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 | $36.97 | $36.97 | 1,258,538 | — | — |
| 2014-12-30 | $37.35 | $37.35 | 1,312,941 | — | — |
| 2014-12-29 | $37.25 | $37.25 | 1,069,818 | — | — |
| 2014-12-26 | $36.86 | $36.86 | 519,978 | — | — |
| 2014-12-24 | $36.78 | $36.78 | 506,558 | — | — |
| 2014-12-23 | $36.82 | $36.82 | 1,593,302 | — | — |
| 2014-12-22 | $36.00 | $36.00 | 1,650,607 | — | — |
| 2014-12-19 | $35.77 | $35.77 | 3,649,639 | — | — |
| 2014-12-18 | $34.94 | $34.94 | 1,464,184 | — | — |
| 2014-12-17 | $33.98 | $33.98 | 2,949,403 | — | — |
| 2014-12-16 | $33.23 | $33.23 | 3,823,730 | — | — |
| 2014-12-15 | $33.41 | $33.41 | 2,899,231 | — | — |
| 2014-12-12 | $33.92 | $33.92 | 1,932,659 | — | — |
| 2014-12-11 | $35.17 | $35.17 | 2,274,314 | — | — |
| 2014-12-10 | $34.92 | $34.92 | 2,544,882 | — | — |
| 2014-12-09 | $36.73 | $36.73 | 2,101,311 | — | — |
| 2014-12-08 | $37.16 | $37.16 | 1,231,094 | — | — |
| 2014-12-05 | $38.31 | $38.31 | 1,589,191 | — | — |
| 2014-12-04 | $38.31 | $38.31 | 1,314,755 | — | — |
| 2014-12-03 | $38.70 | $38.70 | 1,900,984 | — | — |
| 2014-12-02 | $38.53 | $38.53 | 3,187,208 | — | — |
| 2014-12-01 | $38.02 | $38.02 | 2,976,242 | — | — |
| 2014-11-28 | $38.42 | $38.42 | 1,526,204 | — | — |
| 2014-11-26 | $39.26 | $39.26 | 1,563,198 | — | — |
| 2014-11-25 | $39.98 | $39.98 | 2,514,295 | — | — |
| 2014-11-24 | $39.30 | $39.30 | 3,404,701 | — | — |
| 2014-11-21 | $40.60 | $40.60 | 1,969,170 | — | — |
| 2014-11-20 | $40.32 | $40.32 | 1,735,839 | — | — |
| 2014-11-19 | $39.04 | $39.04 | 2,301,033 | — | — |
| 2014-11-18 | $39.46 | $39.46 | 2,777,246 | — | — |
| 2014-11-17 | $39.07 | $39.07 | 1,295,411 | — | — |
| 2014-11-14 | $39.45 | $39.45 | 1,305,929 | — | — |
| 2014-11-13 | $39.27 | $39.27 | 1,122,408 | — | — |
| 2014-11-12 | $40.03 | $40.03 | 1,254,306 | — | — |
| 2014-11-11 | $39.36 | $39.36 | 1,129,299 | — | — |
| 2014-11-10 | $39.39 | $39.39 | 1,466,239 | — | — |
| 2014-11-07 | $39.92 | $39.92 | 1,282,717 | — | — |
| 2014-11-06 | $39.64 | $39.64 | 1,182,131 | — | — |
| 2014-11-05 | $39.65 | $39.65 | 1,362,630 | — | — |
| 2014-11-04 | $38.74 | $38.74 | 1,907,634 | — | — |
| 2014-11-03 | $38.93 | $38.93 | 1,255,636 | — | — |
| 2014-10-31 | $39.25 | $39.25 | 1,780,813 | — | — |
| 2014-10-30 | $39.00 | $39.00 | 1,162,908 | — | — |
| 2014-10-29 | $39.03 | $39.03 | 1,551,229 | — | — |
| 2014-10-28 | $39.21 | $39.21 | 2,023,695 | — | — |
| 2014-10-27 | $38.90 | $38.90 | 948,558 | — | — |
| 2014-10-24 | $39.17 | $39.17 | 832,859 | — | — |
| 2014-10-23 | $39.13 | $39.13 | 1,512,663 | — | — |
| 2014-10-22 | $37.81 | $37.81 | 909,387 | — | — |
