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
- 1995-12-15 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 | $41.69 | $62.32 | 1,531,400 | — | — |
| 2014-12-30 | $42.27 | $63.19 | 1,411,500 | — | — |
| 2014-12-29 | $42.24 | $63.14 | 1,439,500 | — | — |
| 2014-12-26 | $42.04 | $62.84 | 1,051,600 | — | — |
| 2014-12-24 | $42.13 | $62.98 | 672,300 | — | — |
| 2014-12-23 | $42.25 | $63.16 | 2,612,700 | — | — |
| 2014-12-22 | $41.81 | $62.50 | 4,729,600 | — | — |
| 2014-12-19 | $41.96 | $62.72 | 6,846,300 | — | — |
| 2014-12-18 | $41.94 | $62.69 | 3,821,100 | — | — |
| 2014-12-17 | $40.96 | $61.23 | 4,591,700 | — | — |
| 2014-12-16 | $39.90 | $59.65 | 2,877,000 | — | — |
| 2014-12-15 | $40.33 | $60.29 | 3,700,400 | — | — |
| 2014-12-12 | $40.39 | $60.38 | 2,881,500 | — | — |
| 2014-12-11 | $41.17 | $61.54 | 2,366,600 | — | — |
| 2014-12-10 | $41.08 | $61.41 | 3,542,600 | — | — |
| 2014-12-09 | $41.55 | $62.11 | 3,390,400 | — | — |
| 2014-12-08 | $42.25 | $63.16 | 3,167,100 | — | — |
| 2014-12-05 | $41.60 | $62.19 | 2,770,000 | — | — |
| 2014-12-04 | $41.31 | $61.75 | 3,255,100 | — | — |
| 2014-12-03 | $41.53 | $62.08 | 2,331,200 | — | — |
| 2014-12-02 | $41.34 | $61.80 | 2,865,700 | — | — |
| 2014-12-01 | $41.01 | $61.30 | 3,292,400 | — | — |
| 2014-11-28 | $41.30 | $61.74 | 1,716,500 | — | — |
| 2014-11-26 | $41.13 | $61.48 | 2,025,700 | — | — |
| 2014-11-25 | $41.45 | $61.69 | 2,301,100 | — | — |
| 2014-11-24 | $41.59 | $61.90 | 2,180,600 | — | — |
| 2014-11-21 | $41.34 | $61.53 | 4,016,800 | — | — |
| 2014-11-20 | $40.89 | $60.86 | 2,249,800 | — | — |
| 2014-11-19 | $40.80 | $60.73 | 3,479,000 | — | — |
| 2014-11-18 | $40.54 | $60.34 | 2,757,000 | — | — |
| 2014-11-17 | $40.08 | $59.65 | 2,435,400 | — | — |
| 2014-11-14 | $39.90 | $59.39 | 1,989,500 | — | — |
| 2014-11-13 | $39.89 | $59.37 | 3,433,600 | — | — |
| 2014-11-12 | $39.96 | $59.48 | 2,881,600 | — | — |
| 2014-11-11 | $40.16 | $59.77 | 1,934,800 | — | — |
| 2014-11-10 | $40.09 | $59.67 | 3,067,500 | — | — |
| 2014-11-07 | $40.20 | $59.83 | 3,361,800 | — | — |
| 2014-11-06 | $39.91 | $59.40 | 3,034,400 | — | — |
| 2014-11-05 | $39.93 | $59.43 | 2,239,100 | — | — |
| 2014-11-04 | $39.67 | $59.04 | 3,954,300 | — | — |
| 2014-11-03 | $39.64 | $59.00 | 2,999,800 | — | — |
| 2014-10-31 | $39.58 | $58.91 | 4,304,000 | — | — |
| 2014-10-30 | $39.10 | $58.20 | 4,012,700 | — | — |
| 2014-10-29 | $38.87 | $57.85 | 4,025,700 | — | — |
| 2014-10-28 | $38.80 | $57.75 | 4,941,900 | — | — |
| 2014-10-27 | $37.69 | $56.10 | 4,579,100 | — | — |
| 2014-10-24 | $37.55 | $55.89 | 2,644,500 | — | — |
| 2014-10-23 | $37.11 | $55.23 | 3,023,100 | — | — |
| 2014-10-22 | $36.92 | $54.95 | 2,795,500 | — | — |
