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
- 1981-12-31 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 | $31.32 | $34.30 | 1,145,299 | — | — |
| 2014-12-30 | $32.01 | $34.93 | 1,251,375 | — | — |
| 2014-12-29 | $31.79 | $34.68 | 608,478 | — | — |
| 2014-12-26 | $31.87 | $34.77 | 440,809 | — | — |
| 2014-12-24 | $31.97 | $34.89 | 371,568 | — | — |
| 2014-12-23 | $31.86 | $34.76 | 1,131,813 | — | — |
| 2014-12-22 | $31.91 | $34.82 | 1,481,240 | — | — |
| 2014-12-19 | $31.72 | $34.61 | 2,805,277 | — | — |
| 2014-12-18 | $31.66 | $34.54 | 1,764,444 | — | — |
| 2014-12-17 | $30.89 | $33.71 | 1,516,263 | — | — |
| 2014-12-16 | $30.27 | $33.03 | 1,616,099 | — | — |
| 2014-12-15 | $30.77 | $33.57 | 2,731,809 | — | — |
| 2014-12-12 | $30.46 | $33.24 | 2,254,769 | — | — |
| 2014-12-11 | $31.04 | $33.87 | 2,552,265 | — | — |
| 2014-12-10 | $31.19 | $34.03 | 3,035,343 | — | — |
| 2014-12-09 | $31.75 | $34.64 | 2,059,122 | — | — |
| 2014-12-08 | $32.01 | $34.93 | 1,671,854 | — | — |
| 2014-12-05 | $32.58 | $35.54 | 2,500,334 | — | — |
| 2014-12-04 | $32.41 | $35.36 | 3,136,589 | — | — |
| 2014-12-03 | $32.90 | $35.90 | 5,524,204 | — | — |
| 2014-12-02 | $31.84 | $34.74 | 1,948,618 | — | — |
| 2014-12-01 | $31.56 | $34.43 | 1,757,802 | — | — |
| 2014-11-28 | $31.49 | $34.36 | 803,118 | — | — |
| 2014-11-26 | $31.44 | $34.31 | 1,398,512 | — | — |
| 2014-11-25 | $31.37 | $34.23 | 1,498,751 | — | — |
| 2014-11-24 | $31.52 | $34.40 | 1,751,965 | — | — |
| 2014-11-21 | $31.04 | $33.87 | 1,812,551 | — | — |
| 2014-11-20 | $31.16 | $33.99 | 1,954,053 | — | — |
| 2014-11-19 | $30.94 | $33.76 | 1,922,250 | — | — |
| 2014-11-18 | $30.81 | $33.62 | 2,076,634 | — | — |
| 2014-11-17 | $31.00 | $33.82 | 1,779,943 | — | — |
| 2014-11-14 | $30.68 | $33.48 | 2,488,257 | — | — |
| 2014-11-13 | $30.64 | $33.43 | 2,635,395 | — | — |
| 2014-11-12 | $30.43 | $33.20 | 3,627,316 | — | — |
| 2014-11-11 | $29.91 | $32.63 | 2,687,527 | — | — |
| 2014-11-10 | $29.47 | $32.15 | 2,638,816 | — | — |
| 2014-11-07 | $29.64 | $32.35 | 5,933,009 | — | — |
| 2014-11-06 | $29.65 | $32.36 | 4,588,038 | — | — |
| 2014-11-05 | $30.00 | $32.73 | 2,970,933 | — | — |
| 2014-11-04 | $29.91 | $32.64 | 2,326,627 | — | — |
| 2014-11-03 | $29.91 | $32.63 | 1,783,164 | — | — |
| 2014-10-31 | $30.01 | $32.74 | 2,223,369 | — | — |
| 2014-10-30 | $29.83 | $32.55 | 2,405,932 | — | — |
| 2014-10-29 | $29.88 | $32.60 | 1,918,828 | — | — |
| 2014-10-28 | $29.69 | $32.40 | 2,092,535 | — | — |
| 2014-10-27 | $29.56 | $32.25 | 2,517,644 | — | — |
| 2014-10-24 | $29.59 | $32.28 | 2,281,540 | — | — |
| 2014-10-23 | $29.37 | $32.05 | 3,084,054 | — | — |
| 2014-10-22 | $29.15 | $31.80 | 3,048,628 | — | — |
