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
- 1980-03-17 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 | $36.29 | $49.94 | 20,393,600 | — | — |
| 2014-12-30 | $36.76 | $50.58 | 15,214,100 | — | — |
| 2014-12-29 | $37.18 | $51.16 | 12,203,300 | — | — |
| 2014-12-26 | $37.55 | $51.67 | 14,037,200 | — | — |
| 2014-12-24 | $37.44 | $51.52 | 12,109,100 | — | — |
| 2014-12-23 | $37.43 | $51.50 | 22,169,700 | — | — |
| 2014-12-22 | $37.21 | $51.20 | 29,227,100 | — | — |
| 2014-12-19 | $36.37 | $50.05 | 76,786,800 | — | — |
| 2014-12-18 | $37.02 | $50.94 | 32,128,100 | — | — |
| 2014-12-17 | $36.24 | $49.87 | 31,637,700 | — | — |
| 2014-12-16 | $35.56 | $48.93 | 31,166,300 | — | — |
| 2014-12-15 | $35.92 | $49.43 | 30,633,400 | — | — |
| 2014-12-12 | $36.23 | $49.85 | 29,322,500 | — | — |
| 2014-12-11 | $36.70 | $50.50 | 25,088,200 | — | — |
| 2014-12-10 | $36.42 | $50.11 | 27,499,900 | — | — |
| 2014-12-09 | $36.89 | $50.76 | 28,487,300 | — | — |
| 2014-12-08 | $37.20 | $51.19 | 28,134,800 | — | — |
| 2014-12-05 | $37.67 | $51.84 | 20,527,600 | — | — |
| 2014-12-04 | $37.46 | $51.55 | 23,359,100 | — | — |
| 2014-12-03 | $37.43 | $51.50 | 30,660,800 | — | — |
| 2014-12-02 | $37.60 | $51.74 | 28,361,100 | — | — |
| 2014-12-01 | $37.17 | $51.15 | 30,904,000 | — | — |
| 2014-11-28 | $37.25 | $51.26 | 19,128,500 | — | — |
| 2014-11-26 | $36.90 | $50.78 | 24,060,000 | — | — |
| 2014-11-25 | $36.32 | $49.98 | 29,093,200 | — | — |
| 2014-11-24 | $36.25 | $49.88 | 33,321,100 | — | — |
| 2014-11-21 | $35.59 | $48.97 | 56,721,600 | — | — |
| 2014-11-20 | $35.95 | $49.47 | 61,994,700 | — | — |
| 2014-11-19 | $34.35 | $47.27 | 21,289,600 | — | — |
| 2014-11-18 | $34.71 | $47.76 | 30,674,800 | — | — |
| 2014-11-17 | $34.24 | $47.12 | 17,646,300 | — | — |
| 2014-11-14 | $33.95 | $46.72 | 18,104,600 | — | — |
| 2014-11-13 | $33.68 | $46.34 | 26,449,300 | — | — |
| 2014-11-12 | $33.38 | $45.93 | 22,864,200 | — | — |
| 2014-11-11 | $33.31 | $45.84 | 19,676,600 | — | — |
| 2014-11-10 | $33.26 | $45.77 | 30,653,600 | — | — |
| 2014-11-07 | $33.58 | $46.21 | 27,604,500 | — | — |
| 2014-11-06 | $33.82 | $46.54 | 25,240,600 | — | — |
| 2014-11-05 | $33.76 | $46.45 | 34,705,500 | — | — |
| 2014-11-04 | $34.54 | $47.22 | 34,695,900 | — | — |
| 2014-11-03 | $34.31 | $46.90 | 28,703,600 | — | — |
| 2014-10-31 | $34.01 | $46.49 | 52,089,700 | — | — |
| 2014-10-30 | $32.58 | $44.54 | 55,217,900 | — | — |
| 2014-10-29 | $33.92 | $46.37 | 24,615,200 | — | — |
| 2014-10-28 | $33.74 | $46.12 | 21,857,800 | — | — |
| 2014-10-27 | $33.20 | $45.39 | 23,751,900 | — | — |
| 2014-10-24 | $33.18 | $45.36 | 27,814,300 | — | — |
| 2014-10-23 | $32.69 | $44.69 | 22,254,900 | — | — |
| 2014-10-22 | $32.27 | $44.12 | 26,725,600 | — | — |
