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
- 1986-09-25 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 | $35.49 | $35.49 | 1,626,000 | — | — |
| 2014-12-30 | $35.99 | $35.99 | 1,327,800 | — | — |
| 2014-12-29 | $36.17 | $36.17 | 1,249,000 | — | — |
| 2014-12-26 | $36.28 | $36.28 | 1,051,200 | — | — |
| 2014-12-24 | $36.33 | $36.33 | 1,578,800 | — | — |
| 2014-12-23 | $36.51 | $36.51 | 2,331,200 | — | — |
| 2014-12-22 | $36.19 | $36.19 | 1,908,400 | — | — |
| 2014-12-19 | $35.66 | $35.66 | 6,787,400 | — | — |
| 2014-12-18 | $35.85 | $35.85 | 2,823,000 | — | — |
| 2014-12-17 | $35.03 | $35.03 | 2,445,200 | — | — |
| 2014-12-16 | $34.38 | $34.38 | 2,955,400 | — | — |
| 2014-12-15 | $34.49 | $34.49 | 2,904,000 | — | — |
| 2014-12-12 | $34.17 | $34.17 | 3,131,600 | — | — |
| 2014-12-11 | $34.97 | $34.97 | 2,265,400 | — | — |
| 2014-12-10 | $34.72 | $34.72 | 3,112,600 | — | — |
| 2014-12-09 | $35.24 | $35.24 | 2,914,400 | — | — |
| 2014-12-08 | $35.40 | $35.40 | 3,761,600 | — | — |
| 2014-12-05 | $35.69 | $35.69 | 3,081,000 | — | — |
| 2014-12-04 | $35.45 | $35.45 | 2,506,200 | — | — |
| 2014-12-03 | $35.74 | $35.74 | 2,555,200 | — | — |
| 2014-12-02 | $35.63 | $35.63 | 2,138,800 | — | — |
| 2014-12-01 | $35.61 | $35.61 | 3,128,200 | — | — |
| 2014-11-28 | $35.74 | $35.74 | 2,109,000 | — | — |
| 2014-11-26 | $35.45 | $35.45 | 1,964,600 | — | — |
| 2014-11-25 | $35.24 | $35.24 | 2,398,000 | — | — |
| 2014-11-24 | $35.31 | $35.31 | 2,089,000 | — | — |
| 2014-11-21 | $35.03 | $35.03 | 4,395,800 | — | — |
| 2014-11-20 | $35.22 | $35.22 | 2,068,200 | — | — |
| 2014-11-19 | $35.21 | $35.21 | 2,173,600 | — | — |
| 2014-11-18 | $35.25 | $35.25 | 1,580,600 | — | — |
| 2014-11-17 | $35.15 | $35.15 | 1,914,600 | — | — |
| 2014-11-14 | $35.04 | $35.04 | 1,794,200 | — | — |
| 2014-11-13 | $35.19 | $35.19 | 2,520,800 | — | — |
| 2014-11-12 | $34.92 | $34.92 | 1,893,600 | — | — |
| 2014-11-11 | $34.92 | $34.92 | 1,824,800 | — | — |
| 2014-11-10 | $35.04 | $35.04 | 3,216,600 | — | — |
| 2014-11-07 | $34.73 | $34.73 | 2,212,600 | — | — |
| 2014-11-06 | $34.99 | $34.99 | 2,019,600 | — | — |
| 2014-11-05 | $34.94 | $34.94 | 2,415,200 | — | — |
| 2014-11-04 | $34.58 | $34.58 | 2,592,600 | — | — |
| 2014-11-03 | $34.83 | $34.83 | 2,071,600 | — | — |
| 2014-10-31 | $34.74 | $34.74 | 3,035,000 | — | — |
| 2014-10-30 | $34.29 | $34.29 | 2,408,600 | — | — |
| 2014-10-29 | $33.85 | $33.85 | 4,006,400 | — | — |
| 2014-10-28 | $33.63 | $33.63 | 2,540,600 | — | — |
| 2014-10-27 | $33.06 | $33.06 | 1,800,800 | — | — |
| 2014-10-24 | $33.02 | $33.02 | 1,884,200 | — | — |
| 2014-10-23 | $32.54 | $32.54 | 2,928,600 | — | — |
| 2014-10-22 | $32.09 | $32.09 | 2,408,600 | — | — |
