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
- 2011-09-16 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 | $38.69 | $39.41 | 1,255,878 | — | — |
| 2014-12-30 | $38.50 | $39.22 | 1,096,524 | — | — |
| 2014-12-29 | $38.67 | $39.38 | 1,333,098 | — | — |
| 2014-12-26 | $38.27 | $38.98 | 848,835 | — | — |
| 2014-12-24 | $38.15 | $38.86 | 638,937 | — | — |
| 2014-12-23 | $38.22 | $38.93 | 976,365 | — | — |
| 2014-12-22 | $38.53 | $39.24 | 664,443 | — | — |
| 2014-12-19 | $38.53 | $39.24 | 2,151,864 | — | — |
| 2014-12-18 | $38.92 | $39.64 | 882,999 | — | — |
| 2014-12-17 | $38.48 | $39.19 | 1,071,018 | — | — |
| 2014-12-16 | $37.49 | $38.18 | 2,006,784 | — | — |
| 2014-12-15 | $37.24 | $37.93 | 833,040 | — | — |
| 2014-12-12 | $37.61 | $38.30 | 676,260 | — | — |
| 2014-12-11 | $38.11 | $38.81 | 824,499 | — | — |
| 2014-12-10 | $37.86 | $38.56 | 821,457 | — | — |
| 2014-12-09 | $39.19 | $39.91 | 625,833 | — | — |
| 2014-12-08 | $38.52 | $39.23 | 606,528 | — | — |
| 2014-12-05 | $38.97 | $39.69 | 532,467 | — | — |
| 2014-12-04 | $39.01 | $39.73 | 543,699 | — | — |
| 2014-12-03 | $38.98 | $39.70 | 673,569 | — | — |
| 2014-12-02 | $38.54 | $39.25 | 1,230,255 | — | — |
| 2014-12-01 | $37.95 | $38.65 | 982,566 | — | — |
| 2014-11-28 | $38.39 | $39.10 | 418,392 | — | — |
| 2014-11-26 | $38.49 | $39.20 | 536,094 | — | — |
| 2014-11-25 | $38.57 | $39.29 | 1,149,525 | — | — |
| 2014-11-24 | $39.12 | $39.74 | 1,768,923 | — | — |
| 2014-11-21 | $38.14 | $38.74 | 1,855,503 | — | — |
| 2014-11-20 | $37.47 | $38.06 | 882,297 | — | — |
| 2014-11-19 | $36.62 | $37.19 | 927,459 | — | — |
| 2014-11-18 | $36.72 | $37.30 | 1,037,439 | — | — |
| 2014-11-17 | $35.97 | $36.54 | 696,852 | — | — |
| 2014-11-14 | $36.56 | $37.13 | 868,257 | — | — |
| 2014-11-13 | $36.35 | $36.92 | 572,715 | — | — |
| 2014-11-12 | $36.59 | $37.17 | 857,844 | — | — |
| 2014-11-11 | $36.68 | $37.25 | 540,423 | — | — |
| 2014-11-10 | $36.44 | $37.01 | 842,166 | — | — |
| 2014-11-07 | $36.58 | $37.16 | 860,418 | — | — |
| 2014-11-06 | $36.44 | $37.01 | 1,130,571 | — | — |
| 2014-11-05 | $35.85 | $36.41 | 1,294,605 | — | — |
| 2014-11-04 | $36.27 | $36.85 | 1,089,387 | — | — |
| 2014-11-03 | $36.98 | $37.57 | 1,606,059 | — | — |
| 2014-10-31 | $36.97 | $37.55 | 2,309,229 | — | — |
| 2014-10-30 | $35.80 | $36.37 | 4,640,103 | — | — |
| 2014-10-29 | $36.19 | $36.76 | 1,970,046 | — | — |
| 2014-10-28 | $36.38 | $36.95 | 1,128,582 | — | — |
| 2014-10-27 | $35.89 | $36.46 | 685,152 | — | — |
| 2014-10-24 | $35.77 | $36.33 | 842,868 | — | — |
| 2014-10-23 | $35.52 | $36.08 | 1,196,676 | — | — |
| 2014-10-22 | $34.86 | $35.41 | 859,716 | — | — |
