07-10 | $37.83 | $284.46 | 2,288,122 | — | — |
| 2014-07-09 | $37.64 | $283.02 | 1,372,280 | — | — |
| 2014-07-08 | $37.50 | $282.00 | 2,540,882 | — | — |
| 2014-07-07 | $37.30 | $280.42 | 2,309,204 | — | — |
| 2014-07-03 | $37.15 | $279.33 | 1,926,661 | — | — |
| 2014-07-02 | $37.59 | $282.61 | 1,575,410 | — | — |
| 2014-07-01 | $37.76 | $283.91 | 1,773,490 | — | — |
| 2014-06-30 | $37.69 | $283.37 | 2,632,126 | — | — |
| 2014-06-27 | $37.62 | $282.89 | 2,405,169 | — | — |
| 2014-06-26 | $37.70 | $283.50 | 2,727,212 | — | — |
| 2014-06-25 | $37.35 | $280.83 | 2,338,301 | — | — |
| 2014-06-24 | $37.55 | $282.34 | 1,996,823 | — | — |
| 2014-06-23 | $37.51 | $282.07 | 3,200,231 | — | — |
| 2014-06-20 | $37.50 | $282.00 | 4,849,317 | — | — |
| 2014-06-19 | $37.03 | $278.44 | 5,629,336 | — | — |
| 2014-06-18 | $37.02 | $278.37 | 3,440,693 | — | — |
| 2014-06-17 | $36.84 | $277.00 | 3,658,536 | — | — |
| 2014-06-16 | $37.44 | $281.52 | 1,790,509 | — | — |
| 2014-06-13 | $37.79 | $284.12 | 1,582,108 | — | — |
| 2014-06-12 | $37.74 | $283.78 | 2,065,997 | — | — |
| 2014-06-11 | $37.75 | $283.85 | 2,596,990 | — | — |
| 2014-06-10 | $37.67 | $283.23 | 2,355,539 | — | — |
| 2014-06-09 | $38.00 | $285.70 | 2,868,415 | — | — |
| 2014-06-06 | $38.64 | $290.56 | 1,868,906 | — | — |
| 2014-06-05 | $38.83 | $292.00 | 2,794,959 | — | — |
| 2014-06-04 | $38.10 | $286.45 | 2,625,208 | — | — |
| 2014-06-03 | $38.41 | $288.78 | 3,549,175 | — | — |
| 2014-06-02 | $38.29 | $287.89 | 3,070,996 | — | — |
| 2014-05-30 | $38.02 | $285.90 | 3,889,994 | — | — |
| 2014-05-29 | $37.90 | $284.94 | 2,174,260 | — | — |
| 2014-05-28 | $37.75 | $283.85 | 2,575,030 | — | — |
| 2014-05-27 | $38.35 | $288.37 | 1,846,726 | — | — |
| 2014-05-23 | $38.35 | $288.37 | 1,328,580 | — | — |
| 2014-05-22 | $37.96 | $285.42 | 1,589,684 | — | — |
| 2014-05-21 | $38.11 | $286.59 | 1,420,373 | — | — |
| 2014-05-20 | $38.53 | $289.74 | 1,649,086 | — | — |
| 2014-05-19 | $38.52 | $289.67 | 1,678,183 | — | — |
| 2014-05-16 | $38.86 | $292.20 | 2,499,597 | — | — |
| 2014-05-15 | $38.49 | $289.39 | 2,459,191 | — | — |
| 2014-05-14 | $38.43 | $288.98 | 2,327,760 | — | — |
| 2014-05-13 | $38.10 | $286.45 | 2,488,617 | — | — |
| 2014-05-12 | $38.18 | $287.07 | 2,451,065 | — | — |
| 2014-05-09 | $38.35 | $288.37 | 5,093,622 | — | — |
| 2014-05-08 | $38.60 | $290.21 | 3,699,382 | — | — |
| 2014-05-07 | $38.67 | $287.03 | 2,767,948 | — | — |
| 2014-05-06 | $38.22 | $283.72 | 2,472,257 | — | — |
| 2014-05-05 | $38.43 | $285.27 | 2,274,617 | — | — |
| 2014-05-02 | $38.32 | $284.39 | 2,826,581 | — | — |
| 2014-05-01 | $38.42 | $285.14 | 2,836,024 | — | — |
| 2014-04-30 | $38.12 | $282.97 | 2,419,004 | — | — |
| 2014-04-29 | $38.08 | $282.64 | 4,758,183 | — | — |
| 2014-04-28 | $37.90 | $281.28 | 3,499,875 | — | — |
| 2014-04-25 | $37.12 | $275.54 | 2,422,957 | — | — |
| 2014-04-24 | $37.25 | $276.49 | 2,592,488 | — | — |
| 2014-04-23 | $37.16 | $275.81 | 3,140,500 | — | — |
| 2014-04-22 | $37.01 | $274.73 | 2,703,605 | — | — |
| 2014-04-21 | $37.18 | $275.94 | 2,631,247 | — | — |
| 2014-04-17 | $36.91 | $273.98 | 5,372,734 | — | — |
| 2014-04-16 | $37.41 | $277.70 | 2,539,015 | — | — |
| 2014-04-15 | $37.55 | $278.72 | 3,659,963 | — | — |
| 2014-04-14 | $36.91 | $273.98 | 2,909,480 | — | — |
| 2014-04-11 | $36.63 | $271.89 | 4,460,845 | — | — |
| 2014-04-10 | $36.47 | $270.67 | 3,463,970 | — | — |
| 2014-04-09 | $36.81 | $273.24 | 4,146,707 | — | — |
| 2014-04-08 | $37.06 | $275.07 | 3,419,721 | — | — |
| 2014-04-07 | $36.62 | $271.82 | 4,093,344 | — | — |