| 2014-10-21 | $36.99 | $55.06 | 3,674,300 | — | — |
| 2014-10-20 | $36.45 | $54.25 | 5,487,000 | — | — |
| 2014-10-17 | $36.09 | $53.72 | 4,795,300 | — | — |
| 2014-10-16 | $35.57 | $52.94 | 5,491,300 | — | — |
| 2014-10-15 | $35.49 | $52.82 | 6,978,100 | — | — |
| 2014-10-14 | $35.81 | $53.30 | 6,705,200 | — | — |
| 2014-10-13 | $35.47 | $52.79 | 5,874,400 | — | — |
| 2014-10-10 | $36.02 | $53.61 | 4,347,200 | — | — |
| 2014-10-09 | $36.52 | $54.36 | 4,060,700 | — | — |
| 2014-10-08 | $36.92 | $54.95 | 3,062,900 | — | — |
| 2014-10-07 | $36.37 | $54.13 | 3,885,800 | — | — |
| 2014-10-06 | $36.97 | $55.03 | 3,204,600 | — | — |
| 2014-10-03 | $37.28 | $55.49 | 3,961,600 | — | — |
| 2014-10-02 | $36.67 | $54.58 | 4,241,200 | — | — |
| 2014-10-01 | $36.47 | $54.28 | 7,865,600 | — | — |
| 2014-09-30 | $37.25 | $55.44 | 4,290,900 | — | — |
| 2014-09-29 | $37.48 | $55.78 | 4,059,700 | — | — |
| 2014-09-26 | $37.55 | $55.89 | 3,015,100 | — | — |
| 2014-09-25 | $37.08 | $55.19 | 3,174,200 | — | — |
| 2014-09-24 | $37.56 | $55.90 | 2,715,500 | — | — |
| 2014-09-23 | $37.07 | $55.17 | 2,244,700 | — | — |
| 2014-09-22 | $37.33 | $55.56 | 2,879,100 | — | — |
| 2014-09-19 | $37.80 | $56.26 | 4,080,100 | — | — |
| 2014-09-18 | $37.79 | $56.25 | 3,629,300 | — | — |
| 2014-09-17 | $37.58 | $55.93 | 5,597,700 | — | — |
| 2014-09-16 | $37.22 | $55.40 | 2,346,600 | — | — |
| 2014-09-15 | $37.10 | $55.22 | 2,199,800 | — | — |
| 2014-09-12 | $37.15 | $55.29 | 2,306,700 | — | — |
| 2014-09-11 | $37.10 | $55.22 | 2,017,100 | — | — |
| 2014-09-10 | $37.14 | $55.28 | 3,758,500 | — | — |
| 2014-09-09 | $36.66 | $54.56 | 2,402,400 | — | — |
| 2014-09-08 | $36.84 | $54.83 | 3,492,500 | — | — |
| 2014-09-05 | $36.80 | $54.77 | 2,351,500 | — | — |
| 2014-09-04 | $36.78 | $54.74 | 2,498,600 | — | — |
| 2014-09-03 | $36.88 | $54.89 | 2,448,300 | — | — |
| 2014-09-02 | $37.07 | $55.17 | 2,508,100 | — | — |
| 2014-08-29 | $37.05 | $55.14 | 2,605,100 | — | — |
| 2014-08-28 | $36.86 | $54.86 | 3,630,000 | — | — |
| 2014-08-27 | $37.21 | $55.11 | 2,095,900 | — | — |
| 2014-08-26 | $37.14 | $55.01 | 4,687,700 | — | — |
| 2014-08-25 | $36.68 | $54.33 | 2,529,300 | — | — |
| 2014-08-22 | $36.30 | $53.77 | 3,720,900 | — | — |
| 2014-08-21 | $36.30 | $53.77 | 3,772,600 | — | — |
| 2014-08-20 | $35.91 | $53.19 | 3,613,700 | — | — |
| 2014-08-19 | $35.78 | $53.00 | 2,299,600 | — | — |
| 2014-08-18 | $35.63 | $52.77 | 2,202,100 | — | — |
| 2014-08-15 | $35.11 | $52.00 | 2,553,200 | — | — |
| 2014-08-14 | $35.26 | $52.23 | 2,710,500 | — | — |
| 2014-08-13 | $34.87 | $51.65 | 2,244,700 | — | — |
| 2014-08-12 | $34.60 | $51.25 | 2,668,700 | — | — |
| 2014-08-11 | $34.48 | $51.07 | 3,213,500 | — | — |
