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
- 2010-11-18 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 | $34.91 | $36.14 | 12,004,200 | — | — |
| 2014-12-30 | $35.09 | $36.33 | 14,966,900 | — | — |
| 2014-12-29 | $34.60 | $35.82 | 16,654,300 | — | — |
| 2014-12-26 | $33.73 | $34.92 | 6,673,200 | — | — |
| 2014-12-24 | $33.43 | $34.61 | 4,496,000 | — | — |
| 2014-12-23 | $33.56 | $34.75 | 8,469,500 | — | — |
| 2014-12-22 | $33.23 | $34.40 | 13,243,700 | — | — |
| 2014-12-19 | $32.81 | $33.97 | 18,990,900 | — | — |
| 2014-12-18 | $31.75 | $32.87 | 14,112,000 | — | — |
| 2014-12-17 | $31.15 | $32.25 | 13,281,800 | — | — |
| 2014-12-16 | $30.73 | $31.82 | 24,294,000 | — | — |
| 2014-12-15 | $31.00 | $32.10 | 16,084,000 | — | — |
| 2014-12-12 | $31.57 | $32.69 | 11,239,100 | — | — |
| 2014-12-11 | $32.19 | $33.33 | 13,282,600 | — | — |
| 2014-12-10 | $31.97 | $33.10 | 11,583,500 | — | — |
| 2014-12-09 | $32.81 | $33.97 | 11,147,100 | — | — |
| 2014-12-08 | $32.68 | $33.84 | 16,125,800 | — | — |
| 2014-12-05 | $33.93 | $34.82 | 17,730,800 | — | — |
| 2014-12-04 | $33.09 | $33.96 | 11,632,800 | — | — |
| 2014-12-03 | $33.64 | $34.52 | 11,648,500 | — | — |
| 2014-12-02 | $33.26 | $34.13 | 14,824,800 | — | — |
| 2014-12-01 | $32.94 | $33.80 | 14,391,900 | — | — |
| 2014-11-28 | $33.43 | $34.31 | 14,039,800 | — | — |
| 2014-11-26 | $32.07 | $32.91 | 7,414,500 | — | — |
| 2014-11-25 | $32.23 | $33.07 | 9,269,300 | — | — |
| 2014-11-24 | $32.19 | $33.03 | 13,313,500 | — | — |
| 2014-11-21 | $32.13 | $32.97 | 8,567,200 | — | — |
| 2014-11-20 | $32.13 | $32.97 | 8,052,900 | — | — |
| 2014-11-19 | $32.15 | $32.99 | 8,290,100 | — | — |
| 2014-11-18 | $32.27 | $33.12 | 9,766,000 | — | — |
| 2014-11-17 | $32.31 | $33.16 | 11,900,500 | — | — |
| 2014-11-14 | $31.79 | $32.62 | 8,498,700 | — | — |
| 2014-11-13 | $31.65 | $32.48 | 8,353,900 | — | — |
| 2014-11-12 | $31.42 | $32.24 | 7,456,100 | — | — |
| 2014-11-11 | $31.35 | $32.17 | 7,537,800 | — | — |
| 2014-11-10 | $31.12 | $31.94 | 10,297,800 | — | — |
| 2014-11-07 | $31.59 | $32.42 | 10,070,900 | — | — |
| 2014-11-06 | $31.37 | $32.19 | 12,729,500 | — | — |
| 2014-11-05 | $30.73 | $31.53 | 11,109,600 | — | — |
| 2014-11-04 | $30.82 | $31.63 | 12,058,300 | — | — |
| 2014-11-03 | $31.18 | $32.00 | 9,931,100 | — | — |
| 2014-10-31 | $31.40 | $32.22 | 15,539,000 | — | — |
| 2014-10-30 | $30.78 | $31.59 | 10,074,100 | — | — |
| 2014-10-29 | $30.72 | $31.52 | 11,638,300 | — | — |
| 2014-10-28 | $31.17 | $31.99 | 26,071,300 | — | — |
| 2014-10-27 | $30.08 | $30.87 | 12,790,200 | — | — |
| 2014-10-24 | $30.04 | $30.83 | 30,313,800 | — | — |
| 2014-10-23 | $30.93 | $31.74 | 25,436,900 | — | — |
| 2014-10-22 | $31.31 | $32.13 | 17,845,800 | — | — |
