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 2026-08-27
- 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 | $42.61 | $97.67 | 894,274 | — | — |
| 2014-12-30 | $42.79 | $98.08 | 597,508 | — | — |
| 2014-12-29 | $42.95 | $98.44 | 633,139 | — | — |
| 2014-12-26 | $42.56 | $97.55 | 425,287 | — | — |
| 2014-12-24 | $42.40 | $97.18 | 384,065 | — | — |
| 2014-12-23 | $42.21 | $96.75 | 973,882 | — | — |
| 2014-12-22 | $41.57 | $95.28 | 1,671,869 | — | — |
| 2014-12-19 | $42.06 | $96.40 | 3,608,666 | — | — |
| 2014-12-18 | $42.30 | $96.95 | 1,179,312 | — | — |
| 2014-12-17 | $42.01 | $96.29 | 860,782 | — | — |
| 2014-12-16 | $41.31 | $94.69 | 1,154,258 | — | — |
| 2014-12-15 | $41.39 | $94.87 | 979,492 | — | — |
| 2014-12-12 | $41.48 | $95.08 | 1,276,853 | — | — |
| 2014-12-11 | $41.60 | $95.35 | 875,660 | — | — |
| 2014-12-10 | $41.46 | $94.32 | 1,226,662 | — | — |
| 2014-12-09 | $41.92 | $95.37 | 977,750 | — | — |
| 2014-12-08 | $41.70 | $94.86 | 1,046,473 | — | — |
| 2014-12-05 | $41.76 | $95.00 | 929,295 | — | — |
| 2014-12-04 | $41.91 | $95.34 | 1,033,826 | — | — |
| 2014-12-03 | $42.00 | $95.55 | 921,185 | — | — |
| 2014-12-02 | $41.93 | $95.39 | 1,076,507 | — | — |
| 2014-12-01 | $41.69 | $94.84 | 1,417,652 | — | — |
| 2014-11-28 | $42.09 | $95.75 | 706,389 | — | — |
| 2014-11-26 | $42.05 | $95.66 | 726,516 | — | — |
| 2014-11-25 | $41.73 | $94.93 | 922,879 | — | — |
| 2014-11-24 | $41.68 | $94.82 | 613,330 | — | — |
| 2014-11-21 | $41.18 | $93.68 | 1,223,275 | — | — |
| 2014-11-20 | $41.04 | $93.36 | 1,888,522 | — | — |
| 2014-11-19 | $41.31 | $93.98 | 871,593 | — | — |
| 2014-11-18 | $41.05 | $93.39 | 601,710 | — | — |
| 2014-11-17 | $41.24 | $93.82 | 822,883 | — | — |
| 2014-11-14 | $40.78 | $92.77 | 840,622 | — | — |
| 2014-11-13 | $40.85 | $92.93 | 1,047,081 | — | — |
| 2014-11-12 | $41.45 | $94.30 | 1,346,863 | — | — |
| 2014-11-11 | $41.30 | $93.95 | 1,193,533 | — | — |
| 2014-11-10 | $40.83 | $92.89 | 881,082 | — | — |
| 2014-11-07 | $40.08 | $91.18 | 983,520 | — | — |
| 2014-11-06 | $40.08 | $91.18 | 1,347,110 | — | — |
| 2014-11-05 | $39.73 | $90.38 | 1,165,377 | — | — |
| 2014-11-04 | $39.81 | $90.57 | 861,224 | — | — |
| 2014-11-03 | $39.92 | $90.82 | 1,189,762 | — | — |
| 2014-10-31 | $39.38 | $89.59 | 1,029,240 | — | — |
| 2014-10-30 | $39.10 | $88.95 | 912,925 | — | — |
| 2014-10-29 | $38.61 | $87.84 | 1,098,314 | — | — |
| 2014-10-28 | $38.78 | $88.22 | 1,030,380 | — | — |
| 2014-10-27 | $38.40 | $87.36 | 1,342,821 | — | — |
| 2014-10-24 | $37.91 | $86.24 | 1,174,296 | — | — |
| 2014-10-23 | $37.03 | $84.24 | 2,232,097 | — | — |
