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
- 1996-02-01 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 | $38.66 | $52.21 | 828,000 | — | — |
| 2014-12-30 | $39.59 | $53.47 | 1,679,800 | — | — |
| 2014-12-29 | $39.85 | $53.82 | 722,300 | — | — |
| 2014-12-26 | $39.82 | $53.78 | 483,200 | — | — |
| 2014-12-24 | $39.64 | $53.54 | 877,600 | — | — |
| 2014-12-23 | $39.43 | $53.25 | 858,500 | — | — |
| 2014-12-22 | $39.26 | $53.03 | 1,939,500 | — | — |
| 2014-12-19 | $39.75 | $53.69 | 3,967,100 | — | — |
| 2014-12-18 | $40.27 | $54.39 | 2,294,400 | — | — |
| 2014-12-17 | $38.60 | $52.13 | 2,600,100 | — | — |
| 2014-12-16 | $37.17 | $50.20 | 1,760,400 | — | — |
| 2014-12-15 | $36.95 | $49.91 | 3,863,900 | — | — |
| 2014-12-12 | $36.44 | $49.22 | 1,249,500 | — | — |
| 2014-12-11 | $37.15 | $50.18 | 1,328,000 | — | — |
| 2014-12-10 | $36.97 | $49.93 | 2,132,300 | — | — |
| 2014-12-09 | $37.20 | $50.24 | 1,103,400 | — | — |
| 2014-12-08 | $37.31 | $50.39 | 1,146,100 | — | — |
| 2014-12-05 | $37.33 | $50.42 | 1,059,300 | — | — |
| 2014-12-04 | $37.38 | $50.49 | 1,554,900 | — | — |
| 2014-12-03 | $37.50 | $50.65 | 4,226,600 | — | — |
| 2014-12-02 | $38.92 | $51.92 | 2,627,100 | — | — |
| 2014-12-01 | $38.83 | $51.80 | 3,493,100 | — | — |
| 2014-11-28 | $38.01 | $50.71 | 1,127,400 | — | — |
| 2014-11-26 | $37.58 | $50.14 | 3,228,700 | — | — |
| 2014-11-25 | $37.20 | $49.63 | 17,681,900 | — | — |
| 2014-11-24 | $37.94 | $50.28 | 1,839,600 | — | — |
| 2014-11-21 | $37.66 | $49.91 | 1,424,100 | — | — |
| 2014-11-20 | $37.67 | $49.92 | 1,830,900 | — | — |
| 2014-11-19 | $37.69 | $49.95 | 2,894,400 | — | — |
| 2014-11-18 | $37.74 | $50.01 | 2,116,800 | — | — |
| 2014-11-17 | $37.86 | $50.17 | 2,069,500 | — | — |
| 2014-11-14 | $37.69 | $49.95 | 2,065,800 | — | — |
| 2014-11-13 | $38.37 | $50.85 | 2,048,800 | — | — |
| 2014-11-12 | $38.05 | $50.42 | 1,291,000 | — | — |
| 2014-11-11 | $37.83 | $50.13 | 1,805,800 | — | — |
| 2014-11-10 | $37.64 | $49.88 | 2,362,300 | — | — |
| 2014-11-07 | $38.05 | $50.42 | 4,389,200 | — | — |
| 2014-11-06 | $36.47 | $48.33 | 1,767,900 | — | — |
| 2014-11-05 | $36.11 | $47.85 | 2,366,400 | — | — |
| 2014-11-04 | $36.31 | $48.12 | 2,438,000 | — | — |
| 2014-11-03 | $36.65 | $48.57 | 3,353,500 | — | — |
| 2014-10-31 | $36.07 | $47.80 | 3,876,500 | — | — |
| 2014-10-30 | $35.38 | $46.88 | 1,749,600 | — | — |
| 2014-10-29 | $35.64 | $47.23 | 1,862,600 | — | — |
| 2014-10-28 | $35.85 | $47.51 | 1,996,600 | — | — |
| 2014-10-27 | $35.15 | $46.58 | 1,223,700 | — | — |
| 2014-10-24 | $35.60 | $47.18 | 1,819,500 | — | — |
| 2014-10-23 | $34.78 | $46.09 | 1,786,200 | — | — |
| 2014-10-22 | $34.39 | $45.57 | 1,932,200 | — | — |