| 2014-10-21 | $32.28 | $32.28 | 3,863,800 | — | — |
| 2014-10-20 | $31.46 | $31.46 | 1,945,400 | — | — |
| 2014-10-17 | $31.39 | $31.39 | 2,736,400 | — | — |
| 2014-10-16 | $30.86 | $30.86 | 2,611,800 | — | — |
| 2014-10-15 | $30.87 | $30.87 | 3,550,000 | — | — |
| 2014-10-14 | $31.49 | $31.49 | 1,831,200 | — | — |
| 2014-10-13 | $31.18 | $31.18 | 2,540,600 | — | — |
| 2014-10-10 | $31.46 | $31.46 | 3,184,800 | — | — |
| 2014-10-09 | $31.83 | $31.83 | 2,067,800 | — | — |
| 2014-10-08 | $32.40 | $32.40 | 3,228,800 | — | — |
| 2014-10-07 | $31.59 | $31.59 | 2,362,200 | — | — |
| 2014-10-06 | $32.25 | $32.25 | 2,684,000 | — | — |
| 2014-10-03 | $32.57 | $32.57 | 1,650,400 | — | — |
| 2014-10-02 | $32.17 | $32.17 | 1,565,000 | — | — |
| 2014-10-01 | $32.16 | $32.16 | 2,018,600 | — | — |
| 2014-09-30 | $32.32 | $32.32 | 1,762,000 | — | — |
| 2014-09-29 | $32.26 | $32.26 | 1,342,400 | — | — |
| 2014-09-26 | $32.17 | $32.17 | 1,483,800 | — | — |
| 2014-09-25 | $32.01 | $32.01 | 2,116,000 | — | — |
| 2014-09-24 | $32.74 | $32.74 | 1,905,400 | — | — |
| 2014-09-23 | $32.24 | $32.24 | 1,676,600 | — | — |
| 2014-09-22 | $32.47 | $32.47 | 1,417,400 | — | — |
| 2014-09-19 | $32.85 | $32.85 | 2,597,200 | — | — |
| 2014-09-18 | $32.77 | $32.77 | 1,087,600 | — | — |
| 2014-09-17 | $32.58 | $32.58 | 1,307,400 | — | — |
| 2014-09-16 | $32.59 | $32.59 | 1,702,800 | — | — |
| 2014-09-15 | $32.51 | $32.51 | 1,334,200 | — | — |
| 2014-09-12 | $32.47 | $32.47 | 1,567,400 | — | — |
| 2014-09-11 | $32.64 | $32.64 | 1,353,200 | — | — |
| 2014-09-10 | $32.65 | $32.65 | 1,352,000 | — | — |
| 2014-09-09 | $32.49 | $32.49 | 1,427,400 | — | — |
| 2014-09-08 | $32.74 | $32.74 | 1,381,000 | — | — |
| 2014-09-05 | $32.81 | $32.81 | 1,696,600 | — | — |
| 2014-09-04 | $32.62 | $32.62 | 1,829,800 | — | — |
| 2014-09-03 | $32.53 | $32.53 | 1,782,000 | — | — |
| 2014-09-02 | $32.33 | $32.33 | 2,125,000 | — | — |
| 2014-08-29 | $32.24 | $32.24 | 1,630,600 | — | — |
| 2014-08-28 | $32.17 | $32.17 | 1,432,400 | — | — |
| 2014-08-27 | $32.08 | $32.08 | 1,520,000 | — | — |
| 2014-08-26 | $32.22 | $32.22 | 1,241,000 | — | — |
| 2014-08-25 | $32.26 | $32.26 | 1,198,000 | — | — |
| 2014-08-22 | $32.12 | $32.12 | 1,426,000 | — | — |
| 2014-08-21 | $32.11 | $32.11 | 1,800,600 | — | — |
| 2014-08-20 | $32.15 | $32.15 | 1,628,600 | — | — |
| 2014-08-19 | $31.96 | $31.96 | 1,284,200 | — | — |
| 2014-08-18 | $31.76 | $31.76 | 1,508,800 | — | — |
| 2014-08-15 | $31.36 | $31.36 | 5,344,400 | — | — |
| 2014-08-14 | $31.18 | $31.18 | 1,396,600 | — | — |
| 2014-08-13 | $31.00 | $31.00 | 1,710,200 | — | — |
| 2014-08-12 | $30.76 | $30.76 | 1,305,000 | — | — |
| 2014-08-11 | $30.83 | $30.83 | 1,359,400 | — | — |