| 2014-10-21 | $30.84 | $31.65 | 12,576,800 | — | — |
| 2014-10-20 | $30.34 | $31.13 | 11,692,200 | — | — |
| 2014-10-17 | $30.24 | $31.03 | 18,339,900 | — | — |
| 2014-10-16 | $29.94 | $30.72 | 18,226,200 | — | — |
| 2014-10-15 | $29.69 | $30.47 | 29,623,300 | — | — |
| 2014-10-14 | $30.11 | $30.90 | 14,495,500 | — | — |
| 2014-10-13 | $29.79 | $30.57 | 17,722,900 | — | — |
| 2014-10-10 | $30.29 | $31.08 | 20,496,000 | — | — |
| 2014-10-09 | $31.03 | $31.84 | 23,097,600 | — | — |
| 2014-10-08 | $32.18 | $33.02 | 28,308,500 | — | — |
| 2014-10-07 | $31.77 | $32.60 | 25,661,300 | — | — |
| 2014-10-06 | $33.75 | $34.63 | 9,092,100 | — | — |
| 2014-10-03 | $33.76 | $34.64 | 16,981,300 | — | — |
| 2014-10-02 | $33.18 | $34.05 | 20,794,600 | — | — |
| 2014-10-01 | $32.49 | $33.34 | 31,138,700 | — | — |
| 2014-09-30 | $31.94 | $32.78 | 24,790,800 | — | — |
| 2014-09-29 | $32.22 | $33.06 | 19,710,900 | — | — |
| 2014-09-26 | $33.17 | $34.04 | 9,417,600 | — | — |
| 2014-09-25 | $32.87 | $33.73 | 12,309,200 | — | — |
| 2014-09-24 | $33.65 | $34.53 | 10,665,400 | — | — |
| 2014-09-23 | $33.22 | $34.09 | 8,731,900 | — | — |
| 2014-09-22 | $33.44 | $34.32 | 11,180,000 | — | — |
| 2014-09-19 | $33.94 | $34.83 | 14,521,400 | — | — |
| 2014-09-18 | $34.03 | $34.92 | 8,929,600 | — | — |
| 2014-09-17 | $33.85 | $34.74 | 10,301,000 | — | — |
| 2014-09-16 | $33.71 | $34.59 | 11,083,000 | — | — |
| 2014-09-15 | $33.63 | $34.51 | 12,509,900 | — | — |
| 2014-09-12 | $33.27 | $34.14 | 11,036,200 | — | — |
| 2014-09-11 | $33.61 | $34.49 | 10,120,400 | — | — |
| 2014-09-10 | $33.29 | $34.16 | 10,471,000 | — | — |
| 2014-09-09 | $33.07 | $33.94 | 11,861,000 | — | — |
| 2014-09-08 | $33.24 | $34.11 | 22,120,600 | — | — |
| 2014-09-05 | $34.58 | $35.18 | 13,671,800 | — | — |
| 2014-09-04 | $34.63 | $35.23 | 9,566,300 | — | — |
| 2014-09-03 | $34.47 | $35.07 | 11,626,400 | — | — |
| 2014-09-02 | $34.80 | $35.40 | 7,824,100 | — | — |
| 2014-08-29 | $34.80 | $35.40 | 5,548,700 | — | — |
| 2014-08-28 | $34.68 | $35.28 | 5,971,400 | — | — |
| 2014-08-27 | $34.71 | $35.31 | 7,118,000 | — | — |
| 2014-08-26 | $34.85 | $35.45 | 7,535,000 | — | — |
| 2014-08-25 | $34.67 | $35.27 | 9,546,400 | — | — |
| 2014-08-22 | $34.24 | $34.83 | 8,665,700 | — | — |
| 2014-08-21 | $34.60 | $35.20 | 6,585,300 | — | — |
| 2014-08-20 | $34.53 | $35.13 | 9,112,500 | — | — |
| 2014-08-19 | $34.57 | $35.17 | 10,422,900 | — | — |
| 2014-08-18 | $34.40 | $34.99 | 10,327,200 | — | — |
| 2014-08-15 | $33.84 | $34.43 | 14,153,500 | — | — |
| 2014-08-14 | $33.95 | $34.54 | 9,956,800 | — | — |
| 2014-08-13 | $33.95 | $34.54 | 7,156,100 | — | — |
| 2014-08-12 | $33.70 | $34.28 | 10,304,000 | — | — |
| 2014-08-11 | $33.80 | $34.38 | 10,873,700 | — | — |
