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
- 1995-08-25 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 | $39.52 | $58.97 | 1,752,400 | — | — |
| 2014-12-30 | $39.96 | $59.62 | 1,899,900 | — | — |
| 2014-12-29 | $40.35 | $60.21 | 2,062,900 | — | — |
| 2014-12-26 | $40.32 | $60.16 | 1,550,000 | — | — |
| 2014-12-24 | $40.37 | $60.24 | 878,600 | — | — |
| 2014-12-23 | $40.53 | $60.47 | 2,329,700 | — | — |
| 2014-12-22 | $40.25 | $60.06 | 2,530,500 | — | — |
| 2014-12-19 | $40.17 | $59.94 | 4,922,700 | — | — |
| 2014-12-18 | $40.46 | $60.37 | 4,791,200 | — | — |
| 2014-12-17 | $39.24 | $58.55 | 3,564,500 | — | — |
| 2014-12-16 | $38.17 | $56.95 | 2,884,600 | — | — |
| 2014-12-15 | $38.58 | $57.56 | 4,028,000 | — | — |
| 2014-12-12 | $38.56 | $57.53 | 2,148,100 | — | — |
| 2014-12-11 | $40.02 | $59.71 | 2,698,300 | — | — |
| 2014-12-10 | $40.26 | $60.07 | 2,746,900 | — | — |
| 2014-12-09 | $41.09 | $61.31 | 1,695,100 | — | — |
| 2014-12-08 | $41.06 | $61.26 | 2,103,500 | — | — |
| 2014-12-05 | $41.15 | $61.40 | 1,984,000 | — | — |
| 2014-12-04 | $40.46 | $60.37 | 2,640,200 | — | — |
| 2014-12-03 | $40.44 | $60.34 | 1,736,700 | — | — |
| 2014-12-02 | $40.50 | $60.43 | 1,792,100 | — | — |
| 2014-12-01 | $40.29 | $60.12 | 2,419,100 | — | — |
| 2014-11-28 | $40.36 | $60.22 | 858,300 | — | — |
| 2014-11-26 | $40.46 | $60.37 | 1,314,300 | — | — |
| 2014-11-25 | $40.43 | $60.32 | 2,010,900 | — | — |
| 2014-11-24 | $40.47 | $60.38 | 2,387,900 | — | — |
| 2014-11-21 | $40.26 | $60.07 | 2,038,700 | — | — |
| 2014-11-20 | $39.90 | $59.53 | 1,687,800 | — | — |
| 2014-11-19 | $39.46 | $58.88 | 3,544,300 | — | — |
| 2014-11-18 | $39.80 | $59.38 | 3,669,300 | — | — |
| 2014-11-17 | $39.81 | $59.40 | 2,284,900 | — | — |
| 2014-11-14 | $40.15 | $59.91 | 2,032,400 | — | — |
| 2014-11-13 | $40.69 | $60.34 | 3,142,900 | — | — |
| 2014-11-12 | $40.86 | $60.59 | 2,404,000 | — | — |
| 2014-11-11 | $41.05 | $60.87 | 1,528,000 | — | — |
| 2014-11-10 | $41.17 | $61.05 | 2,279,000 | — | — |
| 2014-11-07 | $41.28 | $61.21 | 2,335,200 | — | — |
| 2014-11-06 | $40.95 | $60.73 | 2,068,400 | — | — |
| 2014-11-05 | $40.43 | $59.95 | 1,766,000 | — | — |
| 2014-11-04 | $40.15 | $59.54 | 1,896,600 | — | — |
| 2014-11-03 | $40.17 | $59.57 | 2,138,700 | — | — |
| 2014-10-31 | $40.47 | $60.01 | 3,986,100 | — | — |
| 2014-10-30 | $39.68 | $58.84 | 3,102,700 | — | — |
| 2014-10-29 | $38.84 | $57.60 | 3,450,500 | — | — |
| 2014-10-28 | $39.10 | $57.98 | 2,911,100 | — | — |
| 2014-10-27 | $37.94 | $56.26 | 2,187,600 | — | — |
| 2014-10-24 | $38.06 | $56.44 | 2,354,100 | — | — |
| 2014-10-23 | $37.80 | $56.05 | 2,627,200 | — | — |
| 2014-10-22 | $37.12 | $55.05 | 2,013,100 | — | — |
