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
- 1970-01-02 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 | $32.11 | $555.40 | 4,850,800 | — | — |
| 2014-12-30 | $32.26 | $557.99 | 3,740,000 | — | — |
| 2014-12-29 | $32.20 | $556.96 | 3,483,200 | — | — |
| 2014-12-26 | $32.15 | $556.09 | 1,914,000 | — | — |
| 2014-12-24 | $32.03 | $554.02 | 1,957,400 | — | — |
| 2014-12-23 | $32.14 | $556.00 | 4,472,400 | — | — |
| 2014-12-22 | $32.11 | $555.49 | 6,956,000 | — | — |
| 2014-12-19 | $31.78 | $549.69 | 10,496,800 | — | — |
| 2014-12-18 | $31.82 | $550.47 | 6,272,400 | — | — |
| 2014-12-17 | $31.23 | $540.26 | 7,001,600 | — | — |
| 2014-12-16 | $30.75 | $531.96 | 7,459,000 | — | — |
| 2014-12-15 | $30.76 | $532.22 | 8,693,200 | — | — |
| 2014-12-12 | $30.78 | $532.39 | 9,239,600 | — | — |
| 2014-12-11 | $30.95 | $535.33 | 5,059,000 | — | — |
| 2014-12-10 | $30.68 | $530.75 | 10,056,200 | — | — |
| 2014-12-09 | $30.75 | $531.87 | 5,334,000 | — | — |
| 2014-12-08 | $30.68 | $530.75 | 5,167,200 | — | — |
| 2014-12-05 | $30.49 | $527.46 | 6,459,600 | — | — |
| 2014-12-04 | $30.38 | $525.56 | 12,551,600 | — | — |
| 2014-12-03 | $29.33 | $507.39 | 9,098,400 | — | — |
| 2014-12-02 | $29.75 | $514.57 | 7,051,400 | — | — |
| 2014-12-01 | $29.91 | $517.43 | 7,546,800 | — | — |
| 2014-11-28 | $29.92 | $517.60 | 4,108,200 | — | — |
| 2014-11-26 | $29.61 | $512.24 | 4,667,800 | — | — |
| 2014-11-25 | $29.41 | $508.78 | 10,915,800 | — | — |
| 2014-11-24 | $29.25 | $506.10 | 5,371,200 | — | — |
| 2014-11-21 | $29.18 | $504.89 | 4,861,000 | — | — |
| 2014-11-20 | $29.11 | $503.59 | 4,682,200 | — | — |
| 2014-11-19 | $29.25 | $505.92 | 4,479,000 | — | — |
| 2014-11-18 | $29.26 | $506.18 | 8,561,400 | — | — |
| 2014-11-17 | $29.15 | $504.19 | 4,945,000 | — | — |
| 2014-11-14 | $28.86 | $499.18 | 4,927,800 | — | — |
| 2014-11-13 | $29.20 | $505.06 | 4,219,800 | — | — |
| 2014-11-12 | $29.19 | $504.97 | 4,838,400 | — | — |
| 2014-11-11 | $29.14 | $502.51 | 4,831,400 | — | — |
| 2014-11-10 | $29.28 | $504.92 | 3,017,000 | — | — |
| 2014-11-07 | $28.90 | $498.37 | 4,719,000 | — | — |
| 2014-11-06 | $28.88 | $498.02 | 4,925,800 | — | — |
| 2014-11-05 | $28.75 | $495.87 | 5,906,200 | — | — |
| 2014-11-04 | $28.54 | $492.16 | 7,229,200 | — | — |
| 2014-11-03 | $28.22 | $486.64 | 5,586,200 | — | — |
| 2014-10-31 | $27.86 | $480.35 | 6,813,200 | — | — |
| 2014-10-30 | $27.53 | $474.74 | 4,536,600 | — | — |
| 2014-10-29 | $27.28 | $470.35 | 5,229,400 | — | — |
| 2014-10-28 | $27.32 | $471.03 | 6,588,600 | — | — |
| 2014-10-27 | $27.29 | $470.52 | 4,527,600 | — | — |
| 2014-10-24 | $27.09 | $467.24 | 4,990,200 | — | — |
| 2014-10-23 | $27.15 | $468.10 | 4,595,200 | — | — |
| 2014-10-22 | $27.05 | $466.38 | 6,784,800 | — | — |