| 2014-10-21 | $34.18 | $45.29 | 1,788,100 | — | — |
| 2014-10-20 | $33.14 | $43.92 | 1,684,600 | — | — |
| 2014-10-17 | $32.37 | $42.90 | 2,672,000 | — | — |
| 2014-10-16 | $32.13 | $42.58 | 1,944,600 | — | — |
| 2014-10-15 | $32.03 | $42.45 | 1,899,700 | — | — |
| 2014-10-14 | $32.15 | $42.60 | 2,178,900 | — | — |
| 2014-10-13 | $31.48 | $41.72 | 1,690,900 | — | — |
| 2014-10-10 | $31.88 | $42.25 | 1,881,100 | — | — |
| 2014-10-09 | $32.36 | $42.88 | 1,869,000 | — | — |
| 2014-10-08 | $33.30 | $44.13 | 1,913,800 | — | — |
| 2014-10-07 | $32.46 | $43.01 | 1,500,000 | — | — |
| 2014-10-06 | $32.97 | $43.69 | 1,718,200 | — | — |
| 2014-10-03 | $33.10 | $43.86 | 2,125,500 | — | — |
| 2014-10-02 | $32.65 | $43.27 | 2,316,400 | — | — |
| 2014-10-01 | $32.18 | $42.64 | 2,945,200 | — | — |
| 2014-09-30 | $32.65 | $43.27 | 7,719,800 | — | — |
| 2014-09-29 | $33.90 | $44.92 | 9,291,800 | — | — |
| 2014-09-26 | $31.90 | $42.27 | 2,876,300 | — | — |
| 2014-09-25 | $32.57 | $42.27 | 4,396,274 | — | — |
| 2014-09-24 | $32.61 | $42.32 | 2,841,007 | — | — |
| 2014-09-23 | $32.52 | $42.21 | 3,523,966 | — | — |
| 2014-09-22 | $32.64 | $41.80 | 2,004,189 | — | — |
| 2014-09-19 | $32.95 | $42.19 | 2,153,072 | — | — |
| 2014-09-18 | $33.03 | $42.30 | 1,033,310 | — | — |
| 2014-09-17 | $33.01 | $42.27 | 3,035,659 | — | — |
| 2014-09-16 | $32.87 | $42.08 | 1,331,185 | — | — |
| 2014-09-15 | $32.91 | $42.14 | 1,673,313 | — | — |
| 2014-09-12 | $32.54 | $41.67 | 1,031,903 | — | — |
| 2014-09-11 | $32.90 | $42.13 | 806,306 | — | — |
| 2014-09-10 | $33.08 | $42.36 | 1,243,975 | — | — |
| 2014-09-09 | $32.92 | $42.15 | 838,225 | — | — |
| 2014-09-08 | $33.46 | $42.84 | 1,273,622 | — | — |
| 2014-09-05 | $33.48 | $42.86 | 914,615 | — | — |
| 2014-09-04 | $33.26 | $42.59 | 1,742,669 | — | — |
| 2014-09-03 | $33.33 | $42.68 | 651,472 | — | — |
| 2014-09-02 | $33.35 | $42.71 | 1,171,698 | — | — |
| 2014-08-29 | $33.25 | $42.58 | 1,017,296 | — | — |
| 2014-08-28 | $32.75 | $41.94 | 467,316 | — | — |
| 2014-08-27 | $32.71 | $41.88 | 647,902 | — | — |
| 2014-08-26 | $32.88 | $42.11 | 795,486 | — | — |
| 2014-08-25 | $33.03 | $42.30 | 547,059 | — | — |
| 2014-08-22 | $32.95 | $42.19 | 1,109,483 | — | — |
| 2014-08-21 | $33.42 | $42.79 | 1,093,253 | — | — |
| 2014-08-20 | $33.11 | $42.40 | 912,667 | — | — |
| 2014-08-19 | $32.87 | $42.10 | 1,057,114 | — | — |
| 2014-08-18 | $32.74 | $41.93 | 1,190,741 | — | — |
| 2014-08-15 | $32.14 | $41.16 | 1,689,435 | — | — |
| 2014-08-14 | $32.12 | $41.12 | 1,044,996 | — | — |
| 2014-08-13 | $31.87 | $40.81 | 1,045,753 | — | — |
| 2014-08-12 | $31.88 | $40.82 | 2,167,462 | — | — |
| 2014-08-11 | $31.69 | $40.58 | 1,105,912 | — | — |
