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
- 1998-07-28 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 | $36.12 | $106.03 | 2,813,600 | — | — |
| 2014-12-30 | $36.62 | $107.50 | 2,712,400 | — | — |
| 2014-12-29 | $36.34 | $106.67 | 1,838,900 | — | — |
| 2014-12-26 | $35.55 | $104.35 | 1,462,700 | — | — |
| 2014-12-24 | $35.45 | $104.06 | 814,900 | — | — |
| 2014-12-23 | $35.20 | $103.33 | 3,062,200 | — | — |
| 2014-12-22 | $34.62 | $101.62 | 4,405,000 | — | — |
| 2014-12-19 | $34.13 | $100.19 | 10,122,600 | — | — |
| 2014-12-18 | $34.55 | $101.42 | 7,318,000 | — | — |
| 2014-12-17 | $34.91 | $102.48 | 5,678,500 | — | — |
| 2014-12-16 | $33.54 | $98.45 | 5,921,400 | — | — |
| 2014-12-15 | $32.36 | $94.99 | 4,626,400 | — | — |
| 2014-12-12 | $33.18 | $97.40 | 4,310,500 | — | — |
| 2014-12-11 | $33.93 | $99.60 | 3,560,300 | — | — |
| 2014-12-10 | $34.50 | $101.27 | 4,659,200 | — | — |
| 2014-12-09 | $35.60 | $104.50 | 4,883,200 | — | — |
| 2014-12-08 | $35.35 | $103.77 | 4,323,500 | — | — |
| 2014-12-05 | $37.27 | $109.40 | 2,953,900 | — | — |
| 2014-12-04 | $38.14 | $111.96 | 2,168,500 | — | — |
| 2014-12-03 | $38.17 | $112.05 | 3,322,000 | — | — |
| 2014-12-02 | $37.11 | $108.93 | 4,327,000 | — | — |
| 2014-12-01 | $36.31 | $106.59 | 7,288,400 | — | — |
| 2014-11-28 | $37.34 | $109.61 | 2,239,300 | — | — |
| 2014-11-26 | $39.34 | $115.48 | 3,133,100 | — | — |
| 2014-11-25 | $38.87 | $114.10 | 2,352,500 | — | — |
| 2014-11-24 | $39.19 | $115.04 | 2,257,200 | — | — |
| 2014-11-21 | $39.54 | $116.07 | 11,011,000 | — | — |
| 2014-11-20 | $39.10 | $114.78 | 3,161,200 | — | — |
| 2014-11-19 | $38.57 | $113.22 | 3,141,600 | — | — |
| 2014-11-18 | $37.60 | $110.37 | 2,915,100 | — | — |
| 2014-11-17 | $37.40 | $109.79 | 1,978,900 | — | — |
| 2014-11-14 | $37.23 | $109.29 | 2,101,400 | — | — |
| 2014-11-13 | $37.27 | $109.40 | 2,672,500 | — | — |
| 2014-11-12 | $37.80 | $110.96 | 2,430,800 | — | — |
| 2014-11-11 | $37.73 | $110.75 | 2,046,700 | — | — |
| 2014-11-10 | $37.73 | $110.75 | 2,450,700 | — | — |
| 2014-11-07 | $37.62 | $110.43 | 2,652,000 | — | — |
| 2014-11-06 | $36.57 | $107.35 | 1,987,000 | — | — |
| 2014-11-05 | $36.71 | $107.76 | 2,323,300 | — | — |
| 2014-11-04 | $36.44 | $106.97 | 2,821,900 | — | — |
| 2014-11-03 | $37.09 | $108.88 | 5,356,000 | — | — |
| 2014-10-31 | $36.90 | $108.32 | 5,292,100 | — | — |
| 2014-10-30 | $37.17 | $109.11 | 2,483,600 | — | — |
| 2014-10-29 | $38.08 | $111.78 | 3,597,800 | — | — |
| 2014-10-28 | $38.60 | $112.24 | 2,773,800 | — | — |
| 2014-10-27 | $38.42 | $111.71 | 2,350,700 | — | — |
| 2014-10-24 | $38.50 | $111.95 | 4,272,000 | — | — |
| 2014-10-23 | $38.23 | $111.16 | 2,001,400 | — | — |
| 2014-10-22 | $38.02 | $110.55 | 2,383,800 | — | — |