| 2014-10-21 | $35.05 | $35.61 | 986,193 | — | — |
| 2014-10-20 | $34.30 | $34.84 | 1,448,928 | — | — |
| 2014-10-17 | $34.33 | $34.88 | 1,685,736 | — | — |
| 2014-10-16 | $33.28 | $33.81 | 1,678,833 | — | — |
| 2014-10-15 | $32.67 | $33.18 | 2,551,419 | — | — |
| 2014-10-14 | $32.27 | $32.78 | 2,351,817 | — | — |
| 2014-10-13 | $32.26 | $32.77 | 1,540,656 | — | — |
| 2014-10-10 | $32.91 | $33.43 | 1,522,989 | — | — |
| 2014-10-09 | $33.68 | $34.22 | 1,463,553 | — | — |
| 2014-10-08 | $34.44 | $34.99 | 1,658,358 | — | — |
| 2014-10-07 | $34.08 | $34.62 | 1,187,316 | — | — |
| 2014-10-06 | $34.75 | $35.30 | 1,127,412 | — | — |
| 2014-10-03 | $34.82 | $35.37 | 1,253,538 | — | — |
| 2014-10-02 | $34.66 | $35.21 | 1,199,016 | — | — |
| 2014-10-01 | $34.41 | $34.95 | 1,983,618 | — | — |
| 2014-09-30 | $35.14 | $35.69 | 1,877,499 | — | — |
| 2014-09-29 | $35.07 | $35.62 | 945,711 | — | — |
| 2014-09-26 | $35.59 | $36.15 | 993,915 | — | — |
| 2014-09-25 | $35.03 | $35.59 | 1,259,037 | — | — |
| 2014-09-24 | $35.78 | $36.34 | 975,195 | — | — |
| 2014-09-23 | $35.71 | $36.27 | 1,268,865 | — | — |
| 2014-09-22 | $35.76 | $36.33 | 1,280,448 | — | — |
| 2014-09-19 | $36.43 | $37.00 | 3,870,711 | — | — |
| 2014-09-18 | $36.67 | $37.25 | 929,565 | — | — |
| 2014-09-17 | $37.19 | $37.78 | 1,256,580 | — | — |
| 2014-09-16 | $36.62 | $37.20 | 1,529,775 | — | — |
| 2014-09-15 | $36.61 | $37.19 | 925,353 | — | — |
| 2014-09-12 | $36.86 | $37.45 | 1,747,395 | — | — |
| 2014-09-11 | $37.47 | $38.06 | 1,344,096 | — | — |
| 2014-09-10 | $37.29 | $37.88 | 1,107,171 | — | — |
| 2014-09-09 | $37.26 | $37.85 | 928,863 | — | — |
| 2014-09-08 | $37.62 | $38.22 | 1,087,398 | — | — |
| 2014-09-05 | $37.57 | $38.17 | 1,033,227 | — | — |
| 2014-09-04 | $37.46 | $38.05 | 1,639,287 | — | — |
| 2014-09-03 | $37.14 | $37.72 | 1,398,384 | — | — |
| 2014-09-02 | $37.29 | $37.88 | 1,566,513 | — | — |
| 2014-08-29 | $36.93 | $37.52 | 686,088 | — | — |
| 2014-08-28 | $36.79 | $37.37 | 1,215,162 | — | — |
| 2014-08-27 | $36.92 | $37.51 | 805,311 | — | — |
| 2014-08-26 | $37.20 | $37.68 | 634,257 | — | — |
| 2014-08-25 | $37.00 | $37.48 | 1,250,145 | — | — |
| 2014-08-22 | $36.98 | $37.46 | 744,588 | — | — |
| 2014-08-21 | $36.93 | $37.41 | 975,897 | — | — |
| 2014-08-20 | $36.96 | $37.44 | 1,440,270 | — | — |
| 2014-08-19 | $36.60 | $37.07 | 1,677,078 | — | — |
| 2014-08-18 | $36.50 | $36.98 | 2,246,985 | — | — |
| 2014-08-15 | $35.68 | $36.14 | 1,778,283 | — | — |
| 2014-08-14 | $35.68 | $36.15 | 1,661,400 | — | — |
| 2014-08-13 | $35.11 | $35.57 | 1,808,001 | — | — |
| 2014-08-12 | $35.02 | $35.47 | 1,678,131 | — | — |
| 2014-08-11 | $35.33 | $35.79 | 1,998,126 | — | — |