| 2014-10-21 | $29.19 | $31.85 | 4,068,326 | — | — |
| 2014-10-20 | $28.14 | $30.70 | 1,877,968 | — | — |
| 2014-10-17 | $28.04 | $30.60 | 1,857,236 | — | — |
| 2014-10-16 | $27.51 | $30.02 | 2,819,367 | — | — |
| 2014-10-15 | $27.51 | $30.02 | 2,834,262 | — | — |
| 2014-10-14 | $27.95 | $30.50 | 2,638,615 | — | — |
| 2014-10-13 | $28.02 | $30.57 | 2,096,158 | — | — |
| 2014-10-10 | $28.38 | $30.97 | 2,815,341 | — | — |
| 2014-10-09 | $28.64 | $31.25 | 2,388,421 | — | — |
| 2014-10-08 | $29.43 | $32.11 | 3,139,004 | — | — |
| 2014-10-07 | $28.82 | $31.44 | 2,193,177 | — | — |
| 2014-10-06 | $29.44 | $32.12 | 2,120,715 | — | — |
| 2014-10-03 | $29.40 | $32.08 | 2,406,536 | — | — |
| 2014-10-02 | $29.17 | $31.83 | 1,820,803 | — | — |
| 2014-10-01 | $29.31 | $31.98 | 6,051,364 | — | — |
| 2014-09-30 | $30.38 | $33.15 | 7,755,826 | — | — |
| 2014-09-29 | $29.62 | $32.32 | 9,472,767 | — | — |
| 2014-09-26 | $28.13 | $30.70 | 1,336,719 | — | — |
| 2014-09-25 | $28.13 | $30.70 | 1,893,869 | — | — |
| 2014-09-24 | $28.54 | $31.14 | 2,372,519 | — | — |
| 2014-09-23 | $28.43 | $31.02 | 2,043,221 | — | — |
| 2014-09-22 | $28.72 | $31.33 | 2,430,086 | — | — |
| 2014-09-19 | $29.16 | $31.82 | 3,273,461 | — | — |
| 2014-09-18 | $29.41 | $32.09 | 1,701,644 | — | — |
| 2014-09-17 | $29.41 | $32.09 | 2,550,856 | — | — |
| 2014-09-16 | $29.55 | $32.24 | 3,349,948 | — | — |
| 2014-09-15 | $29.61 | $32.31 | 1,737,674 | — | — |
| 2014-09-12 | $29.66 | $32.37 | 2,029,936 | — | — |
| 2014-09-11 | $29.74 | $32.45 | 1,538,001 | — | — |
| 2014-09-10 | $29.68 | $32.39 | 926,907 | — | — |
| 2014-09-09 | $29.49 | $32.18 | 1,623,949 | — | — |
| 2014-09-08 | $29.72 | $32.43 | 1,019,296 | — | — |
| 2014-09-05 | $29.93 | $32.66 | 884,436 | — | — |
| 2014-09-04 | $29.80 | $32.51 | 1,098,400 | — | — |
| 2014-09-03 | $29.83 | $32.55 | 2,309,518 | — | — |
| 2014-09-02 | $29.92 | $32.65 | 1,488,284 | — | — |
| 2014-08-29 | $29.70 | $32.41 | 1,533,774 | — | — |
| 2014-08-28 | $29.80 | $32.39 | 1,212,326 | — | — |
| 2014-08-27 | $30.01 | $32.62 | 1,956,267 | — | — |
| 2014-08-26 | $29.83 | $32.43 | 1,506,601 | — | — |
| 2014-08-25 | $29.79 | $32.38 | 966,560 | — | — |
| 2014-08-22 | $29.71 | $32.29 | 1,372,346 | — | — |
| 2014-08-21 | $30.03 | $32.64 | 1,428,101 | — | — |
| 2014-08-20 | $29.81 | $32.40 | 2,375,740 | — | — |
| 2014-08-19 | $29.73 | $32.31 | 1,001,784 | — | — |
| 2014-08-18 | $29.62 | $32.20 | 1,865,086 | — | — |
| 2014-08-15 | $29.22 | $31.76 | 2,031,949 | — | — |
| 2014-08-14 | $29.20 | $31.74 | 1,601,405 | — | — |
| 2014-08-13 | $29.07 | $31.60 | 3,150,678 | — | — |
| 2014-08-12 | $28.81 | $31.31 | 2,810,712 | — | — |
| 2014-08-11 | $29.11 | $31.64 | 3,378,128 | — | — |