| 2014-10-21 | $38.40 | $111.65 | 2,160,100 | — | — |
| 2014-10-20 | $38.07 | $110.70 | 3,645,000 | — | — |
| 2014-10-17 | $37.47 | $108.95 | 4,554,300 | — | — |
| 2014-10-16 | $38.01 | $110.52 | 5,757,100 | — | — |
| 2014-10-15 | $36.30 | $105.55 | 6,974,400 | — | — |
| 2014-10-14 | $34.51 | $100.34 | 9,665,800 | — | — |
| 2014-10-13 | $34.05 | $99.01 | 5,203,300 | — | — |
| 2014-10-10 | $36.29 | $105.52 | 7,950,100 | — | — |
| 2014-10-09 | $36.82 | $107.06 | 5,239,500 | — | — |
| 2014-10-08 | $38.23 | $111.16 | 4,723,700 | — | — |
| 2014-10-07 | $38.83 | $112.91 | 1,338,500 | — | — |
| 2014-10-06 | $39.09 | $113.66 | 2,345,900 | — | — |
| 2014-10-03 | $39.24 | $114.10 | 1,528,300 | — | — |
| 2014-10-02 | $39.34 | $114.39 | 3,347,300 | — | — |
| 2014-10-01 | $39.62 | $115.20 | 5,095,000 | — | — |
| 2014-09-30 | $40.30 | $117.18 | 1,852,500 | — | — |
| 2014-09-29 | $40.30 | $117.18 | 1,715,500 | — | — |
| 2014-09-26 | $39.85 | $115.87 | 1,687,100 | — | — |
| 2014-09-25 | $39.38 | $114.50 | 1,988,300 | — | — |
| 2014-09-24 | $39.67 | $115.35 | 2,171,300 | — | — |
| 2014-09-23 | $39.59 | $115.11 | 2,272,000 | — | — |
| 2014-09-22 | $40.31 | $117.21 | 2,080,400 | — | — |
| 2014-09-19 | $41.10 | $119.51 | 3,078,800 | — | — |
| 2014-09-18 | $40.55 | $117.91 | 2,295,900 | — | — |
| 2014-09-17 | $40.25 | $117.03 | 1,606,200 | — | — |
| 2014-09-16 | $40.18 | $116.83 | 1,734,600 | — | — |
| 2014-09-15 | $39.58 | $115.09 | 3,090,600 | — | — |
| 2014-09-12 | $39.88 | $115.96 | 2,736,500 | — | — |
| 2014-09-11 | $41.10 | $119.51 | 1,633,100 | — | — |
| 2014-09-10 | $40.92 | $118.98 | 1,645,900 | — | — |
| 2014-09-09 | $41.11 | $119.53 | 1,978,200 | — | — |
| 2014-09-08 | $40.68 | $118.28 | 1,652,100 | — | — |
| 2014-09-05 | $40.50 | $117.76 | 1,748,500 | — | — |
| 2014-09-04 | $40.27 | $117.09 | 2,145,900 | — | — |
| 2014-09-03 | $40.50 | $117.76 | 2,076,500 | — | — |
| 2014-09-02 | $40.63 | $118.14 | 1,999,000 | — | — |
| 2014-08-29 | $40.63 | $118.14 | 2,469,200 | — | — |
| 2014-08-28 | $40.38 | $117.41 | 1,504,100 | — | — |
| 2014-08-27 | $40.25 | $117.03 | 1,819,700 | — | — |
| 2014-08-26 | $39.94 | $116.13 | 1,835,500 | — | — |
| 2014-08-25 | $39.88 | $115.96 | 2,082,000 | — | — |
| 2014-08-22 | $39.38 | $114.50 | 2,350,600 | — | — |
| 2014-08-21 | $39.33 | $114.34 | 2,026,600 | — | — |
| 2014-08-20 | $39.38 | $114.52 | 3,050,600 | — | — |
| 2014-08-19 | $38.89 | $113.08 | 2,551,200 | — | — |
| 2014-08-18 | $38.42 | $111.71 | 2,292,800 | — | — |
| 2014-08-15 | $38.50 | $111.95 | 2,381,800 | — | — |
| 2014-08-14 | $38.35 | $111.51 | 4,586,800 | — | — |
| 2014-08-13 | $37.90 | $110.19 | 2,932,800 | — | — |
| 2014-08-12 | $37.33 | $108.54 | 2,599,200 | — | — |