| 2014-08-08 | $35.13 | $35.58 | 2,852,928 | — | — |
| 2014-08-07 | $34.05 | $34.49 | 2,668,536 | — | — |
| 2014-08-06 | $33.90 | $34.34 | 2,469,636 | — | — |
| 2014-08-05 | $33.56 | $33.99 | 3,544,749 | — | — |
| 2014-08-04 | $32.86 | $33.29 | 2,820,285 | — | — |
| 2014-08-01 | $32.32 | $32.74 | 2,983,617 | — | — |
| 2014-07-31 | $32.30 | $32.72 | 5,041,647 | — | — |
| 2014-07-30 | $31.83 | $32.24 | 3,186,261 | — | — |
| 2014-07-29 | $31.79 | $32.21 | 5,050,890 | — | — |
| 2014-07-28 | $31.43 | $31.84 | 2,970,396 | — | — |
| 2014-07-25 | $32.64 | $33.07 | 1,543,113 | — | — |
| 2014-07-24 | $33.03 | $33.45 | 2,501,226 | — | — |
| 2014-07-23 | $33.33 | $33.77 | 2,282,904 | — | — |
| 2014-07-22 | $33.41 | $33.84 | 3,306,654 | — | — |
| 2014-07-21 | $32.62 | $33.05 | 1,934,361 | — | — |
| 2014-07-18 | $32.49 | $32.91 | 2,338,128 | — | — |
| 2014-07-17 | $32.11 | $32.53 | 3,050,775 | — | — |
| 2014-07-16 | $32.10 | $32.52 | 1,818,531 | — | — |
| 2014-07-15 | $32.00 | $32.42 | 1,448,694 | — | — |
| 2014-07-14 | $32.44 | $32.86 | 2,327,481 | — | — |
| 2014-07-11 | $32.06 | $32.48 | 2,793,843 | — | — |
| 2014-07-10 | $32.50 | $32.92 | 3,790,917 | — | — |
| 2014-07-09 | $33.47 | $33.91 | 1,504,269 | — | — |
| 2014-07-08 | $33.54 | $33.97 | 1,674,036 | — | — |
| 2014-07-07 | $34.08 | $34.52 | 2,060,370 | — | — |
| 2014-07-03 | $34.91 | $35.37 | 1,102,725 | — | — |
| 2014-07-02 | $34.19 | $34.63 | 1,527,903 | — | — |
| 2014-07-01 | $34.53 | $34.98 | 1,909,557 | — | — |
| 2014-06-30 | $34.13 | $34.57 | 1,550,952 | — | — |
| 2014-06-27 | $33.80 | $34.24 | 3,034,629 | — | — |
| 2014-06-26 | $33.41 | $33.84 | 1,178,424 | — | — |
| 2014-06-25 | $33.91 | $34.36 | 978,588 | — | — |
| 2014-06-24 | $33.67 | $34.10 | 1,366,326 | — | — |
| 2014-06-23 | $33.59 | $34.03 | 1,311,102 | — | — |
| 2014-06-20 | $33.77 | $34.21 | 5,550,948 | — | — |
| 2014-06-19 | $34.64 | $35.09 | 2,914,938 | — | — |
| 2014-06-18 | $33.80 | $34.24 | 2,614,365 | — | — |
| 2014-06-17 | $33.54 | $33.97 | 2,100,969 | — | — |
| 2014-06-16 | $33.88 | $34.32 | 1,211,535 | — | — |
| 2014-06-13 | $34.02 | $34.46 | 1,348,308 | — | — |
| 2014-06-12 | $34.37 | $34.81 | 2,522,637 | — | — |
| 2014-06-11 | $34.64 | $35.09 | 1,896,336 | — | — |
| 2014-06-10 | $34.74 | $35.19 | 1,428,570 | — | — |
| 2014-06-09 | $34.83 | $35.28 | 1,523,223 | — | — |
| 2014-06-06 | $34.46 | $34.91 | 1,916,109 | — | — |
| 2014-06-05 | $34.14 | $34.58 | 3,307,122 | — | — |
| 2014-06-04 | $33.91 | $34.35 | 1,809,405 | — | — |
| 2014-06-03 | $34.16 | $34.61 | 1,308,411 | — | — |
| 2014-06-02 | $34.19 | $34.63 | 1,281,969 | — | — |
| 2014-05-30 | $34.17 | $34.62 | 1,496,079 | — | — |
| 2014-05-29 | $34.28 | $34.73 | 1,054,170 | — | — |