| 2014-08-08 | $31.33 | $40.12 | 1,416,122 | — | — |
| 2014-08-07 | $30.69 | $39.30 | 1,086,220 | — | — |
| 2014-08-06 | $30.58 | $39.16 | 1,957,338 | — | — |
| 2014-08-05 | $30.89 | $39.55 | 2,222,536 | — | — |
| 2014-08-04 | $31.04 | $39.74 | 2,337,769 | — | — |
| 2014-08-01 | $31.49 | $40.32 | 2,286,050 | — | — |
| 2014-07-31 | $30.97 | $39.66 | 3,254,007 | — | — |
| 2014-07-30 | $31.46 | $40.28 | 1,848,922 | — | — |
| 2014-07-29 | $31.58 | $40.44 | 1,084,056 | — | — |
| 2014-07-28 | $31.51 | $40.34 | 1,224,608 | — | — |
| 2014-07-25 | $31.47 | $40.30 | 1,000,634 | — | — |
| 2014-07-24 | $31.79 | $40.71 | 1,482,989 | — | — |
| 2014-07-23 | $31.79 | $40.71 | 915,480 | — | — |
| 2014-07-22 | $32.01 | $40.98 | 1,102,125 | — | — |
| 2014-07-21 | $31.77 | $40.68 | 3,084,457 | — | — |
| 2014-07-18 | $32.13 | $41.15 | 2,564,015 | — | — |
| 2014-07-17 | $32.21 | $41.24 | 1,273,730 | — | — |
| 2014-07-16 | $32.49 | $41.60 | 1,644,424 | — | — |
| 2014-07-15 | $32.39 | $41.48 | 2,014,143 | — | — |
| 2014-07-14 | $32.68 | $41.85 | 1,211,083 | — | — |
| 2014-07-11 | $32.66 | $41.82 | 1,488,291 | — | — |
| 2014-07-10 | $32.61 | $41.75 | 1,406,925 | — | — |
| 2014-07-09 | $32.74 | $41.92 | 1,044,887 | — | — |
| 2014-07-08 | $32.52 | $41.65 | 1,483,855 | — | — |
| 2014-07-07 | $32.62 | $41.78 | 1,873,375 | — | — |
| 2014-07-03 | $32.72 | $41.89 | 1,524,322 | — | — |
| 2014-07-02 | $32.81 | $42.01 | 1,807,697 | — | — |
| 2014-07-01 | $32.68 | $41.85 | 1,722,003 | — | — |
| 2014-06-30 | $32.76 | $41.95 | 4,457,732 | — | — |
| 2014-06-27 | $32.17 | $41.20 | 6,482,803 | — | — |
| 2014-06-26 | $33.03 | $42.30 | 16,564,987 | — | — |
| 2014-06-25 | $27.51 | $35.23 | 3,529,484 | — | — |
| 2014-06-24 | $27.61 | $35.35 | 1,859,958 | — | — |
| 2014-06-23 | $27.97 | $35.81 | 1,787,139 | — | — |
| 2014-06-20 | $27.95 | $35.47 | 2,211,283 | — | — |
| 2014-06-19 | $28.19 | $35.77 | 927,382 | — | — |
| 2014-06-18 | $28.57 | $36.25 | 1,308,895 | — | — |
| 2014-06-17 | $28.47 | $36.12 | 1,230,775 | — | — |
| 2014-06-16 | $28.60 | $36.29 | 1,658,814 | — | — |
| 2014-06-13 | $28.65 | $36.36 | 1,616,075 | — | — |
| 2014-06-12 | $28.61 | $36.31 | 1,476,173 | — | — |
| 2014-06-11 | $28.93 | $36.71 | 1,192,148 | — | — |
| 2014-06-10 | $29.21 | $37.06 | 972,393 | — | — |
| 2014-06-09 | $29.35 | $37.25 | 1,614,236 | — | — |
| 2014-06-06 | $29.21 | $37.06 | 1,291,367 | — | — |
| 2014-06-05 | $28.84 | $36.61 | 1,446,418 | — | — |
| 2014-06-04 | $28.45 | $36.10 | 1,444,795 | — | — |
| 2014-06-03 | $28.57 | $36.25 | 1,330,319 | — | — |
| 2014-06-02 | $28.79 | $36.54 | 1,519,020 | — | — |
| 2014-05-30 | $28.78 | $36.52 | 1,622,784 | — | — |