| 2014-08-11 | $37.86 | $110.07 | 2,641,600 | — | — |
| 2014-08-08 | $37.64 | $109.44 | 3,886,000 | — | — |
| 2014-08-07 | $37.03 | $107.66 | 1,604,400 | — | — |
| 2014-08-06 | $37.08 | $107.82 | 1,750,800 | — | — |
| 2014-08-05 | $36.77 | $106.92 | 2,196,600 | — | — |
| 2014-08-04 | $37.58 | $109.28 | 2,568,400 | — | — |
| 2014-08-01 | $36.65 | $106.57 | 5,394,600 | — | — |
| 2014-07-31 | $37.30 | $108.46 | 4,169,000 | — | — |
| 2014-07-30 | $38.42 | $111.70 | 2,477,200 | — | — |
| 2014-07-29 | $39.12 | $113.75 | 1,806,400 | — | — |
| 2014-07-28 | $39.65 | $114.23 | 1,790,000 | — | — |
| 2014-07-25 | $39.45 | $113.65 | 1,274,400 | — | — |
| 2014-07-24 | $39.50 | $113.81 | 1,810,200 | — | — |
| 2014-07-23 | $39.28 | $113.18 | 1,513,400 | — | — |
| 2014-07-22 | $39.20 | $112.95 | 1,490,600 | — | — |
| 2014-07-21 | $38.79 | $111.76 | 1,499,600 | — | — |
| 2014-07-18 | $38.91 | $112.11 | 1,132,000 | — | — |
| 2014-07-17 | $38.82 | $111.85 | 1,784,800 | — | — |
| 2014-07-16 | $38.90 | $112.10 | 1,793,600 | — | — |
| 2014-07-15 | $38.69 | $111.48 | 1,154,800 | — | — |
| 2014-07-14 | $38.78 | $111.74 | 1,296,600 | — | — |
| 2014-07-11 | $38.81 | $111.84 | 999,800 | — | — |
| 2014-07-10 | $38.72 | $111.55 | 1,569,400 | — | — |
| 2014-07-09 | $38.86 | $111.95 | 2,545,800 | — | — |
| 2014-07-08 | $38.22 | $110.14 | 1,496,200 | — | — |
| 2014-07-07 | $38.33 | $110.45 | 2,229,000 | — | — |
| 2014-07-03 | $38.83 | $111.89 | 1,225,600 | — | — |
| 2014-07-02 | $39.26 | $113.13 | 2,222,600 | — | — |
| 2014-07-01 | $39.40 | $113.51 | 2,096,800 | — | — |
| 2014-06-30 | $39.15 | $112.79 | 1,468,200 | — | — |
| 2014-06-27 | $38.95 | $112.23 | 2,036,200 | — | — |
| 2014-06-26 | $38.75 | $111.65 | 2,019,000 | — | — |
| 2014-06-25 | $38.57 | $111.13 | 2,957,800 | — | — |
| 2014-06-24 | $38.06 | $109.65 | 1,969,000 | — | — |
| 2014-06-23 | $38.14 | $109.89 | 2,220,200 | — | — |
| 2014-06-20 | $37.71 | $108.64 | 4,505,600 | — | — |
| 2014-06-19 | $37.51 | $108.08 | 2,184,200 | — | — |
| 2014-06-18 | $36.97 | $106.52 | 3,429,600 | — | — |
| 2014-06-17 | $37.40 | $107.76 | 2,122,400 | — | — |
| 2014-06-16 | $37.46 | $107.92 | 1,670,600 | — | — |
| 2014-06-13 | $37.35 | $107.62 | 1,647,200 | — | — |
| 2014-06-12 | $37.06 | $106.79 | 1,227,200 | — | — |
| 2014-06-11 | $37.22 | $107.24 | 1,402,400 | — | — |
| 2014-06-10 | $37.55 | $108.19 | 1,727,800 | — | — |
| 2014-06-09 | $37.47 | $107.98 | 2,441,000 | — | — |
| 2014-06-06 | $37.62 | $108.38 | 1,852,600 | — | — |
| 2014-06-05 | $37.71 | $108.65 | 1,007,600 | — | — |
| 2014-06-04 | $37.73 | $108.71 | 1,065,600 | — | — |
| 2014-06-03 | $37.75 | $108.77 | 1,734,400 | — | — |
| 2014-06-02 | $37.88 | $109.14 | 1,823,800 | — | — |
| 2014-05-30 | $37.41 | $107.79 | 2,478,000 | — | — |