| 2014-08-08 | $28.57 | $31.05 | 5,932,406 | — | — |
| 2014-08-07 | $30.47 | $33.12 | 2,340,717 | — | — |
| 2014-08-06 | $30.85 | $33.53 | 1,627,975 | — | — |
| 2014-08-05 | $30.98 | $33.67 | 1,690,574 | — | — |
| 2014-08-04 | $31.19 | $33.91 | 1,318,201 | — | — |
| 2014-08-01 | $31.13 | $33.83 | 2,019,470 | — | — |
| 2014-07-31 | $31.00 | $33.69 | 2,757,573 | — | — |
| 2014-07-30 | $31.92 | $34.69 | 1,163,213 | — | — |
| 2014-07-29 | $31.96 | $34.73 | 1,409,985 | — | — |
| 2014-07-28 | $32.07 | $34.86 | 2,428,073 | — | — |
| 2014-07-25 | $32.19 | $34.99 | 940,393 | — | — |
| 2014-07-24 | $32.25 | $35.05 | 1,659,173 | — | — |
| 2014-07-23 | $32.29 | $35.10 | 1,634,818 | — | — |
| 2014-07-22 | $32.13 | $34.93 | 1,578,459 | — | — |
| 2014-07-21 | $31.57 | $34.31 | 1,203,469 | — | — |
| 2014-07-18 | $31.71 | $34.47 | 1,659,375 | — | — |
| 2014-07-17 | $31.70 | $34.45 | 2,355,410 | — | — |
| 2014-07-16 | $31.51 | $34.25 | 2,426,664 | — | — |
| 2014-07-15 | $31.16 | $33.86 | 2,054,090 | — | — |
| 2014-07-14 | $31.15 | $33.86 | 1,343,763 | — | — |
| 2014-07-11 | $31.16 | $33.87 | 1,355,438 | — | — |
| 2014-07-10 | $31.16 | $33.86 | 1,567,791 | — | — |
| 2014-07-09 | $31.45 | $34.18 | 1,847,574 | — | — |
| 2014-07-08 | $31.26 | $33.98 | 2,223,771 | — | — |
| 2014-07-07 | $31.72 | $34.48 | 1,252,784 | — | — |
| 2014-07-03 | $31.93 | $34.70 | 870,749 | — | — |
| 2014-07-02 | $31.79 | $34.56 | 1,627,170 | — | — |
| 2014-07-01 | $31.79 | $34.55 | 2,273,086 | — | — |
| 2014-06-30 | $31.40 | $34.13 | 1,833,484 | — | — |
| 2014-06-27 | $31.28 | $34.00 | 2,342,528 | — | — |
| 2014-06-26 | $31.39 | $34.12 | 1,512,237 | — | — |
| 2014-06-25 | $31.79 | $34.56 | 1,246,141 | — | — |
| 2014-06-24 | $31.76 | $34.52 | 2,105,619 | — | — |
| 2014-06-23 | $31.83 | $34.60 | 1,349,198 | — | — |
| 2014-06-20 | $31.81 | $34.57 | 2,212,902 | — | — |
| 2014-06-19 | $31.68 | $34.43 | 1,381,202 | — | — |
| 2014-06-18 | $31.61 | $34.36 | 1,317,798 | — | — |
| 2014-06-17 | $31.57 | $34.32 | 1,179,114 | — | — |
| 2014-06-16 | $31.33 | $34.05 | 1,274,120 | — | — |
| 2014-06-13 | $31.44 | $34.17 | 1,643,071 | — | — |
| 2014-06-12 | $31.19 | $33.91 | 2,204,046 | — | — |
| 2014-06-11 | $31.59 | $34.34 | 2,354,404 | — | — |
| 2014-06-10 | $31.62 | $34.37 | 2,024,099 | — | — |
| 2014-06-09 | $31.64 | $34.27 | 2,604,196 | — | — |
| 2014-06-06 | $31.59 | $34.21 | 1,733,044 | — | — |
| 2014-06-05 | $31.37 | $33.98 | 1,208,501 | — | — |
| 2014-06-04 | $31.34 | $33.94 | 1,861,664 | — | — |
| 2014-06-03 | $31.18 | $33.76 | 2,259,197 | — | — |
| 2014-06-02 | $30.99 | $33.56 | 2,264,028 | — | — |
| 2014-05-30 | $31.24 | $33.84 | 2,526,299 | — | — |