| 2014-10-21 | $37.78 | $56.02 | 2,915,800 | — | — |
| 2014-10-20 | $36.70 | $54.42 | 2,664,700 | — | — |
| 2014-10-17 | $36.69 | $54.41 | 3,446,400 | — | — |
| 2014-10-16 | $35.85 | $53.16 | 3,912,600 | — | — |
| 2014-10-15 | $35.56 | $52.73 | 5,274,600 | — | — |
| 2014-10-14 | $35.73 | $52.98 | 5,035,500 | — | — |
| 2014-10-13 | $36.06 | $53.47 | 3,794,800 | — | — |
| 2014-10-10 | $37.00 | $54.87 | 3,677,900 | — | — |
| 2014-10-09 | $37.57 | $55.71 | 3,407,500 | — | — |
| 2014-10-08 | $38.90 | $57.69 | 5,471,000 | — | — |
| 2014-10-07 | $38.56 | $57.18 | 2,302,300 | — | — |
| 2014-10-06 | $39.57 | $58.68 | 2,428,500 | — | — |
| 2014-10-03 | $39.63 | $58.77 | 3,265,000 | — | — |
| 2014-10-02 | $39.00 | $57.83 | 3,560,300 | — | — |
| 2014-10-01 | $38.83 | $57.58 | 3,708,600 | — | — |
| 2014-09-30 | $39.48 | $58.55 | 2,701,500 | — | — |
| 2014-09-29 | $39.60 | $58.72 | 2,714,500 | — | — |
| 2014-09-26 | $40.20 | $59.61 | 3,036,500 | — | — |
| 2014-09-25 | $39.65 | $58.80 | 2,811,900 | — | — |
| 2014-09-24 | $40.53 | $60.10 | 2,926,200 | — | — |
| 2014-09-23 | $40.27 | $59.72 | 2,363,400 | — | — |
| 2014-09-22 | $40.63 | $60.25 | 2,600,000 | — | — |
| 2014-09-19 | $40.99 | $60.78 | 2,885,500 | — | — |
| 2014-09-18 | $41.25 | $61.17 | 2,210,900 | — | — |
| 2014-09-17 | $40.85 | $60.58 | 2,480,000 | — | — |
| 2014-09-16 | $40.61 | $60.22 | 2,182,000 | — | — |
| 2014-09-15 | $40.41 | $59.92 | 2,263,600 | — | — |
| 2014-09-12 | $40.80 | $60.50 | 2,961,200 | — | — |
| 2014-09-11 | $40.73 | $60.40 | 2,336,000 | — | — |
| 2014-09-10 | $40.47 | $60.01 | 2,079,800 | — | — |
| 2014-09-09 | $40.33 | $59.81 | 2,626,600 | — | — |
| 2014-09-08 | $40.96 | $60.74 | 1,716,100 | — | — |
| 2014-09-05 | $40.97 | $60.75 | 3,299,000 | — | — |
| 2014-09-04 | $40.65 | $60.28 | 3,111,300 | — | — |
| 2014-09-03 | $40.72 | $60.38 | 2,715,500 | — | — |
| 2014-09-02 | $40.96 | $60.74 | 2,627,300 | — | — |
| 2014-08-29 | $40.84 | $60.56 | 1,678,000 | — | — |
| 2014-08-28 | $40.58 | $60.18 | 2,168,600 | — | — |
| 2014-08-27 | $40.78 | $60.47 | 2,060,500 | — | — |
| 2014-08-26 | $41.07 | $60.90 | 2,349,900 | — | — |
| 2014-08-25 | $40.61 | $60.22 | 2,134,400 | — | — |
| 2014-08-22 | $40.00 | $59.32 | 3,054,600 | — | — |
| 2014-08-21 | $40.38 | $59.88 | 2,228,800 | — | — |
| 2014-08-20 | $40.09 | $59.45 | 3,633,000 | — | — |
| 2014-08-19 | $39.56 | $58.66 | 1,841,200 | — | — |
| 2014-08-18 | $39.49 | $58.19 | 2,503,600 | — | — |
| 2014-08-15 | $38.92 | $57.35 | 2,402,200 | — | — |
| 2014-08-14 | $39.26 | $57.85 | 2,451,800 | — | — |
| 2014-08-13 | $38.82 | $57.20 | 1,569,900 | — | — |
| 2014-08-12 | $38.72 | $57.05 | 2,452,200 | — | — |
| 2014-08-11 | $38.37 | $56.54 | 2,297,200 | — | — |