| 2014-04-04 | $35.95 | $266.82 | 3,128,422 | — | — |
| 2014-04-03 | $35.53 | $263.71 | 1,974,314 | — | — |
| 2014-04-02 | $35.53 | $263.71 | 2,965,478 | — | — |
| 2014-04-01 | $35.36 | $262.42 | 3,008,849 | — | — |
| 2014-03-31 | $35.33 | $262.22 | 4,020,107 | — | — |
| 2014-03-28 | $34.76 | $258.03 | 2,485,323 | — | — |
| 2014-03-27 | $34.40 | $255.33 | 2,981,399 | — | — |
| 2014-03-26 | $33.81 | $250.93 | 3,311,239 | — | — |
| 2014-03-25 | $33.87 | $251.41 | 2,217,850 | — | — |
| 2014-03-24 | $33.42 | $248.09 | 3,384,585 | — | — |
| 2014-03-21 | $33.58 | $249.24 | 6,439,441 | — | — |
| 2014-03-20 | $33.01 | $244.98 | 4,310,089 | — | — |
| 2014-03-19 | $33.07 | $245.46 | 5,125,464 | — | — |
| 2014-03-18 | $33.75 | $250.53 | 2,932,319 | — | — |
| 2014-03-17 | $33.75 | $250.53 | 2,862,596 | — | — |
| 2014-03-14 | $33.84 | $251.20 | 3,838,059 | — | — |
| 2014-03-13 | $33.83 | $251.07 | 4,084,450 | — | — |
| 2014-03-12 | $34.24 | $254.18 | 4,628,070 | — | — |
| 2014-03-11 | $34.11 | $253.16 | 5,665,460 | — | — |
| 2014-03-10 | $33.87 | $251.41 | 3,302,345 | — | — |
| 2014-03-07 | $34.32 | $254.72 | 3,780,085 | — | — |
| 2014-03-06 | $35.14 | $260.80 | 2,097,070 | — | — |
| 2014-03-05 | $35.75 | $265.33 | 2,305,031 | — | — |
| 2014-03-04 | $35.90 | $266.48 | 3,491,750 | — | — |
| 2014-03-03 | $35.24 | $261.55 | 2,170,526 | — | — |
| 2014-02-28 | $35.31 | $262.09 | 4,463,260 | — | — |
| 2014-02-27 | $34.93 | $259.25 | 2,535,611 | — | — |
| 2014-02-26 | $34.62 | $256.95 | 2,700,860 | — | — |
| 2014-02-25 | $34.10 | $253.10 | 3,184,969 | — | — |
| 2014-02-24 | $34.44 | $255.66 | 3,144,343 | — | — |
| 2014-02-21 | $33.80 | $250.86 | 4,892,139 | — | — |
| 2014-02-20 | $34.46 | $255.80 | 2,500,915 | — | — |
| 2014-02-19 | $34.73 | $257.76 | 4,049,863 | — | — |
| 2014-02-18 | $34.49 | $256.00 | 3,212,419 | — | — |
| 2014-02-14 | $34.33 | $254.79 | 2,639,921 | — | — |
| 2014-02-13 | $34.50 | $256.07 | 2,692,845 | — | — |
| 2014-02-12 | $34.24 | $254.18 | 3,914,699 | — | — |
| 2014-02-11 | $34.43 | $255.53 | 6,095,218 | — | — |
| 2014-02-10 | $35.36 | $262.42 | 2,765,862 | — | — |
| 2014-02-07 | $34.99 | $259.72 | 3,014,888 | — | — |
| 2014-02-06 | $34.74 | $257.83 | 3,510,965 | — | — |
| 2014-02-05 | $35.15 | $257.25 | 2,840,416 | — | — |
| 2014-02-04 | $35.54 | $260.05 | 3,397,651 | — | — |
| 2014-02-03 | $35.36 | $258.79 | 4,982,614 | — | — |
| 2014-01-31 | $35.66 | $260.92 | 3,461,774 | — | — |
| 2014-01-30 | $35.42 | $259.19 | 2,777,720 | — | — |
| 2014-01-29 | $35.36 | $258.79 | 2,577,555 | — | — |
| 2014-01-28 | $35.63 | $260.72 | 2,932,209 | — | — |
| 2014-01-27 | $34.98 | $255.99 | 3,166,083 | — | — |
| 2014-01-24 | $35.15 | $257.25 | 3,384,365 | — | — |
| 2014-01-23 | $35.09 | $256.79 | 3,744,070 | — | — |
| 2014-01-22 | $35.01 | $256.19 | 2,288,012 | — | — |
| 2014-01-21 | $34.96 | $255.85 | 3,619,777 | — | — |
| 2014-01-17 | $34.64 | $253.52 | 4,345,445 | — | — |
| 2014-01-16 | $34.97 | $255.92 | 3,242,723 | — | — |
| 2014-01-15 | $34.64 | $253.52 | 3,732,871 | — | — |
| 2014-01-14 | $34.60 | $253.19 | 3,311,129 | — | — |
| 2014-01-13 | $34.71 | $253.99 | 4,467,762 | — | — |
| 2014-01-10 | $35.40 | $259.05 | 4,763,014 | — | — |
| 2014-01-09 | $34.07 | $249.32 | 4,034,711 | — | — |
| 2014-01-08 | $34.03 | $248.99 | 4,160,871 | — | — |
| 2014-01-07 | $34.10 | $249.52 | 4,659,473 | — | — |
| 2014-01-06 | $33.52 | $245.32 | 4,684,397 | — | — |
| 2014-01-03 | $32.95 | $241.12 | 2,211,701 | — | — |
| 2014-01-02 | $32.98 | $241.32 | 2,305,800 | — | — |