| 2014-05-29 | $31.08 | $33.66 | 3,693,538 | — | — |
| 2014-05-28 | $30.83 | $33.39 | 1,933,119 | — | — |
| 2014-05-27 | $30.85 | $33.41 | 2,247,925 | — | — |
| 2014-05-23 | $30.62 | $33.17 | 1,050,092 | — | — |
| 2014-05-22 | $30.36 | $32.88 | 934,556 | — | — |
| 2014-05-21 | $30.40 | $32.92 | 992,928 | — | — |
| 2014-05-20 | $30.38 | $32.90 | 2,252,756 | — | — |
| 2014-05-19 | $30.50 | $33.03 | 1,180,724 | — | — |
| 2014-05-16 | $30.26 | $32.77 | 1,787,994 | — | — |
| 2014-05-15 | $30.42 | $32.95 | 2,502,548 | — | — |
| 2014-05-14 | $30.39 | $32.91 | 1,668,634 | — | — |
| 2014-05-13 | $30.63 | $33.17 | 2,682,495 | — | — |
| 2014-05-12 | $30.87 | $33.43 | 2,910,347 | — | — |
| 2014-05-09 | $31.00 | $33.57 | 11,502,905 | — | — |
| 2014-05-08 | $28.84 | $31.23 | 2,579,035 | — | — |
| 2014-05-07 | $28.83 | $31.22 | 1,777,528 | — | — |
| 2014-05-06 | $29.08 | $31.49 | 1,414,212 | — | — |
| 2014-05-05 | $29.51 | $31.96 | 988,499 | — | — |
| 2014-05-02 | $29.48 | $31.93 | 733,474 | — | — |
| 2014-05-01 | $29.49 | $31.93 | 1,517,672 | — | — |
| 2014-04-30 | $29.40 | $31.84 | 1,497,543 | — | — |
| 2014-04-29 | $29.11 | $31.52 | 1,741,699 | — | — |
| 2014-04-28 | $28.89 | $31.29 | 1,841,938 | — | — |
| 2014-04-25 | $28.94 | $31.34 | 2,008,198 | — | — |
| 2014-04-24 | $29.44 | $31.89 | 1,993,303 | — | — |
| 2014-04-23 | $29.77 | $32.25 | 1,579,466 | — | — |
| 2014-04-22 | $30.16 | $32.67 | 1,436,756 | — | — |
| 2014-04-21 | $30.23 | $32.74 | 859,678 | — | — |
| 2014-04-17 | $30.35 | $32.86 | 1,594,562 | — | — |
| 2014-04-16 | $30.40 | $32.92 | 1,996,121 | — | — |
| 2014-04-15 | $29.84 | $32.32 | 2,238,063 | — | — |
| 2014-04-14 | $29.61 | $32.06 | 2,395,063 | — | — |
| 2014-04-11 | $28.84 | $31.23 | 1,668,634 | — | — |
| 2014-04-10 | $29.28 | $31.71 | 1,639,246 | — | — |
| 2014-04-09 | $30.13 | $32.63 | 1,357,249 | — | — |
| 2014-04-08 | $29.89 | $32.37 | 1,870,118 | — | — |
| 2014-04-07 | $29.63 | $32.10 | 1,752,971 | — | — |
| 2014-04-04 | $30.22 | $32.72 | 2,009,808 | — | — |
| 2014-04-03 | $30.49 | $33.03 | 1,425,484 | — | — |
| 2014-04-02 | $30.70 | $33.25 | 2,703,026 | — | — |
| 2014-04-01 | $30.55 | $33.09 | 2,837,885 | — | — |
| 2014-03-31 | $30.22 | $32.72 | 2,446,591 | — | — |
| 2014-03-28 | $29.95 | $32.44 | 1,666,218 | — | — |
| 2014-03-27 | $29.86 | $32.34 | 2,546,830 | — | — |
| 2014-03-26 | $30.22 | $32.72 | 1,538,806 | — | — |
| 2014-03-25 | $30.76 | $33.32 | 1,611,469 | — | — |
| 2014-03-24 | $30.87 | $33.43 | 1,856,431 | — | — |
| 2014-03-21 | $31.38 | $33.98 | 2,904,308 | — | — |
| 2014-03-20 | $31.47 | $34.09 | 1,882,799 | — | — |
| 2014-03-19 | $31.42 | $33.92 | 2,644,654 | — | — |
| 2014-03-18 | $31.41 | $33.91 | 2,946,779 | — | — |