| 2014-10-21 | $38.58 | $38.58 | 1,787,220 | — | — |
| 2014-10-20 | $37.55 | $37.55 | 1,544,338 | — | — |
| 2014-10-17 | $38.02 | $38.02 | 2,245,178 | — | — |
| 2014-10-16 | $37.41 | $37.41 | 3,375,565 | — | — |
| 2014-10-15 | $38.64 | $38.64 | 2,296,559 | — | — |
| 2014-10-14 | $38.63 | $38.63 | 1,966,390 | — | — |
| 2014-10-13 | $38.26 | $38.26 | 2,036,631 | — | — |
| 2014-10-10 | $38.64 | $38.64 | 2,291,724 | — | — |
| 2014-10-09 | $39.08 | $39.08 | 1,907,996 | — | — |
| 2014-10-08 | $39.71 | $39.71 | 2,286,525 | — | — |
| 2014-10-07 | $39.01 | $39.01 | 2,660,580 | — | — |
| 2014-10-06 | $39.16 | $39.16 | 1,484,132 | — | — |
| 2014-10-03 | $39.08 | $39.08 | 1,659,795 | — | — |
| 2014-10-02 | $38.78 | $38.78 | 2,234,539 | — | — |
| 2014-10-01 | $39.17 | $39.17 | 2,653,568 | — | — |
| 2014-09-30 | $40.38 | $40.38 | 1,637,429 | — | — |
| 2014-09-29 | $40.80 | $40.80 | 1,657,135 | — | — |
| 2014-09-26 | $41.09 | $41.09 | 1,167,986 | — | — |
| 2014-09-25 | $40.96 | $40.96 | 1,668,983 | — | — |
| 2014-09-24 | $41.64 | $41.64 | 1,648,431 | — | — |
| 2014-09-23 | $42.20 | $42.20 | 2,133,953 | — | — |
| 2014-09-22 | $43.14 | $43.14 | 1,829,655 | — | — |
| 2014-09-19 | $43.44 | $43.44 | 1,119,385 | — | — |
| 2014-09-18 | $43.86 | $43.86 | 1,109,834 | — | — |
| 2014-09-17 | $43.65 | $43.65 | 1,210,058 | — | — |
| 2014-09-16 | $44.17 | $44.17 | 1,625,097 | — | — |
| 2014-09-15 | $44.03 | $44.03 | 810,010 | — | — |
| 2014-09-12 | $44.22 | $44.22 | 1,486,912 | — | — |
| 2014-09-11 | $44.38 | $44.38 | 893,429 | — | — |
| 2014-09-10 | $44.19 | $44.19 | 1,191,682 | — | — |
| 2014-09-09 | $44.29 | $44.29 | 1,104,394 | — | — |
| 2014-09-08 | $44.48 | $44.48 | 1,249,350 | — | — |
| 2014-09-05 | $44.10 | $44.10 | 900,320 | — | — |
| 2014-09-04 | $43.75 | $43.75 | 872,514 | — | — |
| 2014-09-03 | $44.09 | $44.09 | 803,602 | — | — |
| 2014-09-02 | $44.35 | $44.35 | 852,445 | — | — |
| 2014-08-29 | $44.59 | $44.59 | 883,273 | — | — |
| 2014-08-28 | $44.92 | $44.92 | 443,692 | — | — |
| 2014-08-27 | $45.01 | $45.01 | 491,809 | — | — |
| 2014-08-26 | $45.14 | $45.14 | 508,976 | — | — |
| 2014-08-25 | $44.91 | $44.91 | 744,121 | — | — |
| 2014-08-22 | $44.58 | $44.58 | 809,526 | — | — |
| 2014-08-21 | $45.00 | $45.00 | 1,390,316 | — | — |
| 2014-08-20 | $44.58 | $44.58 | 1,893,368 | — | — |
| 2014-08-19 | $43.23 | $43.23 | 478,148 | — | — |
| 2014-08-18 | $43.29 | $43.29 | 743,879 | — | — |
| 2014-08-15 | $42.41 | $42.41 | 815,450 | — | — |
| 2014-08-14 | $43.13 | $43.13 | 1,177,537 | — | — |
| 2014-08-13 | $42.52 | $42.52 | 648,250 | — | — |
| 2014-08-12 | $41.95 | $41.95 | 684,882 | — | — |
| 2014-08-11 | $42.36 | $42.36 | 807,713 | — | — |