| 2014-05-28 | $34.11 | $34.55 | 1,839,942 | — | — |
| 2014-05-27 | $34.78 | $35.13 | 1,385,280 | — | — |
| 2014-05-23 | $34.51 | $34.86 | 1,396,044 | — | — |
| 2014-05-22 | $34.09 | $34.44 | 1,666,782 | — | — |
| 2014-05-21 | $33.34 | $33.68 | 1,297,413 | — | — |
| 2014-05-20 | $33.11 | $33.44 | 2,068,677 | — | — |
| 2014-05-19 | $33.30 | $33.63 | 2,152,449 | — | — |
| 2014-05-16 | $32.77 | $33.10 | 2,627,352 | — | — |
| 2014-05-15 | $32.35 | $32.67 | 2,937,519 | — | — |
| 2014-05-14 | $33.11 | $33.44 | 1,416,285 | — | — |
| 2014-05-13 | $34.09 | $34.44 | 1,004,445 | — | — |
| 2014-05-12 | $34.59 | $34.94 | 1,481,337 | — | — |
| 2014-05-09 | $33.79 | $34.13 | 2,200,653 | — | — |
| 2014-05-08 | $33.32 | $33.66 | 2,066,688 | — | — |
| 2014-05-07 | $33.30 | $33.63 | 2,353,221 | — | — |
| 2014-05-06 | $33.56 | $33.89 | 1,533,285 | — | — |
| 2014-05-05 | $34.44 | $34.79 | 1,588,392 | — | — |
| 2014-05-02 | $34.89 | $35.24 | 3,063,528 | — | — |
| 2014-05-01 | $33.81 | $34.15 | 4,823,442 | — | — |
| 2014-04-30 | $34.06 | $34.40 | 2,103,543 | — | — |
| 2014-04-29 | $34.28 | $34.63 | 1,500,759 | — | — |
| 2014-04-28 | $33.73 | $34.06 | 3,822,507 | — | — |
| 2014-04-25 | $34.48 | $34.82 | 2,673,450 | — | — |
| 2014-04-24 | $35.90 | $36.26 | 1,577,511 | — | — |
| 2014-04-23 | $35.29 | $35.64 | 1,247,688 | — | — |
| 2014-04-22 | $35.38 | $35.74 | 1,370,538 | — | — |
| 2014-04-21 | $34.85 | $35.19 | 1,202,994 | — | — |
| 2014-04-17 | $34.56 | $34.91 | 1,091,025 | — | — |
| 2014-04-16 | $34.92 | $35.27 | 1,397,565 | — | — |
| 2014-04-15 | $34.40 | $34.75 | 1,689,363 | — | — |
| 2014-04-14 | $34.44 | $34.78 | 1,235,403 | — | — |
| 2014-04-11 | $34.57 | $34.92 | 1,087,398 | — | — |
| 2014-04-10 | $34.99 | $35.34 | 1,637,883 | — | — |
| 2014-04-09 | $35.90 | $36.26 | 1,767,285 | — | — |
| 2014-04-08 | $35.10 | $35.45 | 1,712,178 | — | — |
| 2014-04-07 | $34.72 | $35.07 | 1,650,519 | — | — |
| 2014-04-04 | $35.97 | $36.33 | 1,978,353 | — | — |
| 2014-04-03 | $35.97 | $36.33 | 1,865,448 | — | — |
| 2014-04-02 | $36.31 | $36.67 | 1,677,546 | — | — |
| 2014-04-01 | $36.35 | $36.71 | 2,029,599 | — | — |
| 2014-03-31 | $35.97 | $36.33 | 1,692,405 | — | — |
| 2014-03-28 | $35.72 | $36.08 | 2,446,470 | — | — |
| 2014-03-27 | $34.36 | $34.70 | 2,516,085 | — | — |
| 2014-03-26 | $34.85 | $35.19 | 2,288,637 | — | — |
| 2014-03-25 | $35.95 | $36.31 | 3,754,764 | — | — |
| 2014-03-24 | $35.04 | $35.39 | 3,060,252 | — | — |
| 2014-03-21 | $36.18 | $36.54 | 5,402,592 | — | — |
| 2014-03-20 | $36.89 | $37.26 | 1,178,424 | — | — |
| 2014-03-19 | $37.74 | $38.12 | 1,247,805 | — | — |
| 2014-03-18 | $37.84 | $38.22 | 1,000,818 | — | — |