| 2014-08-08 | $30.70 | $30.69 | 2,112,600 | — | — |
| 2014-08-07 | $30.41 | $30.41 | 1,968,000 | — | — |
| 2014-08-06 | $30.64 | $30.63 | 3,211,400 | — | — |
| 2014-08-05 | $30.42 | $30.42 | 2,423,200 | — | — |
| 2014-08-04 | $30.71 | $30.71 | 2,619,000 | — | — |
| 2014-08-01 | $30.72 | $30.72 | 2,975,000 | — | — |
| 2014-07-31 | $30.83 | $30.83 | 2,427,400 | — | — |
| 2014-07-30 | $31.28 | $31.28 | 2,861,200 | — | — |
| 2014-07-29 | $31.18 | $31.18 | 1,939,600 | — | — |
| 2014-07-28 | $31.17 | $31.17 | 1,805,400 | — | — |
| 2014-07-25 | $31.33 | $31.33 | 1,080,800 | — | — |
| 2014-07-24 | $31.39 | $31.39 | 1,576,400 | — | — |
| 2014-07-23 | $31.19 | $31.19 | 1,195,400 | — | — |
| 2014-07-22 | $31.33 | $31.33 | 1,694,800 | — | — |
| 2014-07-21 | $31.33 | $31.33 | 2,043,200 | — | — |
| 2014-07-18 | $31.43 | $31.43 | 2,203,200 | — | — |
| 2014-07-17 | $30.98 | $30.98 | 1,741,400 | — | — |
| 2014-07-16 | $31.02 | $31.02 | 1,658,000 | — | — |
| 2014-07-15 | $30.95 | $30.95 | 1,738,000 | — | — |
| 2014-07-14 | $30.75 | $30.75 | 1,512,200 | — | — |
| 2014-07-11 | $30.61 | $30.61 | 1,257,800 | — | — |
| 2014-07-10 | $30.46 | $30.46 | 1,524,600 | — | — |
| 2014-07-09 | $30.48 | $30.48 | 1,408,400 | — | — |
| 2014-07-08 | $30.43 | $30.43 | 1,627,600 | — | — |
| 2014-07-07 | $30.42 | $30.42 | 2,272,200 | — | — |
| 2014-07-03 | $30.54 | $30.54 | 983,000 | — | — |
| 2014-07-02 | $30.35 | $30.35 | 2,151,800 | — | — |
| 2014-07-01 | $30.61 | $30.61 | 1,899,800 | — | — |
| 2014-06-30 | $30.16 | $30.16 | 1,700,400 | — | — |
| 2014-06-27 | $30.19 | $30.19 | 1,722,600 | — | — |
| 2014-06-26 | $30.31 | $30.31 | 1,379,400 | — | — |
| 2014-06-25 | $30.31 | $30.31 | 1,425,400 | — | — |
| 2014-06-24 | $29.98 | $29.98 | 1,093,000 | — | — |
| 2014-06-23 | $30.16 | $30.16 | 968,600 | — | — |
| 2014-06-20 | $30.21 | $30.21 | 4,919,800 | — | — |
| 2014-06-19 | $30.10 | $30.10 | 1,858,800 | — | — |
| 2014-06-18 | $30.09 | $30.09 | 1,616,000 | — | — |
| 2014-06-17 | $29.83 | $29.83 | 1,865,800 | — | — |
| 2014-06-16 | $29.76 | $29.76 | 1,390,000 | — | — |
| 2014-06-13 | $29.96 | $29.96 | 1,205,400 | — | — |
| 2014-06-12 | $29.77 | $29.77 | 1,903,600 | — | — |
| 2014-06-11 | $30.23 | $30.23 | 1,468,000 | — | — |
| 2014-06-10 | $30.42 | $30.42 | 1,407,800 | — | — |
| 2014-06-09 | $30.62 | $30.62 | 1,250,800 | — | — |
| 2014-06-06 | $30.60 | $30.60 | 1,657,600 | — | — |
| 2014-06-05 | $30.54 | $30.53 | 1,371,200 | — | — |
| 2014-06-04 | $30.39 | $30.39 | 1,393,400 | — | — |
| 2014-06-03 | $30.48 | $30.47 | 2,212,600 | — | — |
| 2014-06-02 | $30.22 | $30.22 | 1,077,800 | — | — |
| 2014-05-30 | $30.06 | $30.06 | 1,429,800 | — | — |