| 2014-08-08 | $41.93 | $41.93 | 978,178 | — | — |
| 2014-08-07 | $41.36 | $41.36 | 1,127,969 | — | — |
| 2014-08-06 | $41.32 | $41.32 | 1,267,242 | — | — |
| 2014-08-05 | $41.39 | $41.39 | 1,465,030 | — | — |
| 2014-08-04 | $41.78 | $41.78 | 1,363,960 | — | — |
| 2014-08-01 | $41.58 | $41.58 | 1,705,978 | — | — |
| 2014-07-31 | $42.03 | $42.03 | 1,585,685 | — | — |
| 2014-07-30 | $42.81 | $42.81 | 1,937,737 | — | — |
| 2014-07-29 | $43.32 | $43.32 | 2,396,541 | — | — |
| 2014-07-28 | $44.62 | $44.62 | 1,601,764 | — | — |
| 2014-07-25 | $44.66 | $44.66 | 1,067,521 | — | — |
| 2014-07-24 | $45.37 | $45.37 | 1,360,817 | — | — |
| 2014-07-23 | $45.39 | $45.39 | 753,793 | — | — |
| 2014-07-22 | $45.13 | $45.13 | 1,032,823 | — | — |
| 2014-07-21 | $44.97 | $44.97 | 665,296 | — | — |
| 2014-07-18 | $45.13 | $45.13 | 944,689 | — | — |
| 2014-07-17 | $44.71 | $44.71 | 1,122,650 | — | — |
| 2014-07-16 | $44.96 | $44.96 | 1,044,066 | — | — |
| 2014-07-15 | $44.97 | $44.97 | 1,475,064 | — | — |
| 2014-07-14 | $44.84 | $44.84 | 1,366,378 | — | — |
| 2014-07-11 | $44.54 | $44.54 | 1,558,000 | — | — |
| 2014-07-10 | $43.96 | $43.96 | 1,254,306 | — | — |
| 2014-07-09 | $44.08 | $44.08 | 648,250 | — | — |
| 2014-07-08 | $44.11 | $44.11 | 1,639,363 | — | — |
| 2014-07-07 | $44.30 | $44.30 | 1,162,908 | — | — |
| 2014-07-03 | $44.31 | $44.31 | 1,170,887 | — | — |
| 2014-07-02 | $43.90 | $43.90 | 1,393,096 | — | — |
| 2014-07-01 | $44.01 | $44.01 | 1,374,720 | — | — |
| 2014-06-30 | $44.07 | $44.07 | 1,033,790 | — | — |
| 2014-06-27 | $44.29 | $44.29 | 1,122,287 | — | — |
| 2014-06-26 | $44.12 | $44.12 | 948,679 | — | — |
| 2014-06-25 | $44.31 | $44.31 | 1,726,530 | — | — |
| 2014-06-24 | $45.12 | $45.12 | 1,261,681 | — | — |
| 2014-06-23 | $45.64 | $45.64 | 1,324,427 | — | — |
| 2014-06-20 | $46.05 | $46.05 | 1,650,123 | — | — |
| 2014-06-19 | $45.39 | $45.39 | 832,859 | — | — |
| 2014-06-18 | $45.25 | $45.25 | 1,655,684 | — | — |
| 2014-06-17 | $45.24 | $45.24 | 879,163 | — | — |
| 2014-06-16 | $45.20 | $45.20 | 852,445 | — | — |
| 2014-06-13 | $45.28 | $45.28 | 688,508 | — | — |
| 2014-06-12 | $45.20 | $45.20 | 915,553 | — | — |
| 2014-06-11 | $45.49 | $45.48 | 1,669,588 | — | — |
| 2014-06-10 | $46.68 | $46.68 | 1,356,706 | — | — |
| 2014-06-09 | $47.21 | $47.21 | 1,341,594 | — | — |
| 2014-06-06 | $46.90 | $46.90 | 947,712 | — | — |
| 2014-06-05 | $46.29 | $46.29 | 862,237 | — | — |
| 2014-06-04 | $45.61 | $45.61 | 723,689 | — | — |
| 2014-06-03 | $45.47 | $45.47 | 1,442,180 | — | — |
| 2014-06-02 | $45.91 | $45.91 | 1,068,246 | — | — |
| 2014-05-30 | $45.55 | $45.55 | 891,857 | — | — |