| 2014-08-08 | $33.99 | $50.35 | 5,563,300 | — | — |
| 2014-08-07 | $33.85 | $50.14 | 4,687,900 | — | — |
| 2014-08-06 | $34.39 | $50.94 | 4,699,600 | — | — |
| 2014-08-05 | $34.02 | $50.39 | 3,496,600 | — | — |
| 2014-08-04 | $34.33 | $50.85 | 3,235,500 | — | — |
| 2014-08-01 | $34.03 | $50.40 | 4,757,300 | — | — |
| 2014-07-31 | $34.16 | $50.60 | 7,658,800 | — | — |
| 2014-07-30 | $34.53 | $51.15 | 5,558,700 | — | — |
| 2014-07-29 | $35.10 | $51.99 | 3,477,600 | — | — |
| 2014-07-28 | $35.33 | $52.33 | 3,797,100 | — | — |
| 2014-07-25 | $35.25 | $52.21 | 3,024,400 | — | — |
| 2014-07-24 | $35.87 | $53.13 | 1,827,100 | — | — |
| 2014-07-23 | $35.86 | $53.12 | 1,412,200 | — | — |
| 2014-07-22 | $35.82 | $53.06 | 2,842,000 | — | — |
| 2014-07-21 | $36.19 | $53.60 | 1,660,100 | — | — |
| 2014-07-18 | $36.10 | $53.47 | 2,600,800 | — | — |
| 2014-07-17 | $35.80 | $53.03 | 3,219,100 | — | — |
| 2014-07-16 | $36.46 | $54.00 | 1,531,400 | — | — |
| 2014-07-15 | $36.42 | $53.94 | 2,781,100 | — | — |
| 2014-07-14 | $36.43 | $53.96 | 1,713,800 | — | — |
| 2014-07-11 | $36.37 | $53.87 | 1,425,900 | — | — |
| 2014-07-10 | $36.20 | $53.62 | 1,591,800 | — | — |
| 2014-07-09 | $36.59 | $54.20 | 1,542,300 | — | — |
| 2014-07-08 | $36.53 | $54.11 | 2,933,000 | — | — |
| 2014-07-07 | $36.80 | $54.51 | 3,650,100 | — | — |
| 2014-07-03 | $36.85 | $54.58 | 3,011,700 | — | — |
| 2014-07-02 | $35.99 | $53.31 | 2,659,400 | — | — |
| 2014-07-01 | $36.43 | $53.96 | 3,266,700 | — | — |
| 2014-06-30 | $35.81 | $53.04 | 1,667,100 | — | — |
| 2014-06-27 | $35.66 | $52.82 | 2,162,000 | — | — |
| 2014-06-26 | $35.83 | $53.07 | 1,601,700 | — | — |
| 2014-06-25 | $35.93 | $53.22 | 1,705,600 | — | — |
| 2014-06-24 | $35.78 | $53.00 | 1,639,700 | — | — |
| 2014-06-23 | $36.04 | $53.38 | 1,994,900 | — | — |
| 2014-06-20 | $36.02 | $53.35 | 2,512,500 | — | — |
| 2014-06-19 | $36.02 | $53.35 | 1,424,200 | — | — |
| 2014-06-18 | $35.99 | $53.31 | 2,893,600 | — | — |
| 2014-06-17 | $35.96 | $53.26 | 2,197,300 | — | — |
| 2014-06-16 | $35.64 | $52.79 | 1,504,000 | — | — |
| 2014-06-13 | $35.73 | $52.92 | 2,009,200 | — | — |
| 2014-06-12 | $35.82 | $53.06 | 1,707,300 | — | — |
| 2014-06-11 | $36.17 | $53.57 | 1,740,200 | — | — |
| 2014-06-10 | $36.37 | $53.87 | 2,682,800 | — | — |
| 2014-06-09 | $36.16 | $53.56 | 2,201,300 | — | — |
| 2014-06-06 | $36.23 | $53.66 | 2,218,400 | — | — |
| 2014-06-05 | $35.90 | $53.17 | 3,060,400 | — | — |
| 2014-06-04 | $35.69 | $52.86 | 2,952,900 | — | — |
| 2014-06-03 | $35.39 | $52.42 | 3,301,400 | — | — |
| 2014-06-02 | $34.89 | $51.68 | 2,599,300 | — | — |
| 2014-05-30 | $34.65 | $51.32 | 2,462,700 | — | — |