| 2014-05-29 | $36.94 | $106.43 | 1,114,400 | — | — |
| 2014-05-28 | $37.01 | $106.65 | 1,277,400 | — | — |
| 2014-05-27 | $37.11 | $106.92 | 2,618,200 | — | — |
| 2014-05-23 | $37.06 | $106.78 | 1,506,400 | — | — |
| 2014-05-22 | $37.11 | $106.92 | 2,291,800 | — | — |
| 2014-05-21 | $36.65 | $105.58 | 1,344,200 | — | — |
| 2014-05-20 | $36.63 | $105.56 | 1,502,800 | — | — |
| 2014-05-19 | $36.45 | $105.02 | 1,279,600 | — | — |
| 2014-05-16 | $36.62 | $105.50 | 1,304,600 | — | — |
| 2014-05-15 | $36.54 | $105.28 | 1,376,400 | — | — |
| 2014-05-14 | $36.69 | $105.71 | 1,358,200 | — | — |
| 2014-05-13 | $36.51 | $105.21 | 1,515,400 | — | — |
| 2014-05-12 | $36.61 | $105.47 | 1,411,000 | — | — |
| 2014-05-09 | $36.55 | $105.31 | 1,439,600 | — | — |
| 2014-05-08 | $36.70 | $105.74 | 2,248,600 | — | — |
| 2014-05-07 | $37.21 | $107.20 | 2,517,000 | — | — |
| 2014-05-06 | $36.94 | $106.42 | 2,078,800 | — | — |
| 2014-05-05 | $37.28 | $107.40 | 2,810,400 | — | — |
| 2014-05-02 | $36.72 | $105.79 | 1,756,200 | — | — |
| 2014-05-01 | $36.51 | $105.21 | 2,282,600 | — | — |
| 2014-04-30 | $36.56 | $105.35 | 2,827,000 | — | — |
| 2014-04-29 | $36.56 | $105.35 | 3,452,600 | — | — |
| 2014-04-28 | $35.92 | $103.51 | 2,129,800 | — | — |
| 2014-04-25 | $35.83 | $102.21 | 3,451,800 | — | — |
| 2014-04-24 | $36.19 | $103.24 | 2,260,000 | — | — |
| 2014-04-23 | $36.58 | $104.34 | 2,567,000 | — | — |
| 2014-04-22 | $36.96 | $105.44 | 2,158,800 | — | — |
| 2014-04-21 | $36.87 | $105.18 | 1,921,000 | — | — |
| 2014-04-17 | $36.47 | $104.05 | 1,444,600 | — | — |
| 2014-04-16 | $36.53 | $104.21 | 1,588,400 | — | — |
| 2014-04-15 | $36.23 | $103.35 | 1,647,000 | — | — |
| 2014-04-14 | $36.09 | $102.95 | 2,246,400 | — | — |
| 2014-04-11 | $36.08 | $102.94 | 2,463,600 | — | — |
| 2014-04-10 | $35.81 | $102.16 | 1,664,200 | — | — |
| 2014-04-09 | $36.12 | $103.03 | 2,296,200 | — | — |
| 2014-04-08 | $35.53 | $101.34 | 2,005,400 | — | — |
| 2014-04-07 | $34.99 | $99.83 | 2,166,800 | — | — |
| 2014-04-04 | $35.36 | $100.86 | 2,189,200 | — | — |
| 2014-04-03 | $35.33 | $100.80 | 1,732,800 | — | — |
| 2014-04-02 | $35.24 | $100.54 | 3,109,800 | — | — |
| 2014-04-01 | $35.38 | $100.93 | 2,922,600 | — | — |
| 2014-03-31 | $34.68 | $98.93 | 1,628,400 | — | — |
| 2014-03-28 | $34.52 | $98.48 | 1,684,600 | — | — |
| 2014-03-27 | $34.45 | $98.26 | 1,895,200 | — | — |
| 2014-03-26 | $34.28 | $97.78 | 1,730,800 | — | — |
| 2014-03-25 | $34.26 | $97.73 | 1,727,400 | — | — |
| 2014-03-24 | $34.00 | $96.99 | 2,100,200 | — | — |
| 2014-03-21 | $34.43 | $98.22 | 4,630,800 | — | — |
| 2014-03-20 | $34.58 | $98.63 | 2,195,800 | — | — |
| 2014-03-19 | $34.40 | $98.15 | 3,212,600 | — | — |