| 2014-03-17 | $37.38 | $37.75 | 850,707 | — | — |
| 2014-03-14 | $36.99 | $37.36 | 1,635,543 | — | — |
| 2014-03-13 | $36.54 | $36.90 | 2,022,813 | — | — |
| 2014-03-12 | $38.20 | $38.58 | 1,720,953 | — | — |
| 2014-03-11 | $38.61 | $38.99 | 1,111,734 | — | — |
| 2014-03-10 | $39.03 | $39.42 | 972,738 | — | — |
| 2014-03-07 | $39.81 | $40.21 | 1,261,143 | — | — |
| 2014-03-06 | $40.18 | $40.58 | 770,445 | — | — |
| 2014-03-05 | $40.03 | $40.43 | 815,256 | — | — |
| 2014-03-04 | $40.03 | $40.43 | 1,079,910 | — | — |
| 2014-03-03 | $39.29 | $39.68 | 1,115,478 | — | — |
| 2014-02-28 | $39.95 | $40.35 | 1,698,372 | — | — |
| 2014-02-27 | $40.24 | $40.64 | 1,752,894 | — | — |
| 2014-02-26 | $39.77 | $40.17 | 1,808,703 | — | — |
| 2014-02-25 | $38.30 | $38.58 | 1,422,954 | — | — |
| 2014-02-24 | $38.23 | $38.51 | 1,005,147 | — | — |
| 2014-02-21 | $38.44 | $38.73 | 1,081,197 | — | — |
| 2014-02-20 | $38.91 | $39.20 | 1,443,078 | — | — |
| 2014-02-19 | $38.98 | $39.27 | 1,930,734 | — | — |
| 2014-02-18 | $39.19 | $39.47 | 1,428,336 | — | — |
| 2014-02-14 | $39.21 | $39.50 | 1,167,660 | — | — |
| 2014-02-13 | $38.60 | $38.88 | 1,159,119 | — | — |
| 2014-02-12 | $38.91 | $39.19 | 1,821,573 | — | — |
| 2014-02-11 | $38.31 | $38.59 | 1,134,081 | — | — |
| 2014-02-10 | $37.66 | $37.93 | 1,278,108 | — | — |
| 2014-02-07 | $38.44 | $38.73 | 2,043,054 | — | — |
| 2014-02-06 | $37.97 | $38.25 | 1,503,801 | — | — |
| 2014-02-05 | $37.06 | $37.33 | 1,792,440 | — | — |
| 2014-02-04 | $36.86 | $37.13 | 2,445,066 | — | — |
| 2014-02-03 | $36.28 | $36.55 | 2,831,517 | — | — |
| 2014-01-31 | $38.51 | $38.79 | 2,746,458 | — | — |
| 2014-01-30 | $36.93 | $37.20 | 4,717,089 | — | — |
| 2014-01-29 | $39.02 | $39.30 | 1,815,957 | — | — |
| 2014-01-28 | $39.65 | $39.94 | 1,295,424 | — | — |
| 2014-01-27 | $38.74 | $39.03 | 2,071,017 | — | — |
| 2014-01-24 | $39.01 | $39.29 | 1,712,763 | — | — |
| 2014-01-23 | $40.68 | $40.97 | 1,475,955 | — | — |
| 2014-01-22 | $40.81 | $41.11 | 1,381,770 | — | — |
| 2014-01-21 | $40.30 | $40.59 | 1,267,578 | — | — |
| 2014-01-17 | $39.79 | $40.09 | 2,872,818 | — | — |
| 2014-01-16 | $40.29 | $40.58 | 2,260,089 | — | — |
| 2014-01-15 | $40.88 | $41.18 | 1,392,417 | — | — |
| 2014-01-14 | $40.73 | $41.02 | 1,450,215 | — | — |
| 2014-01-13 | $39.61 | $39.90 | 2,399,787 | — | — |
| 2014-01-10 | $39.99 | $40.28 | 802,971 | — | — |
| 2014-01-09 | $39.19 | $39.47 | 574,470 | — | — |
| 2014-01-08 | $38.93 | $39.22 | 798,057 | — | — |
| 2014-01-07 | $38.75 | $39.04 | 798,291 | — | — |
| 2014-01-06 | $38.42 | $38.70 | 951,327 | — | — |
| 2014-01-03 | $38.96 | $39.24 | 905,814 | — | — |
| 2014-01-02 | $38.83 | $39.11 | 1,195,740 | — | — |