| 2014-03-17 | $30.98 | $33.45 | 1,701,644 | — | — |
| 2014-03-14 | $30.67 | $33.11 | 2,786,357 | — | — |
| 2014-03-13 | $30.47 | $32.90 | 2,114,475 | — | — |
| 2014-03-12 | $30.75 | $33.19 | 2,163,789 | — | — |
| 2014-03-11 | $30.89 | $33.35 | 1,878,974 | — | — |
| 2014-03-10 | $30.82 | $33.27 | 1,796,046 | — | — |
| 2014-03-07 | $31.28 | $33.77 | 5,476,299 | — | — |
| 2014-03-06 | $31.09 | $33.57 | 1,694,398 | — | — |
| 2014-03-05 | $31.08 | $33.55 | 1,935,736 | — | — |
| 2014-03-04 | $31.30 | $33.79 | 2,316,965 | — | — |
| 2014-03-03 | $30.90 | $33.36 | 2,269,664 | — | — |
| 2014-02-28 | $31.40 | $33.90 | 2,339,912 | — | — |
| 2014-02-27 | $31.43 | $33.94 | 1,673,263 | — | — |
| 2014-02-26 | $31.60 | $34.12 | 2,228,602 | — | — |
| 2014-02-25 | $31.45 | $33.95 | 2,224,375 | — | — |
| 2014-02-24 | $31.50 | $34.00 | 2,390,434 | — | — |
| 2014-02-21 | $30.90 | $33.36 | 1,982,031 | — | — |
| 2014-02-20 | $30.98 | $33.44 | 1,754,783 | — | — |
| 2014-02-19 | $31.07 | $33.54 | 3,160,743 | — | — |
| 2014-02-18 | $31.24 | $33.73 | 2,287,578 | — | — |
| 2014-02-14 | $30.66 | $33.10 | 2,150,303 | — | — |
| 2014-02-13 | $30.96 | $33.42 | 2,299,051 | — | — |
| 2014-02-12 | $30.53 | $32.96 | 2,506,171 | — | — |
| 2014-02-11 | $30.46 | $32.89 | 3,316,535 | — | — |
| 2014-02-10 | $29.94 | $32.32 | 1,790,007 | — | — |
| 2014-02-07 | $29.84 | $32.21 | 3,628,926 | — | — |
| 2014-02-06 | $29.00 | $31.31 | 2,490,874 | — | — |
| 2014-02-05 | $28.77 | $31.06 | 3,466,491 | — | — |
| 2014-02-04 | $29.06 | $31.38 | 3,456,427 | — | — |
| 2014-02-03 | $29.11 | $31.43 | 6,584,964 | — | — |
| 2014-01-31 | $30.01 | $32.40 | 12,088,034 | — | — |
| 2014-01-30 | $27.40 | $29.59 | 2,483,225 | — | — |
| 2014-01-29 | $26.85 | $28.98 | 2,766,228 | — | — |
| 2014-01-28 | $26.67 | $28.79 | 2,075,024 | — | — |
| 2014-01-27 | $26.53 | $28.64 | 2,666,191 | — | — |
| 2014-01-24 | $26.96 | $29.11 | 2,565,348 | — | — |
| 2014-01-23 | $27.77 | $29.98 | 3,003,541 | — | — |
| 2014-01-22 | $28.37 | $30.63 | 3,620,070 | — | — |
| 2014-01-21 | $27.60 | $29.79 | 1,324,642 | — | — |
| 2014-01-17 | $27.55 | $29.74 | 1,347,990 | — | — |
| 2014-01-16 | $27.87 | $30.09 | 870,346 | — | — |
| 2014-01-15 | $27.92 | $30.14 | 1,201,255 | — | — |
| 2014-01-14 | $27.75 | $29.96 | 1,835,698 | — | — |
| 2014-01-13 | $27.20 | $29.37 | 1,668,835 | — | — |
| 2014-01-10 | $27.74 | $29.95 | 1,371,742 | — | — |
| 2014-01-09 | $27.90 | $30.12 | 2,207,468 | — | — |
| 2014-01-08 | $27.71 | $29.91 | 2,658,341 | — | — |
| 2014-01-07 | $27.65 | $29.85 | 1,612,677 | — | — |
| 2014-01-06 | $27.60 | $29.80 | 1,989,277 | — | — |
| 2014-01-03 | $27.76 | $29.97 | 1,086,524 | — | — |
| 2014-01-02 | $27.62 | $29.82 | 1,704,261 | — | — |