| 2014-05-29 | $30.15 | $30.15 | 1,016,400 | — | — |
| 2014-05-28 | $29.95 | $29.95 | 1,584,800 | — | — |
| 2014-05-27 | $30.09 | $30.09 | 1,289,600 | — | — |
| 2014-05-23 | $29.92 | $29.92 | 1,382,600 | — | — |
| 2014-05-22 | $29.65 | $29.65 | 1,845,600 | — | — |
| 2014-05-21 | $29.65 | $29.65 | 1,503,800 | — | — |
| 2014-05-20 | $29.62 | $29.61 | 1,651,600 | — | — |
| 2014-05-19 | $29.94 | $29.94 | 1,300,600 | — | — |
| 2014-05-16 | $29.74 | $29.74 | 7,829,600 | — | — |
| 2014-05-15 | $29.84 | $29.84 | 2,002,200 | — | — |
| 2014-05-14 | $30.25 | $30.25 | 1,812,200 | — | — |
| 2014-05-13 | $30.64 | $30.63 | 1,830,000 | — | — |
| 2014-05-12 | $30.80 | $30.80 | 3,412,600 | — | — |
| 2014-05-09 | $30.50 | $30.50 | 3,420,000 | — | — |
| 2014-05-08 | $30.76 | $30.76 | 2,176,200 | — | — |
| 2014-05-07 | $30.84 | $30.84 | 2,586,600 | — | — |
| 2014-05-06 | $30.76 | $30.76 | 1,914,200 | — | — |
| 2014-05-05 | $30.87 | $30.87 | 2,370,600 | — | — |
| 2014-05-02 | $30.79 | $30.79 | 3,086,000 | — | — |
| 2014-05-01 | $30.46 | $30.46 | 4,242,000 | — | — |
| 2014-04-30 | $30.39 | $30.39 | 7,954,600 | — | — |
| 2014-04-29 | $28.75 | $28.75 | 3,398,600 | — | — |
| 2014-04-28 | $28.40 | $28.40 | 7,059,200 | — | — |
| 2014-04-25 | $27.95 | $27.95 | 2,644,200 | — | — |
| 2014-04-24 | $28.33 | $28.33 | 2,462,400 | — | — |
| 2014-04-23 | $28.31 | $28.31 | 2,401,800 | — | — |
| 2014-04-22 | $28.54 | $28.54 | 1,741,600 | — | — |
| 2014-04-21 | $28.59 | $28.59 | 1,617,400 | — | — |
| 2014-04-17 | $28.79 | $28.79 | 2,325,800 | — | — |
| 2014-04-16 | $28.56 | $28.56 | 2,064,600 | — | — |
| 2014-04-15 | $28.11 | $28.11 | 1,828,400 | — | — |
| 2014-04-14 | $27.76 | $27.76 | 1,904,600 | — | — |
| 2014-04-11 | $27.53 | $27.53 | 2,497,600 | — | — |
| 2014-04-10 | $27.90 | $27.90 | 2,151,200 | — | — |
| 2014-04-09 | $28.52 | $28.52 | 1,918,400 | — | — |
| 2014-04-08 | $28.38 | $28.38 | 2,345,200 | — | — |
| 2014-04-07 | $28.22 | $28.22 | 5,197,200 | — | — |
| 2014-04-04 | $28.65 | $28.65 | 4,010,400 | — | — |
| 2014-04-03 | $28.88 | $28.88 | 2,884,000 | — | — |
| 2014-04-02 | $28.84 | $28.84 | 2,854,600 | — | — |
| 2014-04-01 | $28.65 | $28.65 | 1,931,400 | — | — |
| 2014-03-31 | $28.34 | $28.34 | 3,975,200 | — | — |
| 2014-03-28 | $27.95 | $27.95 | 2,224,000 | — | — |
| 2014-03-27 | $27.71 | $27.71 | 3,512,800 | — | — |
| 2014-03-26 | $27.84 | $27.84 | 1,572,600 | — | — |
| 2014-03-25 | $28.16 | $28.16 | 2,105,000 | — | — |
| 2014-03-24 | $28.29 | $28.29 | 2,388,000 | — | — |
| 2014-03-21 | $28.88 | $28.88 | 4,153,000 | — | — |
| 2014-03-20 | $29.22 | $29.22 | 1,233,200 | — | — |
| 2014-03-19 | $29.06 | $29.05 | 1,750,200 | — | — |
| 2014-03-18 | $29.22 | $29.21 | 1,774,200 | — | — |