| 2014-10-21 | $32.61 | $44.58 | 33,278,400 | — | — |
| 2014-10-20 | $31.58 | $43.17 | 30,523,700 | — | — |
| 2014-10-17 | $31.38 | $42.90 | 37,504,500 | — | — |
| 2014-10-16 | $30.85 | $42.17 | 47,787,400 | — | — |
| 2014-10-15 | $31.28 | $42.76 | 92,305,200 | — | — |
| 2014-10-14 | $32.14 | $43.94 | 68,671,000 | — | — |
| 2014-10-13 | $31.47 | $43.02 | 42,110,200 | — | — |
| 2014-10-10 | $31.91 | $43.62 | 80,917,600 | — | — |
| 2014-10-09 | $33.62 | $45.96 | 28,185,700 | — | — |
| 2014-10-08 | $34.27 | $46.85 | 34,960,600 | — | — |
| 2014-10-07 | $33.47 | $45.76 | 25,972,100 | — | — |
| 2014-10-06 | $34.11 | $46.63 | 24,321,100 | — | — |
| 2014-10-03 | $34.03 | $46.52 | 25,834,600 | — | — |
| 2014-10-02 | $33.52 | $45.82 | 32,910,800 | — | — |
| 2014-10-01 | $33.99 | $46.47 | 35,086,600 | — | — |
| 2014-09-30 | $34.82 | $47.60 | 35,274,600 | — | — |
| 2014-09-29 | $34.90 | $47.71 | 29,003,100 | — | — |
| 2014-09-26 | $34.26 | $46.84 | 25,882,300 | — | — |
| 2014-09-25 | $34.14 | $46.67 | 34,639,700 | — | — |
| 2014-09-24 | $34.75 | $47.51 | 18,829,000 | — | — |
| 2014-09-23 | $34.42 | $47.05 | 25,690,700 | — | — |
| 2014-09-22 | $34.71 | $47.45 | 25,447,700 | — | — |
| 2014-09-19 | $34.82 | $47.60 | 46,851,900 | — | — |
| 2014-09-18 | $35.17 | $48.08 | 23,809,600 | — | — |
| 2014-09-17 | $34.98 | $47.82 | 26,278,900 | — | — |
| 2014-09-16 | $34.93 | $47.75 | 20,875,700 | — | — |
| 2014-09-15 | $34.54 | $47.22 | 22,438,000 | — | — |
| 2014-09-12 | $34.62 | $47.33 | 26,732,600 | — | — |
| 2014-09-11 | $35.02 | $47.87 | 21,949,000 | — | — |
| 2014-09-10 | $35.02 | $47.87 | 19,964,200 | — | — |
| 2014-09-09 | $34.91 | $47.72 | 22,333,100 | — | — |
| 2014-09-08 | $35.33 | $48.30 | 24,859,600 | — | — |
| 2014-09-05 | $35.00 | $47.85 | 20,841,900 | — | — |
| 2014-09-04 | $34.91 | $47.72 | 27,632,400 | — | — |
| 2014-09-03 | $34.57 | $47.26 | 26,668,800 | — | — |
| 2014-09-02 | $34.57 | $47.26 | 32,094,800 | — | — |
| 2014-08-29 | $34.92 | $47.74 | 32,302,800 | — | — |
| 2014-08-28 | $34.65 | $47.37 | 18,908,900 | — | — |
| 2014-08-27 | $34.79 | $47.56 | 17,168,900 | — | — |
| 2014-08-26 | $34.80 | $47.57 | 19,664,700 | — | — |
| 2014-08-25 | $34.81 | $47.59 | 18,614,500 | — | — |
| 2014-08-22 | $34.94 | $47.77 | 21,196,700 | — | — |
| 2014-08-21 | $35.15 | $48.05 | 37,164,900 | — | — |
| 2014-08-20 | $34.50 | $47.16 | 27,140,300 | — | — |
| 2014-08-19 | $34.34 | $46.95 | 29,281,900 | — | — |
| 2014-08-18 | $34.41 | $47.04 | 27,232,200 | — | — |
| 2014-08-15 | $34.17 | $46.71 | 28,577,600 | — | — |
| 2014-08-14 | $33.94 | $46.40 | 25,458,000 | — | — |
| 2014-08-13 | $34.10 | $46.62 | 36,291,000 | — | — |
| 2014-08-12 | $33.13 | $45.29 | 24,805,600 | — | — |
| 2014-08-11 | $33.02 | $45.14 | 27,718,600 | — | — |