| 2014-10-21 | $26.84 | $462.93 | 5,088,600 | — | — |
| 2014-10-20 | $26.42 | $455.69 | 5,854,800 | — | — |
| 2014-10-17 | $25.83 | $445.34 | 10,514,000 | — | — |
| 2014-10-16 | $25.61 | $441.63 | 12,207,400 | — | — |
| 2014-10-15 | $26.17 | $451.29 | 15,423,800 | — | — |
| 2014-10-14 | $26.70 | $460.43 | 8,453,400 | — | — |
| 2014-10-13 | $26.46 | $456.20 | 11,953,000 | — | — |
| 2014-10-10 | $26.96 | $464.91 | 10,202,800 | — | — |
| 2014-10-09 | $26.63 | $459.22 | 9,906,000 | — | — |
| 2014-10-08 | $27.04 | $466.21 | 9,136,800 | — | — |
| 2014-10-07 | $26.48 | $456.55 | 8,173,200 | — | — |
| 2014-10-06 | $26.51 | $457.15 | 7,057,600 | — | — |
| 2014-10-03 | $26.44 | $455.95 | 7,326,000 | — | — |
| 2014-10-02 | $25.75 | $444.05 | 3,775,200 | — | — |
| 2014-10-01 | $25.80 | $444.91 | 5,078,600 | — | — |
| 2014-09-30 | $26.00 | $448.36 | 6,503,000 | — | — |
| 2014-09-29 | $25.99 | $448.10 | 3,305,200 | — | — |
| 2014-09-26 | $25.87 | $446.03 | 3,435,000 | — | — |
| 2014-09-25 | $25.84 | $445.69 | 6,037,400 | — | — |
| 2014-09-24 | $26.39 | $455.08 | 5,837,200 | — | — |
| 2014-09-23 | $26.01 | $448.62 | 5,293,000 | — | — |
| 2014-09-22 | $26.01 | $448.62 | 4,751,000 | — | — |
| 2014-09-19 | $26.08 | $449.65 | 10,609,200 | — | — |
| 2014-09-18 | $26.25 | $452.58 | 4,559,600 | — | — |
| 2014-09-17 | $26.15 | $450.95 | 4,750,000 | — | — |
| 2014-09-16 | $26.11 | $450.26 | 6,832,400 | — | — |
| 2014-09-15 | $25.78 | $444.48 | 6,002,800 | — | — |
| 2014-09-12 | $25.92 | $446.89 | 11,857,000 | — | — |
| 2014-09-11 | $26.08 | $449.82 | 13,102,400 | — | — |
| 2014-09-10 | $25.93 | $447.24 | 6,685,600 | — | — |
| 2014-09-09 | $25.87 | $446.12 | 4,820,800 | — | — |
| 2014-09-08 | $26.08 | $449.82 | 5,032,800 | — | — |
| 2014-09-05 | $26.21 | $451.89 | 4,309,000 | — | — |
| 2014-09-04 | $25.92 | $447.07 | 4,174,800 | — | — |
| 2014-09-03 | $25.80 | $444.91 | 4,223,400 | — | — |
| 2014-09-02 | $25.67 | $442.58 | 4,784,200 | — | — |
| 2014-08-29 | $25.49 | $439.56 | 4,367,000 | — | — |
| 2014-08-28 | $25.50 | $439.74 | 3,881,000 | — | — |
| 2014-08-27 | $25.43 | $438.53 | 3,839,600 | — | — |
| 2014-08-26 | $25.24 | $435.25 | 4,456,800 | — | — |
| 2014-08-25 | $25.07 | $432.23 | 3,945,400 | — | — |
| 2014-08-22 | $25.15 | $433.70 | 3,925,600 | — | — |
| 2014-08-21 | $25.23 | $434.99 | 3,559,400 | — | — |
| 2014-08-20 | $25.26 | $435.68 | 3,893,000 | — | — |
| 2014-08-19 | $25.20 | $434.56 | 6,518,600 | — | — |
| 2014-08-18 | $25.09 | $432.75 | 5,591,000 | — | — |
| 2014-08-15 | $25.08 | $432.58 | 5,743,200 | — | — |
| 2014-08-14 | $25.28 | $435.86 | 3,582,000 | — | — |
| 2014-08-13 | $24.87 | $428.87 | 5,230,600 | — | — |
| 2014-08-12 | $25.06 | $430.64 | 4,224,000 | — | — |
| 2014-08-11 | $25.13 | $431.84 | 4,341,200 | — | — |