| 2014-05-29 | $28.71 | $36.43 | 1,316,902 | — | — |
| 2014-05-28 | $28.50 | $36.17 | 2,422,706 | — | — |
| 2014-05-27 | $28.23 | $35.83 | 1,660,113 | — | — |
| 2014-05-23 | $27.79 | $35.27 | 1,209,892 | — | — |
| 2014-05-22 | $27.56 | $34.98 | 1,269,294 | — | — |
| 2014-05-21 | $27.54 | $34.95 | 1,537,089 | — | — |
| 2014-05-20 | $27.58 | $35.00 | 1,865,260 | — | — |
| 2014-05-19 | $27.86 | $35.35 | 1,220,280 | — | — |
| 2014-05-16 | $27.74 | $35.20 | 3,593,538 | — | — |
| 2014-05-15 | $27.36 | $34.72 | 4,537,367 | — | — |
| 2014-05-14 | $27.47 | $34.86 | 7,478,243 | — | — |
| 2014-05-13 | $25.63 | $32.52 | 1,554,509 | — | — |
| 2014-05-12 | $25.37 | $32.20 | 1,342,221 | — | — |
| 2014-05-09 | $24.94 | $31.64 | 661,535 | — | — |
| 2014-05-08 | $24.90 | $31.60 | 988,732 | — | — |
| 2014-05-07 | $25.07 | $31.82 | 1,105,371 | — | — |
| 2014-05-06 | $25.35 | $32.17 | 1,272,973 | — | — |
| 2014-05-05 | $25.69 | $32.61 | 1,226,122 | — | — |
| 2014-05-02 | $25.98 | $32.97 | 1,285,849 | — | — |
| 2014-05-01 | $26.15 | $33.18 | 1,999,644 | — | — |
| 2014-04-30 | $26.28 | $33.36 | 1,428,456 | — | — |
| 2014-04-29 | $25.93 | $32.91 | 826,215 | — | — |
| 2014-04-28 | $25.73 | $32.65 | 767,679 | — | — |
| 2014-04-25 | $25.52 | $32.38 | 777,417 | — | — |
| 2014-04-24 | $25.96 | $32.95 | 1,569,982 | — | — |
| 2014-04-23 | $25.81 | $32.76 | 1,997,480 | — | — |
| 2014-04-22 | $25.43 | $32.27 | 813,123 | — | — |
| 2014-04-21 | $25.21 | $32.00 | 933,982 | — | — |
| 2014-04-17 | $25.05 | $31.79 | 2,443,372 | — | — |
| 2014-04-16 | $25.20 | $31.98 | 4,408,825 | — | — |
| 2014-04-15 | $24.28 | $30.81 | 1,236,726 | — | — |
| 2014-04-14 | $24.34 | $30.89 | 1,575,176 | — | — |
| 2014-04-11 | $24.29 | $30.82 | 2,196,460 | — | — |
| 2014-04-10 | $25.25 | $32.04 | 2,084,581 | — | — |
| 2014-04-09 | $25.89 | $32.85 | 1,315,171 | — | — |
| 2014-04-08 | $25.37 | $32.20 | 2,128,943 | — | — |
| 2014-04-07 | $25.41 | $32.24 | 1,678,182 | — | — |
| 2014-04-04 | $25.50 | $32.36 | 1,994,018 | — | — |
| 2014-04-03 | $25.33 | $32.15 | 2,453,110 | — | — |
| 2014-04-02 | $25.98 | $32.97 | 2,279,017 | — | — |
| 2014-04-01 | $25.73 | $32.65 | 1,895,664 | — | — |
| 2014-03-31 | $25.48 | $32.34 | 1,871,427 | — | — |
| 2014-03-28 | $25.04 | $31.77 | 992,951 | — | — |
| 2014-03-27 | $24.88 | $31.57 | 1,014,375 | — | — |
| 2014-03-26 | $25.13 | $31.89 | 1,086,436 | — | — |
| 2014-03-25 | $25.18 | $31.95 | 1,401,947 | — | — |
| 2014-03-24 | $25.55 | $32.43 | 1,249,710 | — | — |
| 2014-03-21 | $25.52 | $32.38 | 2,259,216 | — | — |
| 2014-03-20 | $25.75 | $32.36 | 1,057,439 | — | — |
| 2014-03-19 | $26.11 | $32.81 | 1,318,850 | — | — |
| 2014-03-18 | $26.22 | $32.95 | 1,331,617 | — | — |