| 2014-10-22 | $35.40 | $80.53 | 1,629,000 | — | — |
| 2014-10-21 | $35.64 | $81.08 | 815,235 | — | — |
| 2014-10-20 | $34.97 | $79.55 | 1,058,179 | — | — |
| 2014-10-17 | $34.40 | $78.26 | 1,692,384 | — | — |
| 2014-10-16 | $33.65 | $76.55 | 1,397,830 | — | — |
| 2014-10-15 | $33.74 | $76.76 | 1,418,218 | — | — |
| 2014-10-14 | $33.61 | $76.46 | 1,163,876 | — | — |
| 2014-10-13 | $33.18 | $75.48 | 1,550,779 | — | — |
| 2014-10-10 | $33.82 | $76.94 | 1,476,552 | — | — |
| 2014-10-09 | $33.79 | $76.87 | 1,465,282 | — | — |
| 2014-10-08 | $34.42 | $78.30 | 997,794 | — | — |
| 2014-10-07 | $34.05 | $77.46 | 1,046,339 | — | — |
| 2014-10-06 | $34.76 | $79.08 | 960,066 | — | — |
| 2014-10-03 | $34.99 | $79.60 | 1,353,078 | — | — |
| 2014-10-02 | $34.83 | $79.24 | 1,010,193 | — | — |
| 2014-10-01 | $34.65 | $78.83 | 1,537,386 | — | — |
| 2014-09-30 | $34.92 | $79.44 | 1,050,443 | — | — |
| 2014-09-29 | $35.44 | $80.62 | 685,361 | — | — |
| 2014-09-26 | $35.48 | $80.71 | 618,976 | — | — |
| 2014-09-25 | $35.26 | $80.21 | 871,898 | — | — |
| 2014-09-24 | $35.41 | $80.56 | 1,320,221 | — | — |
| 2014-09-23 | $35.00 | $79.62 | 890,834 | — | — |
| 2014-09-22 | $35.41 | $80.56 | 1,047,468 | — | — |
| 2014-09-19 | $35.20 | $80.08 | 1,379,647 | — | — |
| 2014-09-18 | $35.26 | $80.21 | 723,894 | — | — |
| 2014-09-17 | $35.51 | $80.78 | 999,483 | — | — |
| 2014-09-16 | $35.22 | $80.12 | 569,730 | — | — |
| 2014-09-15 | $35.03 | $79.69 | 498,911 | — | — |
| 2014-09-12 | $35.09 | $79.83 | 1,207,631 | — | — |
| 2014-09-11 | $35.29 | $80.28 | 1,038,570 | — | — |
| 2014-09-10 | $35.48 | $80.01 | 971,550 | — | — |
| 2014-09-09 | $35.00 | $78.93 | 757,645 | — | — |
| 2014-09-08 | $35.18 | $79.33 | 447,019 | — | — |
| 2014-09-05 | $35.40 | $79.83 | 453,855 | — | — |
| 2014-09-04 | $35.18 | $79.33 | 889,491 | — | — |
| 2014-09-03 | $35.25 | $79.49 | 609,831 | — | — |
| 2014-09-02 | $35.39 | $79.81 | 789,171 | — | — |
| 2014-08-29 | $35.09 | $79.13 | 458,640 | — | — |
| 2014-08-28 | $34.82 | $78.52 | 392,610 | — | — |
| 2014-08-27 | $34.95 | $78.81 | 409,740 | — | — |
| 2014-08-26 | $34.95 | $78.81 | 338,257 | — | — |
| 2014-08-25 | $34.89 | $78.68 | 468,232 | — | — |
| 2014-08-22 | $35.04 | $79.02 | 913,167 | — | — |
| 2014-08-21 | $35.06 | $79.06 | 530,326 | — | — |
| 2014-08-20 | $34.96 | $78.84 | 802,374 | — | — |
| 2014-08-19 | $35.21 | $79.40 | 1,140,341 | — | — |
| 2014-08-18 | $34.70 | $78.25 | 607,885 | — | — |
| 2014-08-15 | $34.20 | $77.12 | 707,417 | — | — |
| 2014-08-14 | $34.43 | $77.64 | 521,387 | — | — |
| 2014-08-13 | $34.18 | $77.08 | 659,274 | — | — |
| 2014-08-12 | $34.00 | $76.67 | 543,273 | — | — |
