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
- 1997-11-10 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 | $38.99 | $87.06 | 3,090,600 | — | — |
| 2014-12-30 | $40.18 | $89.71 | 2,049,000 | — | — |
| 2014-12-29 | $40.77 | $91.03 | 2,952,600 | — | — |
| 2014-12-26 | $40.00 | $89.31 | 2,750,800 | — | — |
| 2014-12-24 | $39.74 | $88.73 | 2,364,300 | — | — |
| 2014-12-23 | $39.01 | $87.10 | 2,341,900 | — | — |
| 2014-12-22 | $38.22 | $85.34 | 3,591,000 | — | — |
| 2014-12-19 | $38.72 | $86.45 | 5,484,900 | — | — |
| 2014-12-18 | $38.79 | $86.61 | 2,919,400 | — | — |
| 2014-12-17 | $38.06 | $84.98 | 2,761,100 | — | — |
| 2014-12-16 | $37.19 | $83.04 | 2,792,700 | — | — |
| 2014-12-15 | $37.39 | $83.48 | 3,784,200 | — | — |
| 2014-12-12 | $37.45 | $83.62 | 2,333,000 | — | — |
| 2014-12-11 | $37.84 | $84.49 | 3,951,800 | — | — |
| 2014-12-10 | $37.25 | $83.17 | 2,795,600 | — | — |
| 2014-12-09 | $37.82 | $84.44 | 2,217,000 | — | — |
| 2014-12-08 | $37.54 | $83.82 | 3,580,000 | — | — |
| 2014-12-05 | $37.00 | $82.61 | 2,533,100 | — | — |
| 2014-12-04 | $36.95 | $82.50 | 2,618,100 | — | — |
| 2014-12-03 | $37.03 | $82.68 | 4,529,700 | — | — |
| 2014-12-02 | $37.08 | $82.79 | 1,698,200 | — | — |
| 2014-12-01 | $37.04 | $82.70 | 1,971,800 | — | — |
| 2014-11-28 | $36.88 | $82.34 | 1,099,900 | — | — |
| 2014-11-26 | $36.44 | $81.36 | 1,581,200 | — | — |
| 2014-11-25 | $36.24 | $80.92 | 2,416,100 | — | — |
| 2014-11-24 | $36.32 | $81.09 | 2,351,300 | — | — |
| 2014-11-21 | $37.21 | $83.08 | 2,200,900 | — | — |
| 2014-11-20 | $36.73 | $82.01 | 1,638,100 | — | — |
| 2014-11-19 | $37.04 | $82.70 | 2,435,600 | — | — |
| 2014-11-18 | $36.69 | $81.92 | 2,447,400 | — | — |
| 2014-11-17 | $36.36 | $81.18 | 2,393,800 | — | — |
| 2014-11-14 | $35.89 | $80.13 | 3,155,700 | — | — |
| 2014-11-13 | $36.10 | $80.60 | 2,398,200 | — | — |
| 2014-11-12 | $36.40 | $81.27 | 3,715,700 | — | — |
| 2014-11-11 | $37.29 | $83.26 | 2,179,200 | — | — |
| 2014-11-10 | $37.35 | $83.39 | 2,761,400 | — | — |
| 2014-11-07 | $37.25 | $83.17 | 3,678,300 | — | — |
| 2014-11-06 | $36.64 | $81.81 | 3,598,600 | — | — |
| 2014-11-05 | $37.10 | $82.84 | 8,543,300 | — | — |
| 2014-11-04 | $36.92 | $81.63 | 4,193,900 | — | — |
| 2014-11-03 | $37.45 | $82.80 | 2,539,600 | — | — |
| 2014-10-31 | $37.34 | $82.56 | 2,891,100 | — | — |
| 2014-10-30 | $37.51 | $82.93 | 3,888,800 | — | — |
| 2014-10-29 | $36.58 | $80.88 | 2,360,900 | — | — |
| 2014-10-28 | $36.76 | $81.28 | 2,426,500 | — | — |
| 2014-10-27 | $36.13 | $79.88 | 3,126,600 | — | — |
| 2014-10-24 | $36.27 | $80.19 | 3,254,700 | — | — |
| 2014-10-23 | $35.40 | $78.27 | 2,810,100 | — | — |
| 2014-10-22 | $35.52 | $78.53 | 4,257,000 | — | — |