| 2014-08-08 | $24.71 | $424.62 | 2,452,400 | — | — |
| 2014-08-07 | $24.49 | $420.84 | 2,764,400 | — | — |
| 2014-08-06 | $24.61 | $422.99 | 4,966,600 | — | — |
| 2014-08-05 | $24.36 | $418.61 | 4,302,400 | — | — |
| 2014-08-04 | $24.68 | $424.19 | 3,212,400 | — | — |
| 2014-08-01 | $24.63 | $423.25 | 4,099,800 | — | — |
| 2014-07-31 | $24.49 | $420.93 | 4,937,800 | — | — |
| 2014-07-30 | $24.87 | $427.37 | 7,465,800 | — | — |
| 2014-07-29 | $25.13 | $431.93 | 5,532,200 | — | — |
| 2014-07-28 | $25.07 | $430.81 | 4,480,800 | — | — |
| 2014-07-25 | $25.36 | $435.80 | 3,837,800 | — | — |
| 2014-07-24 | $25.50 | $438.29 | 5,618,400 | — | — |
| 2014-07-23 | $25.08 | $431.16 | 4,475,000 | — | — |
| 2014-07-22 | $25.08 | $431.16 | 7,864,400 | — | — |
| 2014-07-21 | $24.74 | $425.23 | 3,227,600 | — | — |
| 2014-07-18 | $24.80 | $426.26 | 4,050,800 | — | — |
| 2014-07-17 | $24.64 | $423.51 | 4,959,600 | — | — |
| 2014-07-16 | $24.67 | $424.11 | 4,298,000 | — | — |
| 2014-07-15 | $24.67 | $423.94 | 6,200,800 | — | — |
| 2014-07-14 | $24.63 | $423.33 | 5,351,800 | — | — |
| 2014-07-11 | $24.41 | $419.55 | 5,544,200 | — | — |
| 2014-07-10 | $24.49 | $420.84 | 4,860,400 | — | — |
| 2014-07-09 | $24.65 | $423.59 | 6,516,200 | — | — |
| 2014-07-08 | $24.49 | $420.84 | 6,829,200 | — | — |
| 2014-07-07 | $24.74 | $425.14 | 3,860,400 | — | — |
| 2014-07-03 | $24.83 | $426.77 | 4,028,800 | — | — |
| 2014-07-02 | $24.72 | $424.80 | 5,129,400 | — | — |
| 2014-07-01 | $24.76 | $425.66 | 5,479,600 | — | — |
| 2014-06-30 | $24.72 | $424.80 | 6,681,400 | — | — |
| 2014-06-27 | $24.96 | $429.01 | 8,548,400 | — | — |
| 2014-06-26 | $24.70 | $424.45 | 6,871,600 | — | — |
| 2014-06-25 | $24.61 | $422.99 | 6,478,400 | — | — |
| 2014-06-24 | $24.58 | $422.56 | 5,368,000 | — | — |
| 2014-06-23 | $24.70 | $424.54 | 5,081,000 | — | — |
| 2014-06-20 | $24.92 | $428.32 | 15,289,000 | — | — |
| 2014-06-19 | $24.83 | $426.77 | 15,676,400 | — | — |
| 2014-06-18 | $23.64 | $406.23 | 6,994,800 | — | — |
| 2014-06-17 | $23.45 | $402.97 | 6,349,200 | — | — |
| 2014-06-16 | $23.54 | $404.60 | 5,234,000 | — | — |
| 2014-06-13 | $23.58 | $405.20 | 3,254,200 | — | — |
| 2014-06-12 | $23.62 | $405.98 | 6,153,800 | — | — |
| 2014-06-11 | $24.00 | $412.59 | 6,902,600 | — | — |
| 2014-06-10 | $23.96 | $411.73 | 5,700,800 | — | — |
| 2014-06-09 | $24.23 | $416.46 | 4,087,600 | — | — |
| 2014-06-06 | $24.07 | $413.62 | 5,189,800 | — | — |
| 2014-06-05 | $24.09 | $414.05 | 4,632,600 | — | — |
| 2014-06-04 | $24.02 | $412.85 | 2,981,600 | — | — |
| 2014-06-03 | $23.92 | $411.22 | 6,210,800 | — | — |
| 2014-06-02 | $23.75 | $408.30 | 4,962,600 | — | — |
| 2014-05-30 | $23.87 | $410.27 | 5,766,800 | — | — |
| 2014-05-29 | $23.35 | $401.33 | 8,303,800 | — | — |
