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
- 2001-01-16 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 | $40.37 | $41.84 | 627,200 | — | — |
| 2014-12-30 | $40.49 | $41.96 | 678,400 | — | — |
| 2014-12-29 | $40.86 | $42.34 | 579,200 | — | — |
| 2014-12-26 | $40.75 | $42.23 | 455,800 | — | — |
| 2014-12-24 | $40.97 | $42.46 | 254,200 | — | — |
| 2014-12-23 | $40.83 | $42.32 | 645,400 | — | — |
| 2014-12-22 | $40.85 | $42.34 | 921,600 | — | — |
| 2014-12-19 | $40.65 | $42.13 | 2,050,400 | — | — |
| 2014-12-18 | $40.58 | $42.05 | 1,114,400 | — | — |
| 2014-12-17 | $39.61 | $41.05 | 1,587,200 | — | — |
| 2014-12-16 | $38.63 | $40.04 | 1,167,600 | — | — |
| 2014-12-15 | $39.37 | $40.80 | 1,576,200 | — | — |
| 2014-12-12 | $39.62 | $41.06 | 1,536,000 | — | — |
| 2014-12-11 | $40.85 | $42.33 | 798,200 | — | — |
| 2014-12-10 | $40.86 | $42.34 | 1,237,800 | — | — |
| 2014-12-09 | $41.76 | $43.28 | 699,200 | — | — |
| 2014-12-08 | $41.43 | $42.94 | 1,318,200 | — | — |
| 2014-12-05 | $42.28 | $43.82 | 593,000 | — | — |
| 2014-12-04 | $42.42 | $43.97 | 808,200 | — | — |
| 2014-12-03 | $42.87 | $44.43 | 655,600 | — | — |
| 2014-12-02 | $42.53 | $44.07 | 814,000 | — | — |
| 2014-12-01 | $41.66 | $43.18 | 1,678,600 | — | — |
| 2014-11-28 | $43.18 | $44.75 | 532,000 | — | — |
| 2014-11-26 | $42.84 | $44.40 | 441,600 | — | — |
| 2014-11-25 | $42.54 | $44.09 | 872,400 | — | — |
| 2014-11-24 | $42.69 | $44.25 | 1,095,600 | — | — |
| 2014-11-21 | $41.86 | $43.39 | 601,600 | — | — |
| 2014-11-20 | $41.78 | $43.30 | 662,800 | — | — |
| 2014-11-19 | $41.56 | $43.07 | 700,400 | — | — |
| 2014-11-18 | $41.73 | $43.25 | 739,200 | — | — |
| 2014-11-17 | $41.77 | $43.29 | 669,600 | — | — |
| 2014-11-14 | $41.63 | $43.14 | 964,800 | — | — |
| 2014-11-13 | $42.04 | $43.57 | 1,296,200 | — | — |
| 2014-11-12 | $42.13 | $43.67 | 681,800 | — | — |
| 2014-11-11 | $42.08 | $43.60 | 664,800 | — | — |
| 2014-11-10 | $42.06 | $43.58 | 1,376,600 | — | — |
| 2014-11-07 | $41.38 | $42.88 | 1,099,800 | — | — |
| 2014-11-06 | $41.65 | $43.15 | 1,292,400 | — | — |
| 2014-11-05 | $41.16 | $42.65 | 1,701,800 | — | — |
| 2014-11-04 | $41.40 | $42.89 | 1,834,600 | — | — |
| 2014-11-03 | $40.20 | $41.65 | 1,049,000 | — | — |
| 2014-10-31 | $40.25 | $41.71 | 1,484,400 | — | — |
| 2014-10-30 | $39.90 | $41.34 | 1,150,000 | — | — |
| 2014-10-29 | $39.81 | $41.25 | 1,248,000 | — | — |
| 2014-10-28 | $40.06 | $41.50 | 692,400 | — | — |
| 2014-10-27 | $39.29 | $40.72 | 1,279,600 | — | — |
| 2014-10-24 | $39.29 | $40.71 | 848,400 | — | — |
| 2014-10-23 | $38.68 | $40.08 | 1,023,000 | — | — |
| 2014-10-22 | $38.46 | $39.85 | 2,518,600 | — | — |