| 2014-10-21 | $35.21 | $77.85 | 3,878,300 | — | — |
| 2014-10-20 | $34.94 | $77.25 | 3,332,900 | — | — |
| 2014-10-17 | $34.74 | $76.81 | 2,295,100 | — | — |
| 2014-10-16 | $34.66 | $76.63 | 2,915,900 | — | — |
| 2014-10-15 | $35.13 | $77.67 | 5,053,500 | — | — |
| 2014-10-14 | $35.56 | $78.62 | 4,949,100 | — | — |
| 2014-10-13 | $35.10 | $77.61 | 5,146,100 | — | — |
| 2014-10-10 | $34.85 | $77.05 | 3,267,500 | — | — |
| 2014-10-09 | $34.55 | $76.39 | 5,597,700 | — | — |
| 2014-10-08 | $34.60 | $76.50 | 4,890,500 | — | — |
| 2014-10-07 | $33.63 | $74.36 | 3,305,200 | — | — |
| 2014-10-06 | $33.74 | $74.60 | 3,098,000 | — | — |
| 2014-10-03 | $33.49 | $74.05 | 2,139,100 | — | — |
| 2014-10-02 | $33.46 | $73.98 | 3,273,900 | — | — |
| 2014-10-01 | $33.37 | $73.78 | 2,852,900 | — | — |
| 2014-09-30 | $33.57 | $74.22 | 3,061,300 | — | — |
| 2014-09-29 | $33.97 | $75.11 | 1,622,400 | — | — |
| 2014-09-26 | $33.98 | $75.13 | 3,031,200 | — | — |
| 2014-09-25 | $33.87 | $74.89 | 2,867,100 | — | — |
| 2014-09-24 | $33.75 | $74.62 | 3,114,000 | — | — |
| 2014-09-23 | $34.21 | $75.64 | 2,159,300 | — | — |
| 2014-09-22 | $34.64 | $76.59 | 1,865,600 | — | — |
| 2014-09-19 | $34.62 | $76.54 | 4,189,400 | — | — |
| 2014-09-18 | $34.30 | $75.84 | 2,191,100 | — | — |
| 2014-09-17 | $34.71 | $76.74 | 2,610,700 | — | — |
| 2014-09-16 | $34.80 | $76.94 | 3,150,500 | — | — |
| 2014-09-15 | $34.36 | $75.97 | 1,626,400 | — | — |
| 2014-09-12 | $34.18 | $75.57 | 2,127,600 | — | — |
| 2014-09-11 | $34.56 | $76.41 | 3,020,000 | — | — |
| 2014-09-10 | $33.96 | $75.09 | 3,329,300 | — | — |
| 2014-09-09 | $34.16 | $75.53 | 3,376,300 | — | — |
| 2014-09-08 | $34.24 | $75.70 | 1,713,600 | — | — |
| 2014-09-05 | $34.58 | $76.46 | 1,987,600 | — | — |
| 2014-09-04 | $34.02 | $75.22 | 1,328,100 | — | — |
| 2014-09-03 | $34.18 | $75.57 | 1,682,800 | — | — |
| 2014-09-02 | $33.69 | $74.49 | 2,428,900 | — | — |
| 2014-08-29 | $34.24 | $75.70 | 1,294,700 | — | — |
| 2014-08-28 | $33.99 | $75.15 | 1,329,400 | — | — |
| 2014-08-27 | $33.80 | $74.73 | 2,488,600 | — | — |
| 2014-08-26 | $33.22 | $73.45 | 1,997,100 | — | — |
| 2014-08-25 | $33.68 | $74.47 | 1,389,800 | — | — |
| 2014-08-22 | $33.33 | $73.69 | 2,463,000 | — | — |
| 2014-08-21 | $33.46 | $73.98 | 1,599,500 | — | — |
| 2014-08-20 | $33.34 | $73.71 | 1,380,500 | — | — |
| 2014-08-19 | $33.20 | $73.40 | 1,946,400 | — | — |
| 2014-08-18 | $32.84 | $72.61 | 2,029,800 | — | — |
| 2014-08-15 | $32.97 | $72.90 | 2,277,000 | — | — |
| 2014-08-14 | $32.72 | $72.34 | 1,572,800 | — | — |
| 2014-08-13 | $32.41 | $71.66 | 1,719,800 | — | — |
| 2014-08-12 | $32.30 | $71.41 | 3,660,100 | — | — |
| 2014-08-11 | $32.41 | $71.66 | 3,333,300 | — | — |