| 2014-05-29 | $34.81 | $51.56 | 2,334,600 | — | — |
| 2014-05-28 | $34.62 | $51.06 | 3,336,600 | — | — |
| 2014-05-27 | $34.87 | $51.42 | 3,194,300 | — | — |
| 2014-05-23 | $34.74 | $51.23 | 2,344,600 | — | — |
| 2014-05-22 | $34.61 | $51.04 | 3,422,600 | — | — |
| 2014-05-21 | $34.35 | $50.66 | 2,617,700 | — | — |
| 2014-05-20 | $34.07 | $50.25 | 2,727,700 | — | — |
| 2014-05-19 | $34.27 | $50.54 | 4,150,900 | — | — |
| 2014-05-16 | $34.29 | $50.57 | 4,248,400 | — | — |
| 2014-05-15 | $34.24 | $50.50 | 5,143,600 | — | — |
| 2014-05-14 | $34.67 | $51.13 | 3,402,100 | — | — |
| 2014-05-13 | $35.19 | $51.90 | 3,350,000 | — | — |
| 2014-05-12 | $35.59 | $52.49 | 2,479,600 | — | — |
| 2014-05-09 | $35.08 | $51.73 | 4,125,800 | — | — |
| 2014-05-08 | $35.45 | $52.28 | 2,681,600 | — | — |
| 2014-05-07 | $35.33 | $52.10 | 3,614,600 | — | — |
| 2014-05-06 | $34.97 | $51.57 | 3,970,500 | — | — |
| 2014-05-05 | $35.67 | $52.60 | 2,380,800 | — | — |
| 2014-05-02 | $35.78 | $52.77 | 3,220,600 | — | — |
| 2014-05-01 | $35.86 | $52.88 | 5,785,600 | — | — |
| 2014-04-30 | $35.87 | $52.90 | 6,739,600 | — | — |
| 2014-04-29 | $35.16 | $51.85 | 8,303,800 | — | — |
| 2014-04-28 | $34.47 | $50.84 | 5,953,100 | — | — |
| 2014-04-25 | $34.98 | $51.59 | 5,665,500 | — | — |
| 2014-04-24 | $34.86 | $51.41 | 2,836,700 | — | — |
| 2014-04-23 | $34.75 | $51.25 | 2,213,400 | — | — |
| 2014-04-22 | $34.69 | $51.16 | 3,017,000 | — | — |
| 2014-04-21 | $34.52 | $50.91 | 2,648,900 | — | — |
| 2014-04-17 | $34.67 | $51.13 | 3,012,300 | — | — |
| 2014-04-16 | $34.50 | $50.88 | 4,238,900 | — | — |
| 2014-04-15 | $33.96 | $50.08 | 4,603,300 | — | — |
| 2014-04-14 | $33.72 | $49.73 | 5,711,900 | — | — |
| 2014-04-11 | $33.30 | $49.11 | 6,500,700 | — | — |
| 2014-04-10 | $34.02 | $50.17 | 5,613,400 | — | — |
| 2014-04-09 | $35.00 | $51.62 | 4,394,100 | — | — |
| 2014-04-08 | $34.87 | $51.42 | 3,495,100 | — | — |
| 2014-04-07 | $34.83 | $51.37 | 4,529,700 | — | — |
| 2014-04-04 | $35.37 | $52.16 | 3,626,200 | — | — |
| 2014-04-03 | $36.03 | $53.14 | 2,555,800 | — | — |
| 2014-04-02 | $35.95 | $53.02 | 3,121,100 | — | — |
| 2014-04-01 | $35.69 | $52.63 | 3,045,200 | — | — |
| 2014-03-31 | $35.27 | $52.01 | 2,174,700 | — | — |
| 2014-03-28 | $34.88 | $51.44 | 2,476,500 | — | — |
| 2014-03-27 | $34.47 | $50.84 | 4,668,800 | — | — |
| 2014-03-26 | $34.90 | $51.47 | 3,070,100 | — | — |
| 2014-03-25 | $35.34 | $52.12 | 3,321,700 | — | — |
| 2014-03-24 | $35.38 | $52.18 | 2,388,600 | — | — |
| 2014-03-21 | $35.42 | $52.24 | 3,986,100 | — | — |
| 2014-03-20 | $35.46 | $52.30 | 3,704,900 | — | — |
| 2014-03-19 | $34.84 | $51.38 | 4,353,100 | — | — |
| 2014-03-18 | $35.09 | $51.75 | 5,213,000 | — | — |