| 2014-10-21 | $37.78 | $39.14 | 1,665,600 | — | — |
| 2014-10-20 | $36.46 | $37.77 | 1,105,200 | — | — |
| 2014-10-17 | $36.17 | $37.48 | 1,838,600 | — | — |
| 2014-10-16 | $35.92 | $37.21 | 1,852,400 | — | — |
| 2014-10-15 | $35.92 | $37.21 | 2,539,600 | — | — |
| 2014-10-14 | $36.00 | $37.30 | 2,189,400 | — | — |
| 2014-10-13 | $35.84 | $37.14 | 2,170,400 | — | — |
| 2014-10-10 | $36.44 | $37.76 | 2,062,600 | — | — |
| 2014-10-09 | $36.99 | $38.32 | 1,707,200 | — | — |
| 2014-10-08 | $37.87 | $39.24 | 1,976,000 | — | — |
| 2014-10-07 | $37.81 | $39.18 | 1,685,600 | — | — |
| 2014-10-06 | $38.60 | $40.00 | 3,607,400 | — | — |
| 2014-10-03 | $38.16 | $39.54 | 4,146,600 | — | — |
| 2014-10-02 | $36.13 | $37.43 | 3,865,400 | — | — |
| 2014-10-01 | $34.40 | $35.64 | 2,336,200 | — | — |
| 2014-09-30 | $34.94 | $36.20 | 1,888,600 | — | — |
| 2014-09-29 | $35.11 | $36.38 | 1,263,200 | — | — |
| 2014-09-26 | $35.31 | $36.58 | 1,502,400 | — | — |
| 2014-09-25 | $34.67 | $35.92 | 1,697,400 | — | — |
| 2014-09-24 | $34.81 | $36.08 | 1,316,200 | — | — |
| 2014-09-23 | $34.73 | $35.99 | 924,400 | — | — |
| 2014-09-22 | $35.26 | $36.54 | 787,600 | — | — |
| 2014-09-19 | $35.52 | $36.81 | 1,965,000 | — | — |
| 2014-09-18 | $35.90 | $37.20 | 799,800 | — | — |
| 2014-09-17 | $35.70 | $36.99 | 655,400 | — | — |
| 2014-09-16 | $35.76 | $37.06 | 1,325,600 | — | — |
| 2014-09-15 | $35.45 | $36.73 | 1,058,200 | — | — |
| 2014-09-12 | $35.53 | $36.81 | 997,200 | — | — |
| 2014-09-11 | $35.67 | $36.96 | 887,000 | — | — |
| 2014-09-10 | $35.83 | $37.13 | 1,048,400 | — | — |
| 2014-09-09 | $35.47 | $36.76 | 1,793,200 | — | — |
| 2014-09-08 | $36.10 | $37.40 | 392,000 | — | — |
| 2014-09-05 | $36.24 | $37.56 | 391,200 | — | — |
| 2014-09-04 | $35.98 | $37.28 | 1,137,800 | — | — |
| 2014-09-03 | $36.07 | $37.38 | 1,054,000 | — | — |
| 2014-09-02 | $36.42 | $37.74 | 1,445,800 | — | — |
| 2014-08-29 | $36.36 | $37.68 | 717,800 | — | — |
| 2014-08-28 | $36.10 | $37.40 | 552,800 | — | — |
| 2014-08-27 | $36.17 | $37.47 | 740,600 | — | — |
| 2014-08-26 | $36.24 | $37.55 | 446,600 | — | — |
| 2014-08-25 | $36.17 | $37.48 | 497,000 | — | — |
| 2014-08-22 | $36.06 | $37.37 | 535,600 | — | — |
| 2014-08-21 | $36.01 | $37.32 | 636,200 | — | — |
| 2014-08-20 | $35.97 | $37.28 | 748,400 | — | — |
| 2014-08-19 | $35.95 | $37.25 | 681,400 | — | — |
| 2014-08-18 | $35.78 | $37.07 | 644,400 | — | — |
| 2014-08-15 | $35.49 | $36.77 | 1,264,600 | — | — |
| 2014-08-14 | $35.51 | $36.80 | 1,111,400 | — | — |
| 2014-08-13 | $35.38 | $36.66 | 2,211,200 | — | — |
| 2014-08-12 | $34.56 | $35.81 | 786,800 | — | — |
| 2014-08-11 | $34.74 | $35.99 | 973,400 | — | — |