| 2014-08-08 | $32.35 | $71.53 | 3,420,100 | — | — |
| 2014-08-07 | $31.45 | $69.54 | 4,252,000 | — | — |
| 2014-08-06 | $31.48 | $69.60 | 6,625,600 | — | — |
| 2014-08-05 | $31.93 | $70.60 | 10,792,800 | — | — |
| 2014-08-04 | $31.06 | $67.88 | 6,718,600 | — | — |
| 2014-08-01 | $31.13 | $68.03 | 5,293,300 | — | — |
| 2014-07-31 | $31.21 | $68.21 | 5,129,800 | — | — |
| 2014-07-30 | $31.65 | $69.17 | 9,325,700 | — | — |
| 2014-07-29 | $32.30 | $70.59 | 3,916,300 | — | — |
| 2014-07-28 | $32.41 | $70.83 | 2,675,200 | — | — |
| 2014-07-25 | $31.99 | $69.91 | 2,915,600 | — | — |
| 2014-07-24 | $32.19 | $70.35 | 3,520,300 | — | — |
| 2014-07-23 | $31.95 | $69.82 | 4,032,900 | — | — |
| 2014-07-22 | $31.63 | $69.12 | 2,225,600 | — | — |
| 2014-07-21 | $31.86 | $69.63 | 2,587,500 | — | — |
| 2014-07-18 | $31.89 | $69.69 | 2,216,800 | — | — |
| 2014-07-17 | $31.69 | $69.25 | 2,773,700 | — | — |
| 2014-07-16 | $32.23 | $70.43 | 3,555,700 | — | — |
| 2014-07-15 | $31.96 | $69.84 | 2,572,500 | — | — |
| 2014-07-14 | $31.93 | $69.78 | 3,414,800 | — | — |
| 2014-07-11 | $32.57 | $71.18 | 3,402,900 | — | — |
| 2014-07-10 | $33.18 | $72.51 | 2,056,900 | — | — |
| 2014-07-09 | $33.17 | $72.49 | 2,628,300 | — | — |
| 2014-07-08 | $33.11 | $72.36 | 3,104,600 | — | — |
| 2014-07-07 | $32.67 | $71.40 | 4,492,100 | — | — |
| 2014-07-03 | $32.50 | $71.02 | 2,113,500 | — | — |
| 2014-07-02 | $32.81 | $71.70 | 4,236,200 | — | — |
| 2014-07-01 | $34.00 | $74.30 | 2,866,600 | — | — |
| 2014-06-30 | $34.72 | $75.88 | 2,595,400 | — | — |
| 2014-06-27 | $33.99 | $74.28 | 3,448,900 | — | — |
| 2014-06-26 | $34.19 | $74.72 | 1,779,000 | — | — |
| 2014-06-25 | $34.39 | $75.15 | 2,447,200 | — | — |
| 2014-06-24 | $34.36 | $75.09 | 2,072,200 | — | — |
| 2014-06-23 | $34.60 | $75.61 | 2,128,000 | — | — |
| 2014-06-20 | $34.81 | $76.07 | 4,186,400 | — | — |
| 2014-06-19 | $34.72 | $75.88 | 5,529,800 | — | — |
| 2014-06-18 | $35.03 | $76.55 | 4,946,400 | — | — |
| 2014-06-17 | $34.19 | $74.72 | 4,331,400 | — | — |
| 2014-06-16 | $34.15 | $74.63 | 4,740,700 | — | — |
| 2014-06-13 | $34.18 | $74.70 | 4,791,800 | — | — |
| 2014-06-12 | $34.25 | $74.85 | 2,494,300 | — | — |
| 2014-06-11 | $34.15 | $74.63 | 2,198,500 | — | — |
| 2014-06-10 | $34.74 | $75.92 | 3,122,300 | — | — |
| 2014-06-09 | $34.59 | $75.59 | 2,335,900 | — | — |
| 2014-06-06 | $34.71 | $75.85 | 2,776,200 | — | — |
| 2014-06-05 | $34.56 | $75.53 | 1,992,800 | — | — |
| 2014-06-04 | $34.30 | $74.96 | 3,161,300 | — | — |
| 2014-06-03 | $34.51 | $75.42 | 8,664,600 | — | — |
| 2014-06-02 | $33.55 | $73.32 | 2,593,100 | — | — |
| 2014-05-30 | $33.82 | $73.91 | 3,828,200 | — | — |