| 2014-08-08 | $37.85 | $55.77 | 5,055,900 | — | — |
| 2014-08-07 | $37.81 | $55.71 | 2,289,600 | — | — |
| 2014-08-06 | $38.06 | $56.08 | 2,694,300 | — | — |
| 2014-08-05 | $37.54 | $55.32 | 2,571,600 | — | — |
| 2014-08-04 | $38.27 | $56.39 | 2,359,900 | — | — |
| 2014-08-01 | $37.82 | $55.73 | 4,643,600 | — | — |
| 2014-07-31 | $37.63 | $55.45 | 3,442,600 | — | — |
| 2014-07-30 | $38.38 | $56.55 | 2,923,700 | — | — |
| 2014-07-29 | $38.19 | $56.27 | 1,613,500 | — | — |
| 2014-07-28 | $38.43 | $56.63 | 1,377,300 | — | — |
| 2014-07-25 | $38.41 | $56.60 | 1,204,800 | — | — |
| 2014-07-24 | $38.55 | $56.80 | 1,606,000 | — | — |
| 2014-07-23 | $38.61 | $56.89 | 1,583,200 | — | — |
| 2014-07-22 | $38.73 | $57.07 | 2,755,300 | — | — |
| 2014-07-21 | $38.09 | $56.13 | 1,244,100 | — | — |
| 2014-07-18 | $38.05 | $56.07 | 1,428,300 | — | — |
| 2014-07-17 | $37.63 | $55.45 | 1,278,400 | — | — |
| 2014-07-16 | $38.23 | $56.33 | 1,551,000 | — | — |
| 2014-07-15 | $38.08 | $56.11 | 2,191,900 | — | — |
| 2014-07-14 | $38.10 | $56.14 | 1,613,800 | — | — |
| 2014-07-11 | $37.96 | $55.93 | 1,359,400 | — | — |
| 2014-07-10 | $37.74 | $55.61 | 2,557,200 | — | — |
| 2014-07-09 | $38.36 | $56.52 | 2,669,200 | — | — |
| 2014-07-08 | $38.09 | $56.13 | 2,314,500 | — | — |
| 2014-07-07 | $38.70 | $57.03 | 2,049,100 | — | — |
| 2014-07-03 | $38.66 | $56.97 | 911,600 | — | — |
| 2014-07-02 | $38.21 | $56.30 | 1,653,300 | — | — |
| 2014-07-01 | $38.35 | $56.51 | 2,136,700 | — | — |
| 2014-06-30 | $37.75 | $55.63 | 2,261,000 | — | — |
| 2014-06-27 | $37.74 | $55.61 | 3,489,700 | — | — |
| 2014-06-26 | $37.32 | $54.99 | 1,872,400 | — | — |
| 2014-06-25 | $37.49 | $55.24 | 1,978,200 | — | — |
| 2014-06-24 | $37.08 | $54.64 | 1,588,900 | — | — |
| 2014-06-23 | $37.55 | $55.33 | 2,839,700 | — | — |
| 2014-06-20 | $37.24 | $54.87 | 2,339,000 | — | — |
| 2014-06-19 | $37.20 | $54.82 | 2,300,300 | — | — |
| 2014-06-18 | $37.31 | $54.98 | 6,458,100 | — | — |
| 2014-06-17 | $37.35 | $55.04 | 2,524,500 | — | — |
| 2014-06-16 | $37.07 | $54.62 | 2,337,300 | — | — |
| 2014-06-13 | $37.24 | $54.87 | 3,052,200 | — | — |
| 2014-06-12 | $37.68 | $55.52 | 1,556,400 | — | — |
| 2014-06-11 | $37.87 | $55.80 | 2,358,900 | — | — |
| 2014-06-10 | $37.97 | $55.95 | 1,907,800 | — | — |
| 2014-06-09 | $38.20 | $56.29 | 2,479,300 | — | — |
| 2014-06-06 | $38.18 | $56.26 | 2,603,400 | — | — |
| 2014-06-05 | $37.66 | $55.49 | 1,819,100 | — | — |
| 2014-06-04 | $37.27 | $54.92 | 2,925,800 | — | — |
| 2014-06-03 | $37.08 | $54.64 | 2,154,800 | — | — |
| 2014-06-02 | $36.81 | $54.24 | 1,974,700 | — | — |
| 2014-05-30 | $36.70 | $54.08 | 2,568,900 | — | — |