| 2014-08-08 | $34.48 | $35.72 | 2,594,400 | — | — |
| 2014-08-07 | $34.01 | $35.23 | 1,907,200 | — | — |
| 2014-08-06 | $33.99 | $35.20 | 1,431,800 | — | — |
| 2014-08-05 | $34.06 | $35.29 | 1,570,000 | — | — |
| 2014-08-04 | $34.67 | $35.92 | 1,366,400 | — | — |
| 2014-08-01 | $34.63 | $35.88 | 1,757,000 | — | — |
| 2014-07-31 | $34.63 | $35.88 | 2,187,600 | — | — |
| 2014-07-30 | $35.33 | $36.59 | 3,754,800 | — | — |
| 2014-07-29 | $35.87 | $37.15 | 1,865,400 | — | — |
| 2014-07-28 | $35.72 | $37.00 | 1,485,800 | — | — |
| 2014-07-25 | $35.88 | $37.17 | 1,248,600 | — | — |
| 2014-07-24 | $36.33 | $37.63 | 1,344,000 | — | — |
| 2014-07-23 | $36.90 | $38.23 | 446,000 | — | — |
| 2014-07-22 | $36.90 | $38.22 | 875,200 | — | — |
| 2014-07-21 | $36.51 | $37.82 | 707,200 | — | — |
| 2014-07-18 | $36.38 | $37.69 | 1,096,000 | — | — |
| 2014-07-17 | $35.64 | $36.92 | 1,090,400 | — | — |
| 2014-07-16 | $36.47 | $37.78 | 859,400 | — | — |
| 2014-07-15 | $36.80 | $38.12 | 898,200 | — | — |
| 2014-07-14 | $36.97 | $38.30 | 557,600 | — | — |
| 2014-07-11 | $36.55 | $37.86 | 702,600 | — | — |
| 2014-07-10 | $36.44 | $37.75 | 682,600 | — | — |
| 2014-07-09 | $36.72 | $38.04 | 616,400 | — | — |
| 2014-07-08 | $36.55 | $37.86 | 776,800 | — | — |
| 2014-07-07 | $36.72 | $38.03 | 744,600 | — | — |
| 2014-07-03 | $36.90 | $38.23 | 686,800 | — | — |
| 2014-07-02 | $36.44 | $37.74 | 654,400 | — | — |
| 2014-07-01 | $36.75 | $38.07 | 1,422,400 | — | — |
| 2014-06-30 | $36.42 | $37.73 | 839,000 | — | — |
| 2014-06-27 | $36.26 | $37.56 | 645,200 | — | — |
| 2014-06-26 | $36.03 | $37.32 | 470,800 | — | — |
| 2014-06-25 | $36.11 | $37.40 | 584,600 | — | — |
| 2014-06-24 | $35.95 | $37.24 | 1,069,000 | — | — |
| 2014-06-23 | $35.96 | $37.25 | 905,800 | — | — |
| 2014-06-20 | $35.72 | $37.00 | 1,864,200 | — | — |
| 2014-06-19 | $35.45 | $36.72 | 1,270,200 | — | — |
| 2014-06-18 | $35.10 | $36.35 | 1,496,000 | — | — |
| 2014-06-17 | $35.26 | $36.52 | 1,645,200 | — | — |
| 2014-06-16 | $35.38 | $36.65 | 1,142,400 | — | — |
| 2014-06-13 | $35.76 | $37.05 | 1,266,800 | — | — |
| 2014-06-12 | $35.40 | $36.67 | 1,038,800 | — | — |
| 2014-06-11 | $35.47 | $36.74 | 744,800 | — | — |
| 2014-06-10 | $35.58 | $36.86 | 1,317,800 | — | — |
| 2014-06-09 | $35.58 | $36.86 | 1,082,800 | — | — |
| 2014-06-06 | $35.07 | $36.33 | 1,506,000 | — | — |
| 2014-06-05 | $34.53 | $35.77 | 1,198,600 | — | — |
| 2014-06-04 | $34.71 | $35.96 | 689,800 | — | — |
| 2014-06-03 | $34.71 | $35.95 | 1,318,200 | — | — |
| 2014-06-02 | $34.57 | $35.81 | 1,044,600 | — | — |
| 2014-05-30 | $34.28 | $35.51 | 1,269,600 | — | — |
| 2014-05-29 | $34.67 | $35.91 | 1,064,600 | — | — |