| 2014-05-28 | $23.34 | $401.25 | 3,661,000 | — | — |
| 2014-05-27 | $23.50 | $403.91 | 3,105,800 | — | — |
| 2014-05-23 | $23.42 | $402.62 | 3,697,000 | — | — |
| 2014-05-22 | $23.16 | $397.98 | 8,004,600 | — | — |
| 2014-05-21 | $23.50 | $403.83 | 6,456,000 | — | — |
| 2014-05-20 | $23.27 | $399.96 | 5,552,800 | — | — |
| 2014-05-19 | $23.41 | $402.28 | 5,369,200 | — | — |
| 2014-05-16 | $23.50 | $403.83 | 10,518,000 | — | — |
| 2014-05-15 | $23.15 | $397.81 | 7,026,000 | — | — |
| 2014-05-14 | $23.33 | $401.08 | 5,476,000 | — | — |
| 2014-05-13 | $23.30 | $400.39 | 5,602,000 | — | — |
| 2014-05-12 | $23.34 | $399.83 | 6,585,000 | — | — |
| 2014-05-09 | $23.18 | $397.00 | 5,799,200 | — | — |
| 2014-05-08 | $23.03 | $394.35 | 9,131,400 | — | — |
| 2014-05-07 | $23.17 | $396.92 | 10,081,800 | — | — |
| 2014-05-06 | $23.20 | $397.26 | 7,528,600 | — | — |
| 2014-05-05 | $23.23 | $397.78 | 6,020,200 | — | — |
| 2014-05-02 | $23.25 | $398.29 | 10,983,400 | — | — |
| 2014-05-01 | $23.08 | $395.38 | 6,882,400 | — | — |
| 2014-04-30 | $23.02 | $394.26 | 6,402,600 | — | — |
| 2014-04-29 | $22.78 | $390.07 | 5,772,800 | — | — |
| 2014-04-28 | $22.77 | $389.98 | 6,537,800 | — | — |
| 2014-04-25 | $22.58 | $386.64 | 6,063,000 | — | — |
| 2014-04-24 | $22.67 | $388.36 | 6,508,000 | — | — |
| 2014-04-23 | $22.73 | $389.21 | 6,599,000 | — | — |
| 2014-04-22 | $22.60 | $387.07 | 7,749,600 | — | — |
| 2014-04-21 | $22.36 | $382.87 | 4,793,200 | — | — |
| 2014-04-17 | $22.14 | $379.19 | 6,430,000 | — | — |
| 2014-04-16 | $22.16 | $379.54 | 7,530,000 | — | — |
| 2014-04-15 | $22.01 | $376.97 | 7,123,800 | — | — |
| 2014-04-14 | $22.29 | $381.76 | 6,138,800 | — | — |
| 2014-04-11 | $22.00 | $376.79 | 8,886,200 | — | — |
| 2014-04-10 | $21.93 | $375.68 | 8,109,000 | — | — |
| 2014-04-09 | $22.36 | $382.96 | 8,130,000 | — | — |
| 2014-04-08 | $22.16 | $379.45 | 8,786,200 | — | — |
| 2014-04-07 | $22.07 | $377.99 | 8,312,400 | — | — |
| 2014-04-04 | $22.34 | $382.62 | 9,958,400 | — | — |
| 2014-04-03 | $22.48 | $385.02 | 8,943,200 | — | — |
| 2014-04-02 | $22.63 | $387.58 | 14,690,400 | — | — |
| 2014-04-01 | $21.81 | $373.54 | 8,196,400 | — | — |
| 2014-03-31 | $21.83 | $373.80 | 6,973,600 | — | — |
| 2014-03-28 | $21.98 | $376.37 | 8,429,000 | — | — |
| 2014-03-27 | $21.82 | $373.63 | 7,152,600 | — | — |
| 2014-03-26 | $21.64 | $370.54 | 5,961,800 | — | — |
| 2014-03-25 | $21.75 | $372.60 | 5,130,800 | — | — |
| 2014-03-24 | $21.81 | $373.45 | 5,483,400 | — | — |
| 2014-03-21 | $21.99 | $376.54 | 11,104,200 | — | — |
| 2014-03-20 | $22.00 | $376.71 | 3,917,000 | — | — |
| 2014-03-19 | $21.84 | $374.14 | 5,726,800 | — | — |
| 2014-03-18 | $22.00 | $376.79 | 5,301,800 | — | — |