| 2014-08-11 | $34.06 | $76.81 | 642,945 | — | — |
| 2014-08-08 | $33.71 | $76.02 | 1,326,236 | — | — |
| 2014-08-07 | $33.25 | $74.98 | 595,057 | — | — |
| 2014-08-06 | $33.29 | $75.07 | 786,339 | — | — |
| 2014-08-05 | $33.23 | $74.94 | 767,048 | — | — |
| 2014-08-04 | $33.17 | $74.80 | 898,268 | — | — |
| 2014-08-01 | $32.64 | $73.60 | 778,939 | — | — |
| 2014-07-31 | $32.80 | $73.97 | 1,019,761 | — | — |
| 2014-07-30 | $33.33 | $75.16 | 1,405,330 | — | — |
| 2014-07-29 | $32.92 | $74.24 | 900,651 | — | — |
| 2014-07-28 | $33.35 | $75.21 | 1,103,658 | — | — |
| 2014-07-25 | $33.59 | $75.75 | 2,199,134 | — | — |
| 2014-07-24 | $32.87 | $74.12 | 832,381 | — | — |
| 2014-07-23 | $32.93 | $74.26 | 731,539 | — | — |
| 2014-07-22 | $32.95 | $74.30 | 950,757 | — | — |
| 2014-07-21 | $32.81 | $73.99 | 691,965 | — | — |
| 2014-07-18 | $32.90 | $74.19 | 1,398,511 | — | — |
| 2014-07-17 | $32.55 | $73.40 | 914,436 | — | — |
| 2014-07-16 | $33.06 | $74.55 | 1,117,922 | — | — |
| 2014-07-15 | $32.96 | $74.33 | 1,355,441 | — | — |
| 2014-07-14 | $33.67 | $75.93 | 768,750 | — | — |
| 2014-07-11 | $33.60 | $75.77 | 686,164 | — | — |
| 2014-07-10 | $33.47 | $75.48 | 1,033,034 | — | — |
| 2014-07-09 | $33.95 | $76.56 | 983,905 | — | — |
| 2014-07-08 | $33.93 | $76.51 | 444,794 | — | — |
| 2014-07-07 | $34.11 | $76.92 | 526,007 | — | — |
| 2014-07-03 | $34.36 | $77.48 | 457,321 | — | — |
| 2014-07-02 | $34.09 | $76.87 | 536,699 | — | — |
| 2014-07-01 | $34.29 | $77.33 | 566,623 | — | — |
| 2014-06-30 | $34.28 | $77.30 | 621,504 | — | — |
| 2014-06-27 | $34.12 | $76.94 | 1,868,462 | — | — |
| 2014-06-26 | $34.02 | $76.72 | 735,065 | — | — |
| 2014-06-25 | $34.10 | $76.90 | 687,753 | — | — |
| 2014-06-24 | $33.84 | $76.31 | 812,248 | — | — |
| 2014-06-23 | $34.00 | $76.67 | 807,126 | — | — |
| 2014-06-20 | $34.06 | $76.81 | 1,221,883 | — | — |
| 2014-06-19 | $34.04 | $76.76 | 891,866 | — | — |
| 2014-06-18 | $33.76 | $76.13 | 651,793 | — | — |
| 2014-06-17 | $33.66 | $75.91 | 606,302 | — | — |
| 2014-06-16 | $33.46 | $75.45 | 823,502 | — | — |
| 2014-06-13 | $33.47 | $75.48 | 629,474 | — | — |
| 2014-06-12 | $33.46 | $75.45 | 724,135 | — | — |
| 2014-06-11 | $33.56 | $75.68 | 975,496 | — | — |
| 2014-06-10 | $34.05 | $76.11 | 1,218,527 | — | — |
| 2014-06-09 | $34.80 | $77.78 | 1,006,146 | — | — |
| 2014-06-06 | $34.48 | $77.07 | 514,171 | — | — |
| 2014-06-05 | $34.12 | $76.26 | 596,771 | — | — |
| 2014-06-04 | $33.86 | $75.68 | 642,981 | — | — |
| 2014-06-03 | $34.02 | $76.04 | 504,344 | — | — |
| 2014-06-02 | $34.03 | $76.06 | 817,271 | — | — |
| 2014-05-30 | $33.92 | $75.82 | 769,081 | — | — |