| 2014-05-29 | $45.29 | $45.29 | 1,349,452 | — | — |
| 2014-05-28 | $45.18 | $45.18 | 2,479,235 | — | — |
| 2014-05-27 | $45.10 | $45.10 | 1,777,428 | — | — |
| 2014-05-23 | $44.13 | $44.13 | 932,237 | — | — |
| 2014-05-22 | $43.98 | $43.98 | 1,633,318 | — | — |
| 2014-05-21 | $43.88 | $43.88 | 1,465,755 | — | — |
| 2014-05-20 | $43.77 | $43.77 | 1,243,547 | — | — |
| 2014-05-19 | $44.11 | $44.11 | 1,558,362 | — | — |
| 2014-05-16 | $44.07 | $44.07 | 1,429,970 | — | — |
| 2014-05-15 | $44.54 | $44.54 | 3,432,024 | — | — |
| 2014-05-14 | $45.06 | $45.06 | 1,588,466 | — | — |
| 2014-05-13 | $46.20 | $46.20 | 1,314,876 | — | — |
| 2014-05-12 | $46.54 | $46.54 | 1,605,149 | — | — |
| 2014-05-09 | $46.43 | $46.43 | 1,290,334 | — | — |
| 2014-05-08 | $46.79 | $46.79 | 974,188 | — | — |
| 2014-05-07 | $47.21 | $47.21 | 2,004,714 | — | — |
| 2014-05-06 | $46.85 | $46.85 | 2,031,190 | — | — |
| 2014-05-05 | $46.86 | $46.86 | 3,289,366 | — | — |
| 2014-05-02 | $46.97 | $46.97 | 4,001,086 | — | — |
| 2014-05-01 | $48.04 | $48.04 | 2,164,903 | — | — |
| 2014-04-30 | $47.73 | $47.73 | 2,396,420 | — | — |
| 2014-04-29 | $47.21 | $47.21 | 4,634,828 | — | — |
| 2014-04-28 | $51.45 | $51.45 | 1,169,799 | — | — |
| 2014-04-25 | $51.37 | $51.37 | 946,261 | — | — |
| 2014-04-24 | $52.41 | $52.41 | 772,653 | — | — |
| 2014-04-23 | $52.85 | $52.85 | 873,844 | — | — |
| 2014-04-22 | $53.45 | $53.45 | 975,034 | — | — |
| 2014-04-21 | $52.68 | $52.68 | 929,214 | — | — |
| 2014-04-17 | $52.71 | $52.71 | 490,963 | — | — |
| 2014-04-16 | $52.11 | $52.11 | 623,345 | — | — |
| 2014-04-15 | $51.37 | $51.37 | 813,395 | — | — |
| 2014-04-14 | $51.19 | $51.19 | 449,737 | — | — |
| 2014-04-11 | $50.83 | $50.83 | 1,243,788 | — | — |
| 2014-04-10 | $51.92 | $51.92 | 1,192,770 | — | — |
| 2014-04-09 | $52.39 | $52.39 | 873,602 | — | — |
| 2014-04-08 | $51.97 | $51.97 | 981,563 | — | — |
| 2014-04-07 | $52.02 | $52.02 | 1,237,985 | — | — |
| 2014-04-04 | $52.85 | $52.85 | 949,646 | — | — |
| 2014-04-03 | $53.21 | $53.21 | 755,727 | — | — |
| 2014-04-02 | $53.25 | $53.25 | 761,409 | — | — |
| 2014-04-01 | $52.76 | $52.76 | 931,028 | — | — |
| 2014-03-31 | $52.52 | $52.52 | 917,246 | — | — |
| 2014-03-28 | $52.21 | $52.21 | 850,389 | — | — |
| 2014-03-27 | $51.98 | $51.98 | 1,019,041 | — | — |
| 2014-03-26 | $52.24 | $52.24 | 1,189,022 | — | — |
| 2014-03-25 | $52.80 | $52.80 | 976,485 | — | — |
| 2014-03-24 | $52.68 | $52.68 | 1,356,706 | — | — |
| 2014-03-21 | $53.62 | $53.62 | 2,179,773 | — | — |
| 2014-03-20 | $53.05 | $53.05 | 623,466 | — | — |
| 2014-03-19 | $52.76 | $52.76 | 937,556 | — | — |
| 2014-03-18 | $52.93 | $52.93 | 721,272 | — | — |