| 2014-03-17 | $22.01 | $376.97 | 5,924,400 | — | — |
| 2014-03-14 | $21.96 | $376.02 | 6,568,200 | — | — |
| 2014-03-13 | $21.75 | $372.43 | 12,758,600 | — | — |
| 2014-03-12 | $21.93 | $375.68 | 8,528,200 | — | — |
| 2014-03-11 | $21.67 | $371.14 | 12,498,400 | — | — |
| 2014-03-10 | $21.88 | $374.65 | 11,286,200 | — | — |
| 2014-03-07 | $21.89 | $374.91 | 17,548,400 | — | — |
| 2014-03-06 | $21.68 | $371.40 | 25,929,800 | — | — |
| 2014-03-05 | $21.84 | $374.05 | 20,707,000 | — | — |
| 2014-03-04 | $21.20 | $363.01 | 14,353,800 | — | — |
| 2014-03-03 | $21.00 | $359.58 | 14,587,000 | — | — |
| 2014-02-28 | $20.97 | $359.15 | 16,041,200 | — | — |
| 2014-02-27 | $20.07 | $343.74 | 3,955,200 | — | — |
| 2014-02-26 | $20.01 | $342.80 | 8,942,400 | — | — |
| 2014-02-25 | $19.83 | $339.54 | 6,977,600 | — | — |
| 2014-02-24 | $19.89 | $340.66 | 8,086,400 | — | — |
| 2014-02-21 | $19.80 | $339.12 | 9,633,800 | — | — |
| 2014-02-20 | $19.64 | $336.37 | 11,835,000 | — | — |
| 2014-02-19 | $19.39 | $332.01 | 11,245,200 | — | — |
| 2014-02-18 | $18.80 | $321.99 | 5,716,200 | — | — |
| 2014-02-14 | $18.69 | $320.10 | 5,281,600 | — | — |
| 2014-02-13 | $18.55 | $317.62 | 4,809,600 | — | — |
| 2014-02-12 | $18.47 | $316.25 | 5,237,800 | — | — |
| 2014-02-11 | $18.55 | $316.21 | 10,430,800 | — | — |
| 2014-02-10 | $18.09 | $308.53 | 5,670,800 | — | — |
| 2014-02-07 | $18.14 | $309.30 | 8,040,400 | — | — |
| 2014-02-06 | $18.38 | $313.39 | 10,456,800 | — | — |
| 2014-02-05 | $17.73 | $302.23 | 6,950,600 | — | — |
| 2014-02-04 | $17.74 | $302.40 | 7,052,600 | — | — |
| 2014-02-03 | $17.69 | $301.63 | 10,704,400 | — | — |
| 2014-01-31 | $18.05 | $307.77 | 11,647,000 | — | — |
| 2014-01-30 | $18.21 | $310.50 | 6,794,200 | — | — |
| 2014-01-29 | $18.26 | $311.43 | 15,390,000 | — | — |
| 2014-01-28 | $18.33 | $312.46 | 12,433,000 | — | — |
| 2014-01-27 | $17.89 | $305.04 | 9,771,800 | — | — |
| 2014-01-24 | $18.04 | $307.60 | 8,892,800 | — | — |
| 2014-01-23 | $18.20 | $310.33 | 9,929,000 | — | — |
| 2014-01-22 | $18.22 | $310.58 | 6,228,600 | — | — |
| 2014-01-21 | $18.30 | $311.95 | 9,648,600 | — | — |
| 2014-01-17 | $18.40 | $313.65 | 13,749,600 | — | — |
| 2014-01-16 | $18.67 | $318.42 | 15,277,400 | — | — |
| 2014-01-15 | $19.63 | $334.71 | 7,381,400 | — | — |
| 2014-01-14 | $19.50 | $332.49 | 6,044,800 | — | — |
| 2014-01-13 | $19.31 | $329.17 | 7,687,000 | — | — |
| 2014-01-10 | $19.73 | $336.41 | 5,858,600 | — | — |
| 2014-01-09 | $19.68 | $335.56 | 7,513,600 | — | — |
| 2014-01-08 | $19.48 | $332.07 | 6,182,800 | — | — |
| 2014-01-07 | $19.50 | $332.49 | 5,540,600 | — | — |
| 2014-01-06 | $19.38 | $330.45 | 8,044,200 | — | — |
| 2014-01-03 | $19.55 | $333.34 | 5,671,400 | — | — |
| 2014-01-02 | $19.64 | $334.88 | 6,389,200 | — | — |