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 | $42.65 | $154.28 | 2,768,754 | — | — |
| 2014-12-30 | $42.30 | $153.00 | 1,982,198 | — | — |
| 2014-12-29 | $42.14 | $152.42 | 3,227,218 | — | — |
| 2014-12-26 | $41.65 | $150.66 | 1,253,845 | — | — |
| 2014-12-24 | $41.28 | $149.32 | 1,345,664 | — | — |
| 2014-12-23 | $41.29 | $149.35 | 2,823,908 | — | — |
| 2014-12-22 | $41.65 | $150.66 | 1,984,930 | — | — |
| 2014-12-19 | $41.57 | $150.35 | 4,875,338 | — | — |
| 2014-12-18 | $41.58 | $150.39 | 3,062,806 | — | — |
| 2014-12-17 | $41.04 | $148.43 | 4,215,796 | — | — |
| 2014-12-16 | $39.33 | $142.26 | 3,529,885 | — | — |
| 2014-12-15 | $39.67 | $143.50 | 4,163,478 | — | — |
| 2014-12-12 | $40.27 | $145.67 | 4,323,269 | — | — |
| 2014-12-11 | $41.24 | $149.15 | 3,209,359 | — | — |
| 2014-12-10 | $41.32 | $149.46 | 5,569,129 | — | — |
| 2014-12-09 | $43.61 | $157.76 | 2,433,520 | — | — |
| 2014-12-08 | $43.32 | $156.69 | 2,783,566 | — | — |
| 2014-12-05 | $43.36 | $156.83 | 2,366,284 | — | — |
| 2014-12-04 | $43.57 | $157.58 | 3,014,165 | — | — |
| 2014-12-03 | $44.06 | $159.37 | 2,426,796 | — | — |
| 2014-12-02 | $44.41 | $160.65 | 3,164,605 | — | — |
| 2014-12-01 | $44.04 | $159.30 | 3,405,078 | — | — |
| 2014-11-28 | $44.97 | $162.64 | 1,561,869 | — | — |
| 2014-11-26 | $44.60 | $161.34 | 1,780,701 | — | — |
| 2014-11-25 | $44.75 | $161.85 | 2,490,460 | — | — |
| 2014-11-24 | $45.22 | $163.57 | 3,415,059 | — | — |
| 2014-11-21 | $45.01 | $162.82 | 4,992,266 | — | — |
| 2014-11-20 | $44.71 | $161.71 | 3,399,195 | — | — |
| 2014-11-19 | $43.55 | $157.51 | 2,163,525 | — | — |
| 2014-11-18 | $43.49 | $157.31 | 2,014,661 | — | — |
| 2014-11-17 | $43.44 | $157.14 | 2,611,169 | — | — |
| 2014-11-14 | $43.44 | $157.14 | 1,799,296 | — | — |
| 2014-11-13 | $43.46 | $157.20 | 3,402,557 | — | — |
| 2014-11-12 | $43.37 | $156.86 | 6,580,609 | — | — |
| 2014-11-11 | $44.16 | $159.72 | 7,613,626 | — | — |
| 2014-11-10 | $43.11 | $155.93 | 4,359,618 | — | — |
| 2014-11-07 | $42.40 | $153.35 | 2,970,041 | — | — |
| 2014-11-06 | $41.81 | $151.21 | 2,835,569 | — | — |
| 2014-11-05 | $40.67 | $147.12 | 4,803,375 | — | — |
| 2014-11-04 | $40.64 | $147.01 | 2,645,523 | — | — |
| 2014-11-03 | $41.24 | $149.15 | 2,361,556 | — | — |
| 2014-10-31 | $41.01 | $148.32 | 3,977,319 | — | — |
| 2014-10-30 | $41.26 | $149.25 | 2,506,218 | — | — |
| 2014-10-29 | $41.33 | $149.49 | 3,805,867 | — | — |
| 2014-10-28 | $41.81 | $151.21 | 2,941,361 | — | — |
| 2014-10-27 | $41.67 | $150.73 | 2,743,960 | — | — |
| 2014-10-24 | $41.65 | $150.66 | 2,746,692 | — | — |
| 2014-10-23 | $41.23 | $149.11 | 4,404,057 | — | — |
| 2014-10-22 | $40.74 | $147.36 | 3,809,754 | — | — |
| 2014-10-21 | $40.89 | $147.91 | 5,138,084 | — | — |
| 2014-10-20 | $40.88 | $147.87 | 5,324,663 | — | — |
| 2014-10-17 | $39.46 | $142.74 | 6,984,760 | — | — |
| 2014-10-16 | $37.77 | $136.62 | 3,932,040 | — | — |
| 2014-10-15 | $37.83 | $136.82 | 5,114,026 | — | — |