| 2014-05-29 | $36.63 | $53.98 | 3,628,700 | — | — |
| 2014-05-28 | $35.94 | $52.96 | 4,289,900 | — | — |
| 2014-05-27 | $36.05 | $53.12 | 3,239,800 | — | — |
| 2014-05-23 | $35.67 | $52.56 | 1,885,300 | — | — |
| 2014-05-22 | $35.42 | $52.19 | 3,565,700 | — | — |
| 2014-05-21 | $35.30 | $52.02 | 2,854,400 | — | — |
| 2014-05-20 | $34.94 | $51.48 | 2,305,000 | — | — |
| 2014-05-19 | $35.12 | $51.75 | 1,767,800 | — | — |
| 2014-05-16 | $34.69 | $51.12 | 2,442,700 | — | — |
| 2014-05-15 | $34.62 | $51.01 | 2,885,700 | — | — |
| 2014-05-14 | $35.58 | $52.43 | 2,014,600 | — | — |
| 2014-05-13 | $36.04 | $52.74 | 2,221,900 | — | — |
| 2014-05-12 | $36.17 | $52.93 | 2,312,000 | — | — |
| 2014-05-09 | $35.85 | $52.46 | 2,876,400 | — | — |
| 2014-05-08 | $35.52 | $51.98 | 2,210,700 | — | — |
| 2014-05-07 | $35.72 | $52.27 | 2,240,500 | — | — |
| 2014-05-06 | $35.26 | $51.60 | 2,786,700 | — | — |
| 2014-05-05 | $35.78 | $52.36 | 1,647,400 | — | — |
| 2014-05-02 | $35.96 | $52.62 | 3,691,500 | — | — |
| 2014-05-01 | $36.02 | $52.71 | 5,342,700 | — | — |
| 2014-04-30 | $35.21 | $51.52 | 2,799,800 | — | — |
| 2014-04-29 | $35.22 | $51.54 | 1,721,000 | — | — |
| 2014-04-28 | $34.79 | $50.91 | 2,613,300 | — | — |
| 2014-04-25 | $34.88 | $51.04 | 2,040,900 | — | — |
| 2014-04-24 | $35.38 | $51.77 | 2,623,000 | — | — |
| 2014-04-23 | $35.77 | $52.34 | 1,316,600 | — | — |
| 2014-04-22 | $35.71 | $52.25 | 1,958,400 | — | — |
| 2014-04-21 | $35.34 | $51.71 | 1,573,800 | — | — |
| 2014-04-17 | $35.22 | $51.54 | 2,150,800 | — | — |
| 2014-04-16 | $35.18 | $51.48 | 2,086,900 | — | — |
| 2014-04-15 | $34.63 | $50.67 | 3,181,500 | — | — |
| 2014-04-14 | $34.41 | $50.35 | 2,705,300 | — | — |
| 2014-04-11 | $34.09 | $49.88 | 3,948,000 | — | — |
| 2014-04-10 | $34.72 | $50.81 | 4,723,100 | — | — |
| 2014-04-09 | $35.55 | $52.02 | 3,680,400 | — | — |
| 2014-04-08 | $35.13 | $51.41 | 4,032,400 | — | — |
| 2014-04-07 | $34.63 | $50.67 | 5,864,100 | — | — |
| 2014-04-04 | $35.65 | $52.17 | 5,912,600 | — | — |
| 2014-04-03 | $36.65 | $53.63 | 8,470,800 | — | — |
| 2014-04-02 | $37.68 | $55.14 | 3,032,600 | — | — |
| 2014-04-01 | $37.46 | $54.82 | 3,120,200 | — | — |
| 2014-03-31 | $37.00 | $54.14 | 3,110,900 | — | — |
| 2014-03-28 | $36.44 | $53.32 | 1,997,200 | — | — |
| 2014-03-27 | $36.13 | $52.87 | 3,477,200 | — | — |
| 2014-03-26 | $36.28 | $53.09 | 3,815,400 | — | — |
| 2014-03-25 | $36.24 | $53.03 | 3,573,000 | — | — |
| 2014-03-24 | $36.19 | $52.96 | 3,556,300 | — | — |
| 2014-03-21 | $36.15 | $52.90 | 7,200,200 | — | — |
| 2014-03-20 | $36.25 | $53.04 | 4,597,700 | — | — |
| 2014-03-19 | $34.92 | $51.10 | 3,723,700 | — | — |
| 2014-03-18 | $35.09 | $51.35 | 2,438,300 | — | — |