| 2014-08-08 | $32.60 | $44.57 | 35,484,000 | — | — |
| 2014-08-07 | $32.68 | $44.68 | 27,820,100 | — | — |
| 2014-08-06 | $32.85 | $44.91 | 27,923,900 | — | — |
| 2014-08-05 | $32.82 | $44.87 | 49,845,100 | — | — |
| 2014-08-04 | $34.05 | $46.24 | 27,250,100 | — | — |
| 2014-08-01 | $33.74 | $45.82 | 33,472,400 | — | — |
| 2014-07-31 | $33.89 | $46.02 | 35,431,200 | — | — |
| 2014-07-30 | $34.35 | $46.65 | 32,782,800 | — | — |
| 2014-07-29 | $34.19 | $46.43 | 26,141,700 | — | — |
| 2014-07-28 | $34.23 | $46.49 | 30,972,200 | — | — |
| 2014-07-25 | $34.25 | $46.51 | 31,614,000 | — | — |
| 2014-07-24 | $34.25 | $46.51 | 33,180,400 | — | — |
| 2014-07-23 | $34.50 | $46.85 | 26,077,000 | — | — |
| 2014-07-22 | $34.79 | $47.25 | 42,915,100 | — | — |
| 2014-07-21 | $34.06 | $46.25 | 32,097,200 | — | — |
| 2014-07-18 | $33.70 | $45.77 | 46,528,800 | — | — |
| 2014-07-17 | $33.70 | $45.77 | 70,591,100 | — | — |
| 2014-07-16 | $34.65 | $47.06 | 135,834,600 | — | — |
| 2014-07-15 | $31.71 | $43.06 | 61,006,100 | — | — |
| 2014-07-14 | $31.49 | $42.76 | 24,244,600 | — | — |
| 2014-07-11 | $31.25 | $42.44 | 20,045,000 | — | — |
| 2014-07-10 | $31.26 | $42.45 | 32,455,100 | — | — |
| 2014-07-09 | $30.89 | $41.95 | 28,302,400 | — | — |
| 2014-07-08 | $30.79 | $41.81 | 37,608,700 | — | — |
| 2014-07-07 | $31.03 | $42.14 | 22,233,400 | — | — |
| 2014-07-03 | $31.14 | $42.29 | 20,437,600 | — | — |
| 2014-07-02 | $30.98 | $42.07 | 16,831,200 | — | — |
| 2014-07-01 | $30.98 | $42.07 | 28,240,000 | — | — |
| 2014-06-30 | $30.90 | $41.96 | 21,558,400 | — | — |
| 2014-06-27 | $30.93 | $42.00 | 30,776,300 | — | — |
| 2014-06-26 | $30.78 | $41.80 | 26,722,300 | — | — |
| 2014-06-25 | $30.88 | $41.94 | 44,293,300 | — | — |
| 2014-06-24 | $30.50 | $41.42 | 53,397,600 | — | — |
| 2014-06-23 | $30.23 | $41.05 | 26,528,900 | — | — |
| 2014-06-20 | $30.20 | $41.01 | 39,826,400 | — | — |
| 2014-06-19 | $30.09 | $40.86 | 27,166,600 | — | — |
| 2014-06-18 | $29.93 | $40.65 | 34,412,300 | — | — |
| 2014-06-17 | $29.95 | $40.67 | 28,440,600 | — | — |
| 2014-06-16 | $30.01 | $40.75 | 36,407,800 | — | — |
| 2014-06-13 | $29.87 | $40.56 | 122,194,300 | — | — |
| 2014-06-12 | $27.96 | $37.97 | 31,211,400 | — | — |
| 2014-06-11 | $27.93 | $37.93 | 27,747,700 | — | — |
| 2014-06-10 | $28.24 | $38.35 | 34,256,900 | — | — |
| 2014-06-09 | $27.91 | $37.90 | 39,933,000 | — | — |
| 2014-06-06 | $28.17 | $38.26 | 34,795,600 | — | — |
| 2014-06-05 | $27.66 | $37.56 | 26,546,200 | — | — |
| 2014-06-04 | $27.60 | $37.48 | 21,612,500 | — | — |
| 2014-06-03 | $27.66 | $37.56 | 33,256,300 | — | — |
| 2014-06-02 | $27.26 | $37.02 | 20,264,900 | — | — |
| 2014-05-30 | $27.32 | $37.10 | 43,641,000 | — | — |