| 2014-05-29 | $33.48 | $73.17 | 3,925,400 | — | — |
| 2014-05-28 | $33.64 | $73.52 | 5,492,500 | — | — |
| 2014-05-27 | $33.23 | $72.62 | 9,638,500 | — | — |
| 2014-05-23 | $31.48 | $68.80 | 3,028,000 | — | — |
| 2014-05-22 | $31.55 | $68.95 | 2,302,000 | — | — |
| 2014-05-21 | $31.54 | $68.93 | 2,924,500 | — | — |
| 2014-05-20 | $31.24 | $68.27 | 3,958,200 | — | — |
| 2014-05-19 | $31.35 | $68.51 | 4,530,600 | — | — |
| 2014-05-16 | $32.24 | $70.46 | 3,354,800 | — | — |
| 2014-05-15 | $32.26 | $70.50 | 2,889,100 | — | — |
| 2014-05-14 | $32.35 | $70.70 | 5,212,500 | — | — |
| 2014-05-13 | $32.49 | $71.00 | 4,599,200 | — | — |
| 2014-05-12 | $32.93 | $71.96 | 7,041,700 | — | — |
| 2014-05-09 | $33.51 | $73.23 | 7,040,700 | — | — |
| 2014-05-08 | $33.63 | $73.49 | 6,652,500 | — | — |
| 2014-05-07 | $33.89 | $74.06 | 7,911,100 | — | — |
| 2014-05-06 | $32.65 | $71.35 | 8,033,000 | — | — |
| 2014-05-05 | $33.42 | $73.03 | 5,855,500 | — | — |
| 2014-05-02 | $33.34 | $72.07 | 4,781,500 | — | — |
| 2014-05-01 | $33.88 | $73.24 | 4,513,300 | — | — |
| 2014-04-30 | $33.75 | $72.96 | 4,751,200 | — | — |
| 2014-04-29 | $34.26 | $74.06 | 2,267,300 | — | — |
| 2014-04-28 | $34.33 | $74.21 | 3,684,800 | — | — |
| 2014-04-25 | $34.65 | $74.91 | 4,021,700 | — | — |
| 2014-04-24 | $34.18 | $73.89 | 5,255,100 | — | — |
| 2014-04-23 | $33.29 | $71.97 | 3,801,000 | — | — |
| 2014-04-22 | $33.44 | $72.29 | 2,411,800 | — | — |
| 2014-04-21 | $33.48 | $72.38 | 2,869,500 | — | — |
| 2014-04-17 | $33.61 | $72.66 | 2,287,400 | — | — |
| 2014-04-16 | $34.15 | $73.82 | 1,620,500 | — | — |
| 2014-04-15 | $34.03 | $73.56 | 4,898,100 | — | — |
| 2014-04-14 | $33.31 | $72.01 | 4,017,300 | — | — |
| 2014-04-11 | $33.15 | $71.66 | 2,553,200 | — | — |
| 2014-04-10 | $33.49 | $72.40 | 3,891,700 | — | — |
| 2014-04-09 | $33.75 | $72.96 | 3,838,500 | — | — |
| 2014-04-08 | $34.21 | $73.95 | 5,013,200 | — | — |
| 2014-04-07 | $33.63 | $72.70 | 3,521,500 | — | — |
| 2014-04-04 | $34.03 | $73.56 | 2,137,400 | — | — |
| 2014-04-03 | $33.83 | $73.13 | 1,759,400 | — | — |
| 2014-04-02 | $33.43 | $72.27 | 2,640,300 | — | — |
| 2014-04-01 | $33.52 | $72.46 | 2,552,600 | — | — |
| 2014-03-31 | $34.03 | $73.56 | 3,137,500 | — | — |
| 2014-03-28 | $34.08 | $73.67 | 3,659,500 | — | — |
| 2014-03-27 | $33.55 | $72.53 | 2,498,700 | — | — |
| 2014-03-26 | $33.16 | $71.68 | 2,990,400 | — | — |
| 2014-03-25 | $33.13 | $71.62 | 3,976,000 | — | — |
| 2014-03-24 | $33.40 | $72.20 | 6,493,200 | — | — |
| 2014-03-21 | $32.85 | $71.01 | 6,380,100 | — | — |
| 2014-03-20 | $31.84 | $68.83 | 3,612,500 | — | — |
| 2014-03-19 | $31.72 | $68.57 | 6,096,000 | — | — |
| 2014-03-18 | $31.93 | $69.03 | 2,645,100 | — | — |