| 2014-03-18 | $34.40 | $98.13 | 2,034,400 | — | — |
| 2014-03-17 | $34.32 | $97.91 | 2,488,200 | — | — |
| 2014-03-14 | $33.90 | $96.72 | 2,029,400 | — | — |
| 2014-03-13 | $33.42 | $95.35 | 1,398,400 | — | — |
| 2014-03-12 | $33.53 | $95.65 | 1,601,200 | — | — |
| 2014-03-11 | $33.65 | $95.98 | 1,956,400 | — | — |
| 2014-03-10 | $33.60 | $95.84 | 1,422,800 | — | — |
| 2014-03-07 | $33.61 | $95.88 | 1,637,600 | — | — |
| 2014-03-06 | $33.62 | $95.89 | 2,059,400 | — | — |
| 2014-03-05 | $33.87 | $96.62 | 2,086,200 | — | — |
| 2014-03-04 | $33.77 | $96.34 | 1,894,800 | — | — |
| 2014-03-03 | $33.71 | $96.17 | 1,451,000 | — | — |
| 2014-02-28 | $33.56 | $95.72 | 2,037,200 | — | — |
| 2014-02-27 | $33.75 | $96.28 | 2,340,200 | — | — |
| 2014-02-26 | $33.56 | $95.75 | 2,741,600 | — | — |
| 2014-02-25 | $32.94 | $93.95 | 2,392,600 | — | — |
| 2014-02-24 | $32.81 | $93.58 | 2,631,400 | — | — |
| 2014-02-21 | $32.69 | $93.24 | 2,715,200 | — | — |
| 2014-02-20 | $32.88 | $93.78 | 2,177,600 | — | — |
| 2014-02-19 | $33.04 | $94.25 | 1,776,200 | — | — |
| 2014-02-18 | $33.25 | $94.85 | 1,749,000 | — | — |
| 2014-02-14 | $33.42 | $95.34 | 1,985,600 | — | — |
| 2014-02-13 | $33.51 | $95.61 | 2,137,400 | — | — |
| 2014-02-12 | $33.40 | $95.28 | 1,723,400 | — | — |
| 2014-02-11 | $33.45 | $95.42 | 2,629,000 | — | — |
| 2014-02-10 | $33.04 | $94.25 | 2,301,800 | — | — |
| 2014-02-07 | $32.86 | $93.74 | 2,057,800 | — | — |
| 2014-02-06 | $32.44 | $92.54 | 1,751,600 | — | — |
| 2014-02-05 | $32.32 | $92.20 | 1,648,800 | — | — |
| 2014-02-04 | $32.56 | $92.87 | 1,901,600 | — | — |
| 2014-02-03 | $32.70 | $93.27 | 2,367,000 | — | — |
| 2014-01-31 | $33.19 | $94.68 | 2,827,800 | — | — |
| 2014-01-30 | $32.54 | $92.84 | 2,240,000 | — | — |
| 2014-01-29 | $32.08 | $91.52 | 1,863,400 | — | — |
| 2014-01-28 | $32.24 | $90.96 | 3,031,000 | — | — |
| 2014-01-27 | $32.13 | $90.66 | 2,331,800 | — | — |
| 2014-01-24 | $32.37 | $91.33 | 2,293,200 | — | — |
| 2014-01-23 | $32.65 | $92.13 | 2,170,600 | — | — |
| 2014-01-22 | $32.86 | $92.72 | 1,431,400 | — | — |
| 2014-01-21 | $32.58 | $91.93 | 1,591,400 | — | — |
| 2014-01-17 | $32.00 | $90.28 | 1,712,600 | — | — |
| 2014-01-16 | $32.22 | $90.92 | 1,535,000 | — | — |
| 2014-01-15 | $32.22 | $90.92 | 1,668,200 | — | — |
| 2014-01-14 | $32.15 | $90.72 | 1,996,000 | — | — |
| 2014-01-13 | $31.91 | $90.04 | 1,746,200 | — | — |
| 2014-01-10 | $31.98 | $90.23 | 1,172,600 | — | — |
| 2014-01-09 | $32.01 | $90.31 | 1,629,400 | — | — |
| 2014-01-08 | $31.83 | $89.83 | 3,013,200 | — | — |
| 2014-01-07 | $32.38 | $91.35 | 1,695,600 | — | — |
| 2014-01-06 | $32.26 | $91.02 | 1,524,400 | — | — |
| 2014-01-03 | $32.51 | $91.75 | 1,317,600 | — | — |
| 2014-01-02 | $32.62 | $92.05 | 2,252,600 | — | — |