| 2014-05-29 | $26.96 | $36.61 | 20,638,900 | — | — |
| 2014-05-28 | $26.88 | $36.50 | 27,150,100 | — | — |
| 2014-05-27 | $26.71 | $36.27 | 27,271,900 | — | — |
| 2014-05-23 | $26.29 | $35.70 | 17,172,200 | — | — |
| 2014-05-22 | $26.15 | $35.51 | 15,926,500 | — | — |
| 2014-05-21 | $26.20 | $35.58 | 18,721,300 | — | — |
| 2014-05-20 | $26.04 | $35.36 | 22,292,600 | — | — |
| 2014-05-19 | $26.04 | $35.36 | 22,679,600 | — | — |
| 2014-05-16 | $25.82 | $35.06 | 30,017,200 | — | — |
| 2014-05-15 | $26.01 | $35.32 | 31,752,700 | — | — |
| 2014-05-14 | $26.33 | $35.76 | 17,811,900 | — | — |
| 2014-05-13 | $26.45 | $35.92 | 20,525,000 | — | — |
| 2014-05-12 | $26.37 | $35.81 | 20,607,800 | — | — |
| 2014-05-09 | $26.30 | $35.72 | 20,324,400 | — | — |
| 2014-05-08 | $26.34 | $35.77 | 24,166,900 | — | — |
| 2014-05-07 | $26.37 | $35.81 | 24,692,800 | — | — |
| 2014-05-06 | $26.20 | $35.58 | 21,818,000 | — | — |
| 2014-05-05 | $26.17 | $35.54 | 20,738,900 | — | — |
| 2014-05-02 | $26.41 | $35.56 | 24,235,200 | — | — |
| 2014-05-01 | $26.45 | $35.61 | 19,755,200 | — | — |
| 2014-04-30 | $26.69 | $35.94 | 25,863,900 | — | — |
| 2014-04-29 | $26.48 | $35.65 | 22,146,000 | — | — |
| 2014-04-28 | $26.33 | $35.45 | 33,472,800 | — | — |
| 2014-04-25 | $26.26 | $35.36 | 33,614,400 | — | — |
| 2014-04-24 | $26.75 | $36.02 | 25,432,800 | — | — |
| 2014-04-23 | $26.75 | $36.02 | 25,574,300 | — | — |
| 2014-04-22 | $26.84 | $36.14 | 29,601,600 | — | — |
| 2014-04-21 | $26.95 | $36.29 | 20,398,600 | — | — |
| 2014-04-17 | $27.04 | $36.41 | 38,108,500 | — | — |
| 2014-04-16 | $26.93 | $36.26 | 59,033,600 | — | — |
| 2014-04-15 | $26.77 | $36.04 | 45,074,400 | — | — |
| 2014-04-14 | $26.56 | $35.76 | 26,957,900 | — | — |
| 2014-04-11 | $26.18 | $35.25 | 36,121,100 | — | — |
| 2014-04-10 | $26.43 | $35.59 | 40,478,200 | — | — |
| 2014-04-09 | $26.98 | $36.33 | 34,481,800 | — | — |
| 2014-04-08 | $26.91 | $36.23 | 56,699,500 | — | — |
| 2014-04-07 | $26.49 | $35.67 | 49,813,500 | — | — |
| 2014-04-04 | $26.16 | $35.22 | 47,918,000 | — | — |
| 2014-04-03 | $26.41 | $35.56 | 38,581,300 | — | — |
| 2014-04-02 | $25.89 | $34.86 | 22,464,700 | — | — |
| 2014-04-01 | $25.99 | $34.99 | 23,778,700 | — | — |
| 2014-03-31 | $25.81 | $34.75 | 29,336,300 | — | — |
| 2014-03-28 | $25.62 | $34.50 | 22,884,500 | — | — |
| 2014-03-27 | $25.31 | $34.08 | 27,201,100 | — | — |
| 2014-03-26 | $25.38 | $34.17 | 26,442,800 | — | — |
| 2014-03-25 | $25.46 | $34.28 | 32,317,400 | — | — |
| 2014-03-24 | $25.12 | $33.82 | 36,950,600 | — | — |
| 2014-03-21 | $25.17 | $33.89 | 56,861,900 | — | — |
| 2014-03-20 | $25.43 | $34.24 | 37,009,100 | — | — |
| 2014-03-19 | $25.02 | $33.69 | 34,229,400 | — | — |
| 2014-03-18 | $24.82 | $33.42 | 26,344,000 | — | — |