| 2014-05-28 | $34.92 | $36.18 | 1,204,200 | — | — |
| 2014-05-27 | $34.64 | $35.88 | 896,000 | — | — |
| 2014-05-23 | $34.50 | $35.74 | 1,169,400 | — | — |
| 2014-05-22 | $33.95 | $35.17 | 1,269,800 | — | — |
| 2014-05-21 | $33.80 | $35.01 | 1,528,000 | — | — |
| 2014-05-20 | $33.68 | $34.89 | 1,127,400 | — | — |
| 2014-05-19 | $34.38 | $35.61 | 1,415,200 | — | — |
| 2014-05-16 | $33.92 | $35.14 | 1,684,600 | — | — |
| 2014-05-15 | $33.74 | $34.96 | 1,482,000 | — | — |
| 2014-05-14 | $33.69 | $34.90 | 1,502,000 | — | — |
| 2014-05-13 | $33.70 | $34.89 | 3,086,000 | — | — |
| 2014-05-12 | $34.16 | $35.38 | 2,189,800 | — | — |
| 2014-05-09 | $34.34 | $35.56 | 1,939,600 | — | — |
| 2014-05-08 | $34.05 | $35.26 | 1,839,000 | — | — |
| 2014-05-07 | $33.81 | $35.01 | 1,314,000 | — | — |
| 2014-05-06 | $33.46 | $34.65 | 1,479,000 | — | — |
| 2014-05-05 | $33.44 | $34.63 | 1,275,000 | — | — |
| 2014-05-02 | $33.33 | $34.51 | 1,521,000 | — | — |
| 2014-05-01 | $33.02 | $34.20 | 1,733,400 | — | — |
| 2014-04-30 | $33.42 | $34.60 | 1,360,200 | — | — |
| 2014-04-29 | $32.81 | $33.98 | 2,445,800 | — | — |
| 2014-04-28 | $32.63 | $33.79 | 1,620,000 | — | — |
| 2014-04-25 | $32.86 | $34.03 | 1,507,000 | — | — |
| 2014-04-24 | $33.21 | $34.39 | 2,596,600 | — | — |
| 2014-04-23 | $33.35 | $34.54 | 1,930,800 | — | — |
| 2014-04-22 | $33.90 | $35.10 | 1,781,000 | — | — |
| 2014-04-21 | $33.86 | $35.07 | 1,306,200 | — | — |
| 2014-04-17 | $33.95 | $35.15 | 1,131,600 | — | — |
| 2014-04-16 | $33.92 | $35.13 | 1,369,800 | — | — |
| 2014-04-15 | $33.42 | $34.60 | 1,610,600 | — | — |
| 2014-04-14 | $33.06 | $34.24 | 1,866,200 | — | — |
| 2014-04-11 | $32.91 | $34.08 | 1,795,400 | — | — |
| 2014-04-10 | $33.20 | $34.38 | 2,057,200 | — | — |
| 2014-04-09 | $33.70 | $34.89 | 1,576,600 | — | — |
| 2014-04-08 | $33.49 | $34.69 | 2,279,400 | — | — |
| 2014-04-07 | $33.19 | $34.37 | 3,498,200 | — | — |
| 2014-04-04 | $34.14 | $35.35 | 6,742,400 | — | — |
| 2014-04-03 | $35.82 | $37.09 | 1,949,400 | — | — |
| 2014-04-02 | $35.93 | $37.21 | 1,368,800 | — | — |
| 2014-04-01 | $36.10 | $37.38 | 1,592,200 | — | — |
| 2014-03-31 | $35.56 | $36.82 | 784,600 | — | — |
| 2014-03-28 | $35.22 | $36.47 | 1,144,800 | — | — |
| 2014-03-27 | $34.94 | $36.18 | 1,931,400 | — | — |
| 2014-03-26 | $34.24 | $35.46 | 1,756,800 | — | — |
| 2014-03-25 | $35.04 | $36.28 | 1,750,400 | — | — |
| 2014-03-24 | $35.97 | $37.25 | 841,400 | — | — |
| 2014-03-21 | $36.27 | $37.56 | 2,567,200 | — | — |
| 2014-03-20 | $36.46 | $37.76 | 765,600 | — | — |
| 2014-03-19 | $36.24 | $37.53 | 966,400 | — | — |
| 2014-03-18 | $36.50 | $37.80 | 878,000 | — | — |