| 2014-08-08 | $33.53 | $34.11 | 9,935,600 | — | — |
| 2014-08-07 | $33.11 | $33.68 | 13,526,700 | — | — |
| 2014-08-06 | $33.40 | $33.98 | 8,715,400 | — | — |
| 2014-08-05 | $33.36 | $33.94 | 11,012,500 | — | — |
| 2014-08-04 | $33.61 | $34.19 | 11,486,300 | — | — |
| 2014-08-01 | $33.44 | $34.02 | 15,343,800 | — | — |
| 2014-07-31 | $33.82 | $34.40 | 13,408,400 | — | — |
| 2014-07-30 | $34.31 | $34.90 | 18,941,700 | — | — |
| 2014-07-29 | $34.45 | $35.05 | 16,560,100 | — | — |
| 2014-07-28 | $34.90 | $35.50 | 15,051,300 | — | — |
| 2014-07-25 | $35.07 | $35.68 | 28,537,300 | — | — |
| 2014-07-24 | $35.74 | $36.36 | 35,694,100 | — | — |
| 2014-07-23 | $37.41 | $38.06 | 13,865,100 | — | — |
| 2014-07-22 | $37.76 | $38.41 | 9,655,800 | — | — |
| 2014-07-21 | $37.43 | $38.08 | 6,625,100 | — | — |
| 2014-07-18 | $37.41 | $38.06 | 8,741,400 | — | — |
| 2014-07-17 | $37.10 | $37.74 | 11,014,700 | — | — |
| 2014-07-16 | $37.48 | $38.13 | 10,940,800 | — | — |
| 2014-07-15 | $37.58 | $38.23 | 8,615,400 | — | — |
| 2014-07-14 | $37.70 | $38.35 | 9,314,600 | — | — |
| 2014-07-11 | $37.95 | $38.61 | 6,203,400 | — | — |
| 2014-07-10 | $37.75 | $38.40 | 9,898,900 | — | — |
| 2014-07-09 | $37.97 | $38.63 | 11,676,300 | — | — |
| 2014-07-08 | $37.58 | $38.23 | 11,783,200 | — | — |
| 2014-07-07 | $37.44 | $38.09 | 11,129,900 | — | — |
| 2014-07-03 | $37.74 | $38.39 | 6,743,700 | — | — |
| 2014-07-02 | $37.74 | $38.39 | 17,672,200 | — | — |
| 2014-07-01 | $37.59 | $38.24 | 23,414,100 | — | — |
| 2014-06-30 | $36.30 | $36.93 | 20,862,200 | — | — |
| 2014-06-27 | $36.62 | $37.25 | 25,426,500 | — | — |
| 2014-06-26 | $36.90 | $37.54 | 11,463,200 | — | — |
| 2014-06-25 | $37.09 | $37.73 | 12,201,300 | — | — |
| 2014-06-24 | $36.58 | $37.21 | 15,031,800 | — | — |
| 2014-06-23 | $36.67 | $37.30 | 11,584,800 | — | — |
| 2014-06-20 | $36.22 | $36.85 | 14,018,700 | — | — |
| 2014-06-19 | $36.37 | $37.00 | 11,277,800 | — | — |
| 2014-06-18 | $36.30 | $36.93 | 16,352,000 | — | — |
| 2014-06-17 | $36.36 | $36.99 | 13,211,600 | — | — |
| 2014-06-16 | $36.06 | $36.68 | 12,603,700 | — | — |
| 2014-06-13 | $35.63 | $36.25 | 12,046,600 | — | — |
| 2014-06-12 | $35.52 | $36.13 | 16,818,500 | — | — |
| 2014-06-11 | $36.12 | $36.74 | 8,866,200 | — | — |
| 2014-06-10 | $36.40 | $37.03 | 8,460,700 | — | — |
| 2014-06-09 | $36.50 | $37.13 | 10,279,300 | — | — |
| 2014-06-06 | $36.55 | $37.18 | 17,642,800 | — | — |
| 2014-06-05 | $36.27 | $36.59 | 25,094,500 | — | — |
| 2014-06-04 | $36.52 | $36.84 | 33,252,200 | — | — |
| 2014-06-03 | $35.26 | $35.57 | 17,795,900 | — | — |
| 2014-06-02 | $34.86 | $35.17 | 11,556,900 | — | — |
| 2014-05-30 | $34.58 | $34.89 | 14,172,100 | — | — |
| 2014-05-29 | $34.45 | $34.76 | 10,880,900 | — | — |