| 2014-03-17 | $24.70 | $33.26 | 18,525,800 | — | — |
| 2014-03-14 | $24.50 | $32.99 | 21,807,200 | — | — |
| 2014-03-13 | $24.57 | $33.08 | 26,243,300 | — | — |
| 2014-03-12 | $24.76 | $33.34 | 21,244,800 | — | — |
| 2014-03-11 | $24.73 | $33.30 | 26,656,800 | — | — |
| 2014-03-10 | $24.84 | $33.45 | 24,908,100 | — | — |
| 2014-03-07 | $24.64 | $33.18 | 25,373,400 | — | — |
| 2014-03-06 | $24.63 | $33.16 | 22,371,700 | — | — |
| 2014-03-05 | $24.50 | $32.99 | 21,036,200 | — | — |
| 2014-03-04 | $24.61 | $33.14 | 23,661,200 | — | — |
| 2014-03-03 | $24.50 | $32.99 | 25,728,500 | — | — |
| 2014-02-28 | $24.76 | $33.34 | 23,482,700 | — | — |
| 2014-02-27 | $24.76 | $33.34 | 20,863,900 | — | — |
| 2014-02-26 | $24.80 | $33.39 | 19,820,200 | — | — |
| 2014-02-25 | $24.62 | $33.15 | 21,539,100 | — | — |
| 2014-02-24 | $24.63 | $33.16 | 24,145,500 | — | — |
| 2014-02-21 | $24.42 | $32.88 | 30,579,800 | — | — |
| 2014-02-20 | $24.74 | $33.31 | 20,193,800 | — | — |
| 2014-02-19 | $24.50 | $32.99 | 25,686,000 | — | — |
| 2014-02-18 | $24.76 | $33.34 | 17,738,100 | — | — |
| 2014-02-14 | $24.76 | $33.34 | 20,539,700 | — | — |
| 2014-02-13 | $24.70 | $33.26 | 22,922,000 | — | — |
| 2014-02-12 | $24.55 | $33.06 | 25,874,100 | — | — |
| 2014-02-11 | $24.47 | $32.95 | 17,911,700 | — | — |
| 2014-02-10 | $24.29 | $32.71 | 24,571,300 | — | — |
| 2014-02-07 | $24.21 | $32.60 | 30,808,400 | — | — |
| 2014-02-06 | $23.99 | $32.30 | 28,008,400 | — | — |
| 2014-02-05 | $23.52 | $31.67 | 32,476,200 | — | — |
| 2014-02-04 | $23.82 | $31.77 | 50,816,300 | — | — |
| 2014-02-03 | $23.95 | $31.94 | 52,868,200 | — | — |
| 2014-01-31 | $24.54 | $32.73 | 28,623,300 | — | — |
| 2014-01-30 | $24.74 | $33.00 | 24,610,100 | — | — |
| 2014-01-29 | $24.68 | $32.92 | 27,145,700 | — | — |
| 2014-01-28 | $24.90 | $33.21 | 32,453,800 | — | — |
| 2014-01-27 | $24.72 | $32.97 | 32,564,900 | — | — |
| 2014-01-24 | $24.81 | $33.09 | 34,838,700 | — | — |
| 2014-01-23 | $25.13 | $33.52 | 40,241,000 | — | — |
| 2014-01-22 | $25.31 | $33.76 | 48,749,900 | — | — |
| 2014-01-21 | $25.59 | $34.13 | 42,286,400 | — | — |
| 2014-01-17 | $25.85 | $34.48 | 111,758,900 | — | — |
| 2014-01-16 | $26.54 | $35.40 | 48,960,800 | — | — |
| 2014-01-15 | $26.67 | $35.57 | 58,277,700 | — | — |
| 2014-01-14 | $26.51 | $35.36 | 74,142,900 | — | — |
| 2014-01-13 | $25.50 | $34.01 | 40,274,500 | — | — |
| 2014-01-10 | $25.53 | $34.05 | 30,588,800 | — | — |
| 2014-01-09 | $25.31 | $33.76 | 20,878,000 | — | — |
| 2014-01-08 | $25.43 | $33.92 | 29,680,500 | — | — |
| 2014-01-07 | $25.59 | $34.13 | 19,665,100 | — | — |
| 2014-01-06 | $25.46 | $33.96 | 28,682,300 | — | — |
| 2014-01-03 | $25.78 | $34.38 | 27,796,700 | — | — |
| 2014-01-02 | $25.79 | $34.40 | 31,833,300 | — | — |