| 2014-03-17 | $35.85 | $37.12 | 809,800 | — | — |
| 2014-03-14 | $35.45 | $36.71 | 1,306,000 | — | — |
| 2014-03-13 | $35.47 | $36.73 | 1,146,200 | — | — |
| 2014-03-12 | $36.31 | $37.60 | 933,200 | — | — |
| 2014-03-11 | $36.24 | $37.53 | 917,000 | — | — |
| 2014-03-10 | $36.22 | $37.51 | 1,296,800 | — | — |
| 2014-03-07 | $36.29 | $37.58 | 1,627,200 | — | — |
| 2014-03-06 | $35.84 | $37.12 | 1,849,000 | — | — |
| 2014-03-05 | $35.81 | $37.08 | 1,076,600 | — | — |
| 2014-03-04 | $35.61 | $36.87 | 1,183,000 | — | — |
| 2014-03-03 | $35.04 | $36.29 | 1,246,000 | — | — |
| 2014-02-28 | $35.17 | $36.42 | 1,328,200 | — | — |
| 2014-02-27 | $34.78 | $36.02 | 1,262,200 | — | — |
| 2014-02-26 | $34.24 | $35.46 | 764,200 | — | — |
| 2014-02-25 | $34.15 | $35.37 | 951,400 | — | — |
| 2014-02-24 | $34.42 | $35.64 | 1,115,800 | — | — |
| 2014-02-21 | $34.36 | $35.58 | 1,279,800 | — | — |
| 2014-02-20 | $33.74 | $34.94 | 1,028,400 | — | — |
| 2014-02-19 | $33.61 | $34.80 | 1,373,000 | — | — |
| 2014-02-18 | $33.42 | $34.61 | 1,294,400 | — | — |
| 2014-02-14 | $33.51 | $34.70 | 908,200 | — | — |
| 2014-02-13 | $33.60 | $34.80 | 867,800 | — | — |
| 2014-02-12 | $33.44 | $34.62 | 806,600 | — | — |
| 2014-02-11 | $33.56 | $34.74 | 1,325,400 | — | — |
| 2014-02-10 | $33.24 | $34.42 | 1,020,400 | — | — |
| 2014-02-07 | $32.98 | $34.14 | 1,128,800 | — | — |
| 2014-02-06 | $32.49 | $33.64 | 836,200 | — | — |
| 2014-02-05 | $32.06 | $33.19 | 1,648,600 | — | — |
| 2014-02-04 | $32.05 | $33.18 | 1,592,400 | — | — |
| 2014-02-03 | $31.81 | $32.93 | 2,508,600 | — | — |
| 2014-01-31 | $33.04 | $34.21 | 2,056,400 | — | — |
| 2014-01-30 | $33.83 | $35.03 | 1,033,600 | — | — |
| 2014-01-29 | $33.38 | $34.55 | 1,140,400 | — | — |
| 2014-01-28 | $33.73 | $34.92 | 1,965,800 | — | — |
| 2014-01-27 | $33.26 | $34.43 | 1,594,000 | — | — |
| 2014-01-24 | $33.46 | $34.64 | 2,450,200 | — | — |
| 2014-01-23 | $34.40 | $35.61 | 1,195,800 | — | — |
| 2014-01-22 | $34.92 | $36.16 | 1,315,400 | — | — |
| 2014-01-21 | $34.42 | $35.63 | 1,477,200 | — | — |
| 2014-01-17 | $34.61 | $35.83 | 892,000 | — | — |
| 2014-01-16 | $34.72 | $35.94 | 1,046,600 | — | — |
| 2014-01-15 | $34.88 | $36.11 | 1,007,200 | — | — |
| 2014-01-14 | $34.92 | $36.15 | 1,885,200 | — | — |
| 2014-01-13 | $34.56 | $35.77 | 2,889,400 | — | — |
| 2014-01-10 | $34.27 | $35.48 | 3,015,000 | — | — |
| 2014-01-09 | $33.52 | $34.70 | 7,755,600 | — | — |
| 2014-01-08 | $32.21 | $33.34 | 3,379,400 | — | — |
| 2014-01-07 | $32.45 | $33.59 | 2,357,600 | — | — |
| 2014-01-06 | $32.65 | $33.80 | 2,298,200 | — | — |
| 2014-01-03 | $33.31 | $34.49 | 2,058,800 | — | — |
| 2014-01-02 | $32.72 | $33.88 | 1,658,600 | — | — |