| 2014-03-17 | $25.67 | $32.27 | 1,094,768 | — | — |
| 2014-03-14 | $25.34 | $31.85 | 956,921 | — | — |
| 2014-03-13 | $25.49 | $32.03 | 1,441,981 | — | — |
| 2014-03-12 | $25.71 | $32.31 | 1,150,599 | — | — |
| 2014-03-11 | $25.52 | $32.07 | 2,137,491 | — | — |
| 2014-03-10 | $25.99 | $32.66 | 1,668,769 | — | — |
| 2014-03-07 | $25.70 | $32.30 | 2,432,228 | — | — |
| 2014-03-06 | $25.43 | $31.96 | 1,110,998 | — | — |
| 2014-03-05 | $25.54 | $32.09 | 968,823 | — | — |
| 2014-03-04 | $25.57 | $32.14 | 1,554,185 | — | — |
| 2014-03-03 | $25.37 | $31.88 | 2,330,195 | — | — |
| 2014-02-28 | $25.14 | $31.59 | 3,499,837 | — | — |
| 2014-02-27 | $26.26 | $33.00 | 2,263,544 | — | — |
| 2014-02-26 | $26.37 | $33.14 | 1,062,632 | — | — |
| 2014-02-25 | $26.62 | $33.45 | 1,378,468 | — | — |
| 2014-02-24 | $26.45 | $33.24 | 1,641,286 | — | — |
| 2014-02-21 | $26.44 | $33.23 | 1,577,231 | — | — |
| 2014-02-20 | $26.16 | $32.87 | 1,260,422 | — | — |
| 2014-02-19 | $26.16 | $32.88 | 1,176,459 | — | — |
| 2014-02-18 | $26.12 | $32.82 | 1,341,788 | — | — |
| 2014-02-14 | $25.89 | $32.53 | 1,071,396 | — | — |
| 2014-02-13 | $25.52 | $32.07 | 1,032,553 | — | — |
| 2014-02-12 | $25.12 | $31.57 | 1,276,219 | — | — |
| 2014-02-11 | $25.06 | $31.50 | 1,601,144 | — | — |
| 2014-02-10 | $24.94 | $31.34 | 3,266,774 | — | — |
| 2014-02-07 | $24.71 | $31.06 | 2,799,350 | — | — |
| 2014-02-06 | $24.96 | $31.37 | 2,178,282 | — | — |
| 2014-02-05 | $24.45 | $30.72 | 1,751,866 | — | — |
| 2014-02-04 | $24.39 | $30.65 | 2,127,104 | — | — |
| 2014-02-03 | $23.94 | $30.08 | 3,496,267 | — | — |
| 2014-01-31 | $24.41 | $30.68 | 2,750,119 | — | — |
| 2014-01-30 | $24.70 | $31.05 | 1,152,005 | — | — |
| 2014-01-29 | $24.71 | $31.06 | 1,802,396 | — | — |
| 2014-01-28 | $25.18 | $31.64 | 1,929,531 | — | — |
| 2014-01-27 | $25.14 | $31.59 | 2,640,513 | — | — |
| 2014-01-24 | $25.33 | $31.84 | 4,139,840 | — | — |
| 2014-01-23 | $25.77 | $32.38 | 1,885,710 | — | — |
| 2014-01-22 | $25.76 | $32.37 | 1,799,691 | — | — |
| 2014-01-21 | $25.41 | $31.93 | 2,782,579 | — | — |
| 2014-01-17 | $25.43 | $31.95 | 2,922,374 | — | — |
| 2014-01-16 | $25.36 | $31.87 | 3,806,260 | — | — |
| 2014-01-15 | $25.41 | $31.93 | 8,011,344 | — | — |
| 2014-01-14 | $25.41 | $31.93 | 2,423,031 | — | — |
| 2014-01-13 | $25.59 | $32.16 | 4,574,912 | — | — |
| 2014-01-10 | $25.75 | $32.36 | 2,611,299 | — | — |
| 2014-01-09 | $25.88 | $32.52 | 2,524,739 | — | — |
| 2014-01-08 | $26.07 | $32.77 | 4,482,185 | — | — |
| 2014-01-07 | $26.59 | $33.42 | 3,799,659 | — | — |
| 2014-01-06 | $27.06 | $34.01 | 1,300,672 | — | — |
| 2014-01-03 | $27.20 | $34.18 | 1,161,635 | — | — |
| 2014-01-02 | $27.26 | $34.25 | 2,041,085 | — | — |