| 2014-03-17 | $34.90 | $51.07 | 2,275,900 | — | — |
| 2014-03-14 | $34.53 | $50.53 | 3,095,800 | — | — |
| 2014-03-13 | $34.81 | $50.94 | 3,919,500 | — | — |
| 2014-03-12 | $35.58 | $52.06 | 6,280,900 | — | — |
| 2014-03-11 | $34.75 | $50.85 | 4,485,600 | — | — |
| 2014-03-10 | $34.86 | $51.01 | 4,210,200 | — | — |
| 2014-03-07 | $34.52 | $50.51 | 3,059,100 | — | — |
| 2014-03-06 | $34.38 | $50.31 | 3,274,000 | — | — |
| 2014-03-05 | $34.42 | $50.37 | 2,686,100 | — | — |
| 2014-03-04 | $34.45 | $50.41 | 3,237,000 | — | — |
| 2014-03-03 | $33.35 | $48.80 | 6,008,000 | — | — |
| 2014-02-28 | $34.30 | $50.19 | 4,578,000 | — | — |
| 2014-02-27 | $34.12 | $49.93 | 3,675,100 | — | — |
| 2014-02-26 | $33.11 | $48.45 | 3,992,500 | — | — |
| 2014-02-25 | $33.34 | $48.79 | 2,558,500 | — | — |
| 2014-02-24 | $33.83 | $49.50 | 2,660,300 | — | — |
| 2014-02-21 | $33.54 | $49.08 | 4,027,700 | — | — |
| 2014-02-20 | $33.69 | $49.30 | 2,995,000 | — | — |
| 2014-02-19 | $33.82 | $49.49 | 2,843,500 | — | — |
| 2014-02-18 | $34.14 | $49.96 | 2,644,600 | — | — |
| 2014-02-14 | $34.36 | $49.95 | 2,435,400 | — | — |
| 2014-02-13 | $34.53 | $50.20 | 2,932,400 | — | — |
| 2014-02-12 | $34.35 | $49.94 | 3,561,600 | — | — |
| 2014-02-11 | $34.35 | $49.94 | 5,226,000 | — | — |
| 2014-02-10 | $34.10 | $49.57 | 8,796,000 | — | — |
| 2014-02-07 | $32.88 | $47.80 | 4,645,500 | — | — |
| 2014-02-06 | $32.75 | $47.61 | 5,530,200 | — | — |
| 2014-02-05 | $31.77 | $46.18 | 5,066,300 | — | — |
| 2014-02-04 | $32.46 | $47.19 | 3,929,500 | — | — |
| 2014-02-03 | $31.89 | $46.36 | 4,662,100 | — | — |
| 2014-01-31 | $33.25 | $48.34 | 3,903,200 | — | — |
| 2014-01-30 | $33.50 | $48.70 | 4,303,400 | — | — |
| 2014-01-29 | $33.05 | $48.05 | 6,463,500 | — | — |
| 2014-01-28 | $33.43 | $48.60 | 5,133,800 | — | — |
| 2014-01-27 | $33.08 | $48.09 | 3,250,600 | — | — |
| 2014-01-24 | $33.48 | $48.67 | 3,782,500 | — | — |
| 2014-01-23 | $34.99 | $50.87 | 3,690,700 | — | — |
| 2014-01-22 | $35.85 | $52.12 | 3,207,200 | — | — |
| 2014-01-21 | $35.04 | $50.94 | 2,487,300 | — | — |
| 2014-01-17 | $35.01 | $50.89 | 2,653,600 | — | — |
| 2014-01-16 | $35.20 | $51.17 | 2,395,800 | — | — |
| 2014-01-15 | $35.46 | $51.55 | 3,024,300 | — | — |
| 2014-01-14 | $35.22 | $51.20 | 3,651,700 | — | — |
| 2014-01-13 | $35.05 | $50.95 | 3,299,600 | — | — |
| 2014-01-10 | $35.85 | $52.12 | 3,813,400 | — | — |
| 2014-01-09 | $36.04 | $52.39 | 3,090,400 | — | — |
| 2014-01-08 | $36.53 | $53.10 | 2,391,900 | — | — |
| 2014-01-07 | $36.69 | $53.34 | 2,293,800 | — | — |
| 2014-01-06 | $36.37 | $52.87 | 3,758,500 | — | — |
| 2014-01-03 | $36.12 | $52.51 | 2,036,600 | — | — |
| 2014-01-02 | $35.87 | $52.14 | 1,866,200 | — | — |