| 2014-03-17 | $31.89 | $68.94 | 2,702,000 | — | — |
| 2014-03-14 | $31.40 | $67.88 | 3,604,800 | — | — |
| 2014-03-13 | $31.42 | $67.92 | 2,738,600 | — | — |
| 2014-03-12 | $31.00 | $67.01 | 2,631,200 | — | — |
| 2014-03-11 | $30.78 | $66.54 | 2,073,200 | — | — |
| 2014-03-10 | $30.94 | $66.89 | 2,216,400 | — | — |
| 2014-03-07 | $30.67 | $66.30 | 2,548,700 | — | — |
| 2014-03-06 | $30.84 | $66.67 | 2,563,300 | — | — |
| 2014-03-05 | $31.06 | $67.14 | 4,362,600 | — | — |
| 2014-03-04 | $30.62 | $66.19 | 2,931,300 | — | — |
| 2014-03-03 | $30.52 | $65.98 | 2,491,900 | — | — |
| 2014-02-28 | $30.78 | $66.54 | 2,678,100 | — | — |
| 2014-02-27 | $30.79 | $66.56 | 3,077,100 | — | — |
| 2014-02-26 | $31.05 | $67.12 | 3,125,200 | — | — |
| 2014-02-25 | $30.80 | $66.58 | 5,747,300 | — | — |
| 2014-02-24 | $31.70 | $68.53 | 4,009,200 | — | — |
| 2014-02-21 | $31.70 | $68.53 | 3,487,000 | — | — |
| 2014-02-20 | $32.26 | $69.74 | 3,269,500 | — | — |
| 2014-02-19 | $31.73 | $68.59 | 3,218,900 | — | — |
| 2014-02-18 | $31.62 | $68.36 | 2,431,800 | — | — |
| 2014-02-14 | $31.75 | $68.64 | 2,712,500 | — | — |
| 2014-02-13 | $31.60 | $68.31 | 2,457,300 | — | — |
| 2014-02-12 | $31.07 | $67.17 | 1,915,600 | — | — |
| 2014-02-11 | $31.32 | $67.71 | 2,502,600 | — | — |
| 2014-02-10 | $30.96 | $66.93 | 1,924,300 | — | — |
| 2014-02-07 | $30.76 | $66.50 | 1,990,000 | — | — |
| 2014-02-06 | $30.46 | $65.85 | 2,219,400 | — | — |
| 2014-02-05 | $30.22 | $65.33 | 4,609,600 | — | — |
| 2014-02-04 | $30.94 | $66.11 | 3,734,700 | — | — |
| 2014-02-03 | $31.25 | $66.77 | 7,357,400 | — | — |
| 2014-01-31 | $31.49 | $67.28 | 4,971,500 | — | — |
| 2014-01-30 | $31.16 | $66.58 | 3,049,100 | — | — |
| 2014-01-29 | $30.58 | $65.34 | 4,571,800 | — | — |
| 2014-01-28 | $30.55 | $65.27 | 4,401,100 | — | — |
| 2014-01-27 | $30.88 | $65.98 | 3,750,300 | — | — |
| 2014-01-24 | $31.07 | $66.38 | 6,349,800 | — | — |
| 2014-01-23 | $30.97 | $66.17 | 5,997,200 | — | — |
| 2014-01-22 | $31.13 | $66.51 | 14,011,800 | — | — |
| 2014-01-21 | $32.15 | $68.69 | 7,597,300 | — | — |
| 2014-01-17 | $32.61 | $69.67 | 5,492,300 | — | — |
| 2014-01-16 | $32.49 | $69.42 | 5,294,100 | — | — |
| 2014-01-15 | $31.67 | $67.67 | 3,921,200 | — | — |
| 2014-01-14 | $31.86 | $68.07 | 2,445,300 | — | — |
| 2014-01-13 | $31.96 | $68.29 | 2,829,300 | — | — |
| 2014-01-10 | $32.40 | $69.23 | 5,776,300 | — | — |
| 2014-01-09 | $31.80 | $67.94 | 4,388,700 | — | — |
| 2014-01-08 | $31.86 | $68.07 | 3,669,300 | — | — |
| 2014-01-07 | $31.89 | $68.14 | 3,163,400 | — | — |
| 2014-01-06 | $31.84 | $68.03 | 3,834,400 | — | — |
| 2014-01-03 | $32.01 | $68.39 | 4,151,700 | — | — |
| 2014-01-02 | $32.38 | $69.18 | 3,431,400 | — | — |