| 2014-05-28 | $34.59 | $34.90 | 12,575,800 | — | — |
| 2014-05-27 | $33.94 | $34.24 | 8,995,100 | — | — |
| 2014-05-23 | $33.63 | $33.93 | 8,267,100 | — | — |
| 2014-05-22 | $33.42 | $33.72 | 8,428,000 | — | — |
| 2014-05-21 | $33.46 | $33.76 | 12,392,400 | — | — |
| 2014-05-20 | $33.07 | $33.36 | 24,894,200 | — | — |
| 2014-05-19 | $34.25 | $34.55 | 9,006,100 | — | — |
| 2014-05-16 | $34.00 | $34.30 | 21,485,200 | — | — |
| 2014-05-15 | $34.36 | $34.67 | 18,088,600 | — | — |
| 2014-05-14 | $34.94 | $35.25 | 10,495,300 | — | — |
| 2014-05-13 | $35.15 | $35.46 | 9,048,300 | — | — |
| 2014-05-12 | $34.82 | $35.13 | 9,498,900 | — | — |
| 2014-05-09 | $34.23 | $34.53 | 16,803,500 | — | — |
| 2014-05-08 | $34.85 | $35.16 | 10,251,500 | — | — |
| 2014-05-07 | $35.07 | $35.38 | 9,269,700 | — | — |
| 2014-05-06 | $34.75 | $35.06 | 10,114,500 | — | — |
| 2014-05-05 | $34.75 | $35.06 | 8,449,100 | — | — |
| 2014-05-02 | $34.97 | $35.28 | 11,396,700 | — | — |
| 2014-05-01 | $34.90 | $35.21 | 19,572,600 | — | — |
| 2014-04-30 | $34.48 | $34.79 | 14,037,800 | — | — |
| 2014-04-29 | $33.99 | $34.29 | 12,087,700 | — | — |
| 2014-04-28 | $33.76 | $34.06 | 20,175,900 | — | — |
| 2014-04-25 | $33.72 | $34.02 | 16,031,100 | — | — |
| 2014-04-24 | $34.17 | $34.47 | 33,352,400 | — | — |
| 2014-04-23 | $34.39 | $34.70 | 16,063,900 | — | — |
| 2014-04-22 | $34.23 | $34.53 | 12,291,600 | — | — |
| 2014-04-21 | $33.98 | $34.28 | 9,909,400 | — | — |
| 2014-04-17 | $33.98 | $34.28 | 12,351,100 | — | — |
| 2014-04-16 | $33.97 | $34.27 | 18,140,700 | — | — |
| 2014-04-15 | $33.36 | $33.66 | 23,450,900 | — | — |
| 2014-04-14 | $32.55 | $32.84 | 18,759,700 | — | — |
| 2014-04-11 | $31.93 | $32.21 | 45,760,200 | — | — |
| 2014-04-10 | $33.30 | $33.60 | 34,302,100 | — | — |
| 2014-04-09 | $33.62 | $33.92 | 33,165,400 | — | — |
| 2014-04-08 | $34.53 | $34.84 | 20,615,600 | — | — |
| 2014-04-07 | $34.11 | $34.41 | 24,348,100 | — | — |
| 2014-04-04 | $34.81 | $35.12 | 20,368,900 | — | — |
| 2014-04-03 | $35.44 | $35.75 | 20,578,700 | — | — |
| 2014-04-02 | $34.88 | $35.19 | 41,863,900 | — | — |
| 2014-04-01 | $34.34 | $34.64 | 46,569,800 | — | — |
| 2014-03-31 | $34.42 | $34.73 | 24,292,600 | — | — |
| 2014-03-28 | $34.73 | $35.04 | 19,175,400 | — | — |
| 2014-03-27 | $34.51 | $34.82 | 16,382,900 | — | — |
| 2014-03-26 | $34.22 | $34.52 | 16,997,000 | — | — |
| 2014-03-25 | $34.51 | $34.82 | 24,817,600 | — | — |
| 2014-03-24 | $35.14 | $35.45 | 21,461,500 | — | — |
| 2014-03-21 | $35.01 | $35.32 | 24,010,100 | — | — |
| 2014-03-20 | $35.26 | $35.57 | 14,456,100 | — | — |
| 2014-03-19 | $34.91 | $35.22 | 14,690,900 | — | — |
| 2014-03-18 | $35.17 | $35.48 | 21,329,700 | — | — |