| 2014-03-17 | $29.08 | $29.08 | 2,179,000 | — | — |
| 2014-03-14 | $28.62 | $28.62 | 1,933,200 | — | — |
| 2014-03-13 | $28.73 | $28.73 | 2,270,200 | — | — |
| 2014-03-12 | $29.31 | $29.31 | 1,173,800 | — | — |
| 2014-03-11 | $29.32 | $29.32 | 1,003,800 | — | — |
| 2014-03-10 | $29.33 | $29.33 | 1,416,200 | — | — |
| 2014-03-07 | $29.39 | $29.39 | 1,796,600 | — | — |
| 2014-03-06 | $29.33 | $29.33 | 1,769,200 | — | — |
| 2014-03-05 | $29.14 | $29.14 | 2,346,600 | — | — |
| 2014-03-04 | $29.59 | $29.59 | 2,014,000 | — | — |
| 2014-03-03 | $28.82 | $28.82 | 1,637,000 | — | — |
| 2014-02-28 | $29.03 | $29.03 | 2,245,200 | — | — |
| 2014-02-27 | $29.00 | $29.00 | 1,772,000 | — | — |
| 2014-02-26 | $28.82 | $28.82 | 1,534,200 | — | — |
| 2014-02-25 | $28.75 | $28.75 | 1,703,000 | — | — |
| 2014-02-24 | $28.78 | $28.78 | 2,584,000 | — | — |
| 2014-02-21 | $28.68 | $28.68 | 2,378,400 | — | — |
| 2014-02-20 | $28.59 | $28.59 | 1,816,000 | — | — |
| 2014-02-19 | $28.49 | $28.49 | 2,131,800 | — | — |
| 2014-02-18 | $28.50 | $28.50 | 2,805,000 | — | — |
| 2014-02-14 | $28.06 | $28.06 | 2,362,200 | — | — |
| 2014-02-13 | $28.05 | $28.05 | 4,076,000 | — | — |
| 2014-02-12 | $27.93 | $27.93 | 4,557,600 | — | — |
| 2014-02-11 | $27.78 | $27.78 | 5,245,400 | — | — |
| 2014-02-10 | $27.39 | $27.39 | 7,482,800 | — | — |
| 2014-02-07 | $27.62 | $27.62 | 3,593,000 | — | — |
| 2014-02-06 | $27.42 | $27.42 | 4,327,800 | — | — |
| 2014-02-05 | $27.87 | $27.87 | 2,703,800 | — | — |
| 2014-02-04 | $27.76 | $27.76 | 2,513,000 | — | — |
| 2014-02-03 | $27.20 | $27.20 | 3,265,800 | — | — |
| 2014-01-31 | $28.03 | $28.03 | 4,543,600 | — | — |
| 2014-01-30 | $28.39 | $28.39 | 2,086,200 | — | — |
| 2014-01-29 | $28.11 | $28.11 | 2,392,000 | — | — |
| 2014-01-28 | $28.39 | $28.39 | 2,056,600 | — | — |
| 2014-01-27 | $27.95 | $27.95 | 3,332,200 | — | — |
| 2014-01-24 | $28.20 | $28.20 | 3,431,400 | — | — |
| 2014-01-23 | $28.88 | $28.88 | 3,299,600 | — | — |
| 2014-01-22 | $29.20 | $29.20 | 2,345,800 | — | — |
| 2014-01-21 | $28.56 | $28.56 | 3,356,000 | — | — |
| 2014-01-17 | $28.63 | $28.63 | 3,592,200 | — | — |
| 2014-01-16 | $28.70 | $28.70 | 2,417,000 | — | — |
| 2014-01-15 | $28.90 | $28.90 | 1,901,400 | — | — |
| 2014-01-14 | $28.99 | $28.99 | 2,148,400 | — | — |
| 2014-01-13 | $28.70 | $28.70 | 1,762,600 | — | — |
| 2014-01-10 | $29.15 | $29.15 | 2,267,200 | — | — |
| 2014-01-09 | $29.31 | $29.31 | 1,148,800 | — | — |
| 2014-01-08 | $29.36 | $29.36 | 2,391,000 | — | — |
| 2014-01-07 | $29.20 | $29.20 | 1,254,800 | — | — |
| 2014-01-06 | $29.06 | $29.05 | 2,646,600 | — | — |
| 2014-01-03 | $29.02 | $29.02 | 2,165,000 | — | — |
| 2014-01-02 | $29.10 | $29.10 | 2,057,600 | — | — |