| 2014-03-17 | $35.21 | $51.93 | 2,525,900 | — | — |
| 2014-03-14 | $35.25 | $51.99 | 7,306,700 | — | — |
| 2014-03-13 | $34.94 | $51.53 | 3,002,300 | — | — |
| 2014-03-12 | $35.54 | $52.41 | 2,981,100 | — | — |
| 2014-03-11 | $35.67 | $52.60 | 3,166,000 | — | — |
| 2014-03-10 | $35.86 | $52.88 | 2,298,200 | — | — |
| 2014-03-07 | $35.97 | $53.05 | 4,525,700 | — | — |
| 2014-03-06 | $36.14 | $53.30 | 3,169,200 | — | — |
| 2014-03-05 | $36.07 | $52.97 | 3,683,700 | — | — |
| 2014-03-04 | $35.83 | $52.62 | 5,278,800 | — | — |
| 2014-03-03 | $34.76 | $51.05 | 4,375,000 | — | — |
| 2014-02-28 | $35.19 | $51.68 | 3,572,100 | — | — |
| 2014-02-27 | $34.68 | $50.93 | 2,302,700 | — | — |
| 2014-02-26 | $34.49 | $50.65 | 3,303,100 | — | — |
| 2014-02-25 | $34.38 | $50.49 | 4,271,900 | — | — |
| 2014-02-24 | $34.64 | $50.87 | 2,715,200 | — | — |
| 2014-02-21 | $34.31 | $50.39 | 2,078,600 | — | — |
| 2014-02-20 | $34.34 | $50.43 | 2,791,700 | — | — |
| 2014-02-19 | $34.36 | $50.46 | 3,608,600 | — | — |
| 2014-02-18 | $34.83 | $51.15 | 2,127,100 | — | — |
| 2014-02-14 | $34.67 | $50.92 | 2,151,700 | — | — |
| 2014-02-13 | $34.55 | $50.74 | 3,736,800 | — | — |
| 2014-02-12 | $34.70 | $50.96 | 2,905,800 | — | — |
| 2014-02-11 | $34.64 | $50.87 | 3,992,600 | — | — |
| 2014-02-10 | $34.23 | $50.27 | 3,677,600 | — | — |
| 2014-02-07 | $34.41 | $50.54 | 3,380,700 | — | — |
| 2014-02-06 | $33.96 | $49.87 | 3,971,100 | — | — |
| 2014-02-05 | $33.54 | $49.26 | 6,833,200 | — | — |
| 2014-02-04 | $32.82 | $48.20 | 8,368,100 | — | — |
| 2014-02-03 | $32.18 | $47.26 | 7,770,400 | — | — |
| 2014-01-31 | $33.25 | $48.83 | 4,566,000 | — | — |
| 2014-01-30 | $33.75 | $49.57 | 4,473,600 | — | — |
| 2014-01-29 | $32.87 | $48.27 | 5,272,200 | — | — |
| 2014-01-28 | $33.51 | $49.21 | 4,687,700 | — | — |
| 2014-01-27 | $32.74 | $48.08 | 9,681,600 | — | — |
| 2014-01-24 | $32.77 | $48.13 | 6,251,600 | — | — |
| 2014-01-23 | $33.83 | $49.68 | 5,495,100 | — | — |
| 2014-01-22 | $34.88 | $51.23 | 2,684,900 | — | — |
| 2014-01-21 | $35.03 | $51.45 | 3,401,600 | — | — |
| 2014-01-17 | $35.26 | $51.78 | 2,685,400 | — | — |
| 2014-01-16 | $35.55 | $52.21 | 2,264,500 | — | — |
| 2014-01-15 | $36.02 | $52.90 | 4,008,500 | — | — |
| 2014-01-14 | $35.36 | $51.93 | 4,147,000 | — | — |
| 2014-01-13 | $34.77 | $51.06 | 5,090,800 | — | — |
| 2014-01-10 | $35.94 | $52.78 | 4,780,600 | — | — |
| 2014-01-09 | $35.78 | $52.55 | 3,238,000 | — | — |
| 2014-01-08 | $35.51 | $52.15 | 3,191,400 | — | — |
| 2014-01-07 | $35.46 | $52.08 | 2,911,600 | — | — |
| 2014-01-06 | $35.58 | $52.25 | 4,294,400 | — | — |
| 2014-01-03 | $35.53 | $52.18 | 3,445,200 | — | — |
| 2014-01-02 | $35.40 | $51.99 | 3,545,600 | — | — |