| 2014-03-17 | $34.63 | $34.94 | 29,696,400 | — | — |
| 2014-03-14 | $34.09 | $34.39 | 31,908,600 | — | — |
| 2014-03-13 | $34.09 | $34.09 | 39,628,600 | — | — |
| 2014-03-12 | $34.86 | $34.86 | 46,300,500 | — | — |
| 2014-03-11 | $35.18 | $35.18 | 41,033,400 | — | — |
| 2014-03-10 | $37.09 | $37.09 | 17,552,600 | — | — |
| 2014-03-07 | $37.69 | $37.69 | 17,547,800 | — | — |
| 2014-03-06 | $37.54 | $37.54 | 19,105,200 | — | — |
| 2014-03-05 | $37.52 | $37.52 | 28,489,000 | — | — |
| 2014-03-04 | $36.93 | $36.93 | 17,884,600 | — | — |
| 2014-03-03 | $36.21 | $36.21 | 24,013,200 | — | — |
| 2014-02-28 | $36.20 | $36.20 | 44,345,100 | — | — |
| 2014-02-27 | $36.77 | $36.77 | 28,750,100 | — | — |
| 2014-02-26 | $36.83 | $36.83 | 26,657,500 | — | — |
| 2014-02-25 | $36.10 | $36.10 | 22,504,100 | — | — |
| 2014-02-24 | $36.55 | $36.55 | 22,000,200 | — | — |
| 2014-02-21 | $36.69 | $36.69 | 51,722,400 | — | — |
| 2014-02-20 | $36.51 | $36.51 | 18,637,700 | — | — |
| 2014-02-19 | $36.03 | $36.03 | 23,060,900 | — | — |
| 2014-02-18 | $36.31 | $36.31 | 24,555,900 | — | — |
| 2014-02-14 | $35.95 | $35.95 | 22,767,300 | — | — |
| 2014-02-13 | $35.20 | $35.20 | 30,500,900 | — | — |
| 2014-02-12 | $35.56 | $35.56 | 23,300,900 | — | — |
| 2014-02-11 | $35.25 | $35.25 | 23,772,400 | — | — |
| 2014-02-10 | $34.90 | $34.90 | 43,268,400 | — | — |
| 2014-02-07 | $36.11 | $36.11 | 31,248,000 | — | — |
| 2014-02-06 | $35.23 | $35.23 | 53,685,400 | — | — |
| 2014-02-05 | $35.24 | $35.24 | 29,446,400 | — | — |
| 2014-02-04 | $35.82 | $35.82 | 20,948,700 | — | — |
| 2014-02-03 | $35.25 | $35.25 | 38,974,100 | — | — |
| 2014-01-31 | $36.08 | $36.08 | 27,201,000 | — | — |
| 2014-01-30 | $36.84 | $36.84 | 15,481,800 | — | — |
| 2014-01-29 | $36.35 | $36.35 | 17,523,300 | — | — |
| 2014-01-28 | $36.81 | $36.81 | 15,926,700 | — | — |
| 2014-01-27 | $36.76 | $36.76 | 33,915,300 | — | — |
| 2014-01-24 | $36.83 | $36.83 | 39,564,500 | — | — |
| 2014-01-23 | $38.42 | $38.42 | 20,556,300 | — | — |
| 2014-01-22 | $38.80 | $38.80 | 16,902,000 | — | — |
| 2014-01-21 | $38.34 | $38.34 | 30,786,600 | — | — |
| 2014-01-17 | $38.60 | $38.60 | 28,003,300 | — | — |
| 2014-01-16 | $39.00 | $39.00 | 36,091,300 | — | — |
| 2014-01-15 | $39.38 | $39.38 | 89,207,600 | — | — |
| 2014-01-14 | $40.02 | $40.02 | 17,389,100 | — | — |
| 2014-01-13 | $39.58 | $39.58 | 20,993,200 | — | — |
| 2014-01-10 | $40.03 | $40.03 | 14,596,000 | — | — |
| 2014-01-09 | $40.49 | $40.49 | 9,790,600 | — | — |
| 2014-01-08 | $40.42 | $40.42 | 11,342,400 | — | — |
| 2014-01-07 | $40.20 | $40.20 | 14,156,900 | — | — |
| 2014-01-06 | $40.40 | $40.40 | 25,063,500 | — | — |
| 2014-01-03 | $39.57 | $39.57 | 41,426,900 | — | — |
| 2014-01-02 | $40.95 | $40.95 | 14,763,300 | — | — |