| 2014-05-29 | $33.77 | $75.48 | 848,752 | — | — |
| 2014-05-28 | $33.76 | $75.46 | 730,238 | — | — |
| 2014-05-27 | $33.69 | $75.30 | 635,542 | — | — |
| 2014-05-23 | $33.60 | $75.10 | 527,628 | — | — |
| 2014-05-22 | $33.31 | $74.45 | 571,748 | — | — |
| 2014-05-21 | $33.04 | $73.85 | 639,249 | — | — |
| 2014-05-20 | $32.91 | $73.56 | 804,571 | — | — |
| 2014-05-19 | $33.38 | $74.61 | 864,422 | — | — |
| 2014-05-16 | $33.24 | $74.30 | 777,121 | — | — |
| 2014-05-15 | $32.94 | $73.63 | 833,211 | — | — |
| 2014-05-14 | $33.23 | $74.28 | 861,394 | — | — |
| 2014-05-13 | $33.93 | $75.84 | 713,162 | — | — |
| 2014-05-12 | $33.84 | $75.64 | 916,073 | — | — |
| 2014-05-09 | $33.41 | $74.68 | 1,155,979 | — | — |
| 2014-05-08 | $33.04 | $73.85 | 983,909 | — | — |
| 2014-05-07 | $32.98 | $73.72 | 1,532,772 | — | — |
| 2014-05-06 | $32.27 | $72.13 | 1,333,089 | — | — |
| 2014-05-05 | $32.67 | $73.02 | 1,482,363 | — | — |
| 2014-05-02 | $33.39 | $74.63 | 878,134 | — | — |
| 2014-05-01 | $32.91 | $73.56 | 815,489 | — | — |
| 2014-04-30 | $32.86 | $73.45 | 1,003,824 | — | — |
| 2014-04-29 | $32.70 | $73.09 | 968,626 | — | — |
| 2014-04-28 | $32.50 | $72.64 | 1,250,877 | — | — |
| 2014-04-25 | $31.97 | $71.46 | 2,188,135 | — | — |
| 2014-04-24 | $33.74 | $75.42 | 1,169,340 | — | — |
| 2014-04-23 | $33.39 | $74.63 | 697,756 | — | — |
| 2014-04-22 | $33.36 | $74.57 | 710,024 | — | — |
| 2014-04-21 | $33.01 | $73.78 | 528,134 | — | — |
| 2014-04-17 | $32.95 | $73.65 | 1,290,485 | — | — |
| 2014-04-16 | $33.02 | $73.81 | 609,057 | — | — |
| 2014-04-15 | $32.49 | $72.62 | 846,515 | — | — |
| 2014-04-14 | $32.30 | $72.20 | 806,181 | — | — |
| 2014-04-11 | $31.96 | $71.44 | 821,264 | — | — |
| 2014-04-10 | $32.22 | $72.02 | 846,317 | — | — |
| 2014-04-09 | $32.81 | $73.34 | 614,643 | — | — |
| 2014-04-08 | $32.51 | $72.67 | 870,127 | — | — |
| 2014-04-07 | $31.94 | $71.39 | 1,101,957 | — | — |
| 2014-04-04 | $32.57 | $72.80 | 719,883 | — | — |
| 2014-04-03 | $32.63 | $72.93 | 632,789 | — | — |
| 2014-04-02 | $32.71 | $73.11 | 642,846 | — | — |
| 2014-04-01 | $32.53 | $72.71 | 891,358 | — | — |
| 2014-03-31 | $32.64 | $72.96 | 660,318 | — | — |
| 2014-03-28 | $32.23 | $72.04 | 645,077 | — | — |
| 2014-03-27 | $31.67 | $70.79 | 484,339 | — | — |
| 2014-03-26 | $31.76 | $70.99 | 640,715 | — | — |
| 2014-03-25 | $31.84 | $71.17 | 618,193 | — | — |
| 2014-03-24 | $31.84 | $71.17 | 1,059,785 | — | — |
| 2014-03-21 | $31.95 | $71.41 | 1,704,188 | — | — |
| 2014-03-20 | $32.12 | $71.79 | 818,211 | — | — |
| 2014-03-19 | $31.86 | $71.21 | 732,610 | — | — |
| 2014-03-18 | $32.22 | $72.02 | 729,059 | — | — |