| 2014-03-17 | $52.33 | $52.33 | 1,243,788 | — | — |
| 2014-03-14 | $51.77 | $51.77 | 917,729 | — | — |
| 2014-03-13 | $51.23 | $51.23 | 1,094,118 | — | — |
| 2014-03-12 | $51.95 | $51.95 | 1,257,933 | — | — |
| 2014-03-11 | $51.99 | $51.99 | 1,044,429 | — | — |
| 2014-03-10 | $51.99 | $51.99 | 1,137,641 | — | — |
| 2014-03-07 | $52.18 | $52.18 | 672,550 | — | — |
| 2014-03-06 | $52.17 | $52.17 | 1,400,229 | — | — |
| 2014-03-05 | $51.13 | $51.13 | 860,061 | — | — |
| 2014-03-04 | $50.95 | $50.95 | 1,630,780 | — | — |
| 2014-03-03 | $49.96 | $49.96 | 1,423,320 | — | — |
| 2014-02-28 | $50.17 | $50.17 | 1,399,020 | — | — |
| 2014-02-27 | $50.09 | $50.09 | 1,095,569 | — | — |
| 2014-02-26 | $49.89 | $49.89 | 1,761,107 | — | — |
| 2014-02-25 | $49.63 | $49.63 | 1,115,396 | — | — |
| 2014-02-24 | $49.65 | $49.65 | 974,067 | — | — |
| 2014-02-21 | $49.71 | $49.71 | 979,387 | — | — |
| 2014-02-20 | $50.49 | $50.49 | 1,195,792 | — | — |
| 2014-02-19 | $49.85 | $49.85 | 1,400,713 | — | — |
| 2014-02-18 | $50.42 | $50.42 | 1,333,736 | — | — |
| 2014-02-14 | $50.02 | $50.02 | 1,337,967 | — | — |
| 2014-02-13 | $49.84 | $49.84 | 1,123,859 | — | — |
| 2014-02-12 | $50.30 | $50.30 | 862,842 | — | — |
| 2014-02-11 | $49.57 | $49.57 | 889,923 | — | — |
| 2014-02-10 | $49.10 | $49.10 | 995,466 | — | — |
| 2014-02-07 | $49.50 | $49.50 | 863,446 | — | — |
| 2014-02-06 | $48.80 | $48.80 | 642,809 | — | — |
| 2014-02-05 | $48.51 | $48.51 | 729,976 | — | — |
| 2014-02-04 | $49.04 | $49.04 | 931,995 | — | — |
| 2014-02-03 | $48.38 | $48.38 | 2,166,595 | — | — |
| 2014-01-31 | $50.22 | $50.22 | 1,002,236 | — | — |
| 2014-01-30 | $51.06 | $51.06 | 903,101 | — | — |
| 2014-01-29 | $51.10 | $51.10 | 1,159,281 | — | — |
| 2014-01-28 | $51.87 | $51.87 | 981,200 | — | — |
| 2014-01-27 | $51.51 | $51.51 | 1,250,921 | — | — |
| 2014-01-24 | $52.11 | $52.11 | 2,059,118 | — | — |
| 2014-01-23 | $53.43 | $53.43 | 2,573,051 | — | — |
| 2014-01-22 | $55.26 | $55.26 | 1,253,460 | — | — |
| 2014-01-21 | $54.64 | $54.64 | 833,222 | — | — |
| 2014-01-17 | $54.37 | $54.37 | 773,136 | — | — |
| 2014-01-16 | $54.14 | $54.14 | 646,074 | — | — |
| 2014-01-15 | $54.00 | $54.00 | 885,329 | — | — |
| 2014-01-14 | $53.38 | $53.38 | 1,028,954 | — | — |
| 2014-01-13 | $53.22 | $53.22 | 1,756,996 | — | — |
| 2014-01-10 | $52.71 | $52.71 | 1,043,825 | — | — |
| 2014-01-09 | $52.32 | $52.32 | 870,458 | — | — |
| 2014-01-08 | $52.18 | $52.18 | 823,309 | — | — |
| 2014-01-07 | $52.04 | $52.04 | 1,105,361 | — | — |
| 2014-01-06 | $51.59 | $51.59 | 1,339,297 | — | — |
| 2014-01-03 | $51.52 | $51.52 | 1,530,314 | — | — |
| 2014-01-02 | $52.01 | $52.01 | 1,868,705 | — | — |