| 2014-03-17 | $31.75 | $70.97 | 645,063 | — | — |
| 2014-03-14 | $31.47 | $70.34 | 700,620 | — | — |
| 2014-03-13 | $31.20 | $69.74 | 1,428,697 | — | — |
| 2014-03-12 | $32.12 | $71.79 | 1,483,415 | — | — |
| 2014-03-11 | $32.07 | $71.01 | 908,274 | — | — |
| 2014-03-10 | $32.08 | $71.03 | 689,374 | — | — |
| 2014-03-07 | $32.09 | $71.06 | 724,551 | — | — |
| 2014-03-06 | $32.15 | $71.19 | 712,025 | — | — |
| 2014-03-05 | $31.95 | $70.75 | 875,052 | — | — |
| 2014-03-04 | $32.03 | $70.92 | 933,075 | — | — |
| 2014-03-03 | $31.71 | $70.21 | 672,614 | — | — |
| 2014-02-28 | $32.05 | $70.97 | 774,303 | — | — |
| 2014-02-27 | $32.03 | $70.92 | 578,391 | — | — |
| 2014-02-26 | $31.91 | $70.66 | 1,037,796 | — | — |
| 2014-02-25 | $31.24 | $69.17 | 781,535 | — | — |
| 2014-02-24 | $31.36 | $69.44 | 925,944 | — | — |
| 2014-02-21 | $31.39 | $69.51 | 629,723 | — | — |
| 2014-02-20 | $31.38 | $69.48 | 691,285 | — | — |
| 2014-02-19 | $31.23 | $69.15 | 1,124,674 | — | — |
| 2014-02-18 | $30.99 | $68.62 | 668,783 | — | — |
| 2014-02-14 | $31.09 | $68.84 | 606,610 | — | — |
| 2014-02-13 | $30.81 | $68.22 | 793,803 | — | — |
| 2014-02-12 | $30.54 | $67.62 | 937,966 | — | — |
| 2014-02-11 | $30.51 | $67.56 | 960,816 | — | — |
| 2014-02-10 | $30.32 | $67.14 | 1,310,492 | — | — |
| 2014-02-07 | $30.36 | $67.23 | 776,827 | — | — |
| 2014-02-06 | $29.93 | $66.27 | 796,620 | — | — |
| 2014-02-05 | $29.35 | $64.99 | 992,993 | — | — |
| 2014-02-04 | $29.44 | $65.19 | 1,175,633 | — | — |
| 2014-02-03 | $29.06 | $64.35 | 1,489,459 | — | — |
| 2014-01-31 | $30.02 | $66.47 | 1,223,597 | — | — |
| 2014-01-30 | $29.87 | $66.14 | 1,138,617 | — | — |
| 2014-01-29 | $29.55 | $65.43 | 1,619,705 | — | — |
| 2014-01-28 | $29.71 | $65.79 | 1,841,231 | — | — |
| 2014-01-27 | $29.49 | $65.30 | 1,997,635 | — | — |
| 2014-01-24 | $29.78 | $65.94 | 2,621,137 | — | — |
| 2014-01-23 | $30.69 | $67.96 | 1,585,319 | — | — |
| 2014-01-22 | $30.30 | $67.09 | 874,392 | — | — |
| 2014-01-21 | $30.42 | $67.36 | 1,361,254 | — | — |
| 2014-01-17 | $29.75 | $65.87 | 1,084,845 | — | — |
| 2014-01-16 | $30.10 | $66.65 | 659,925 | — | — |
| 2014-01-15 | $30.23 | $66.94 | 745,927 | — | — |
| 2014-01-14 | $30.03 | $66.49 | 851,573 | — | — |
| 2014-01-13 | $29.79 | $65.96 | 1,060,417 | — | — |
| 2014-01-10 | $30.38 | $67.27 | 764,617 | — | — |
| 2014-01-09 | $30.27 | $67.03 | 670,519 | — | — |
| 2014-01-08 | $30.37 | $67.25 | 1,275,182 | — | — |
| 2014-01-07 | $30.44 | $67.40 | 714,667 | — | — |
| 2014-01-06 | $30.31 | $67.11 | 1,113,234 | — | — |
| 2014-01-03 | $30.71 | $68.00 | 535,508 | — | — |
| 2014-01-02 | $30.66 | $67.89 | 713,229 | — | — |