| 2014-10-14 | $36.52 | $131.97 | 3,824,462 | — | — |
| 2014-10-13 | $35.81 | $129.39 | 5,959,938 | — | — |
| 2014-10-10 | $36.60 | $132.24 | 5,466,699 | — | — |
| 2014-10-09 | $37.90 | $136.95 | 3,362,951 | — | — |
| 2014-10-08 | $38.90 | $140.57 | 3,627,272 | — | — |
| 2014-10-07 | $37.93 | $137.06 | 3,020,573 | — | — |
| 2014-10-06 | $38.42 | $138.81 | 3,379,129 | — | — |
| 2014-10-03 | $37.93 | $137.06 | 3,255,478 | — | — |
| 2014-10-02 | $37.13 | $134.17 | 2,536,264 | — | — |
| 2014-10-01 | $36.69 | $132.59 | 2,461,990 | — | — |
| 2014-09-30 | $36.96 | $133.55 | 3,364,106 | — | — |
| 2014-09-29 | $37.51 | $135.54 | 1,533,819 | — | — |
| 2014-09-26 | $37.83 | $136.68 | 1,796,880 | — | — |
| 2014-09-25 | $37.54 | $135.65 | 2,828,951 | — | — |
| 2014-09-24 | $38.04 | $137.44 | 3,469,688 | — | — |
| 2014-09-23 | $38.12 | $137.75 | 3,490,594 | — | — |
| 2014-09-22 | $37.96 | $137.16 | 3,529,045 | — | — |
| 2014-09-19 | $39.06 | $141.12 | 4,628,982 | — | — |
| 2014-09-18 | $39.39 | $142.32 | 3,171,959 | — | — |
| 2014-09-17 | $39.41 | $142.39 | 12,035,542 | — | — |
| 2014-09-16 | $37.25 | $134.58 | 4,141,206 | — | — |
| 2014-09-15 | $37.34 | $134.93 | 2,651,196 | — | — |
| 2014-09-12 | $37.18 | $134.34 | 3,743,044 | — | — |
| 2014-09-11 | $37.70 | $136.23 | 2,140,518 | — | — |
| 2014-09-10 | $37.50 | $135.51 | 2,202,711 | — | — |
| 2014-09-09 | $37.23 | $134.51 | 2,588,897 | — | — |
| 2014-09-08 | $37.17 | $134.31 | 2,484,051 | — | — |
| 2014-09-05 | $37.01 | $133.72 | 2,556,855 | — | — |
| 2014-09-04 | $36.85 | $133.14 | 2,402,213 | — | — |
| 2014-09-03 | $36.42 | $131.59 | 3,609,938 | — | — |
| 2014-09-02 | $37.22 | $134.48 | 1,949,106 | — | — |
| 2014-08-29 | $37.29 | $134.75 | 2,090,091 | — | — |
| 2014-08-28 | $37.08 | $133.96 | 2,165,942 | — | — |
| 2014-08-27 | $37.04 | $133.83 | 1,752,336 | — | — |
| 2014-08-26 | $37.00 | $133.69 | 2,671,787 | — | — |
| 2014-08-25 | $37.08 | $133.96 | 3,493,641 | — | — |
| 2014-08-22 | $37.28 | $134.72 | 2,353,362 | — | — |
| 2014-08-21 | $37.14 | $134.20 | 1,751,916 | — | — |
| 2014-08-20 | $37.12 | $134.13 | 3,583,569 | — | — |
| 2014-08-19 | $36.93 | $133.45 | 5,141,761 | — | — |
| 2014-08-18 | $35.74 | $129.15 | 2,361,871 | — | — |
| 2014-08-15 | $35.16 | $127.05 | 1,849,618 | — | — |
| 2014-08-14 | $35.38 | $127.84 | 1,721,659 | — | — |
| 2014-08-13 | $34.80 | $125.74 | 2,294,320 | — | — |
| 2014-08-12 | $34.79 | $125.71 | 2,733,350 | — | — |
| 2014-08-11 | $34.78 | $125.67 | 2,079,691 | — | — |
| 2014-08-08 | $34.88 | $126.02 | 3,640,929 | — | — |
| 2014-08-07 | $34.23 | $123.68 | 3,263,042 | — | — |
| 2014-08-06 | $34.20 | $123.58 | 4,181,128 | — | — |
| 2014-08-05 | $34.45 | $124.47 | 3,116,804 | — | — |
| 2014-08-04 | $34.73 | $125.50 | 2,874,965 | — | — |
| 2014-08-01 | $34.42 | $124.37 | 3,270,817 | — | — |
| 2014-07-31 | $34.49 | $124.61 | 5,277,913 | — | — |
| 2014-07-30 | $35.25 | $127.36 | 2,835,254 | — | — |
| 2014-07-29 | $35.67 | $128.87 | 3,236,778 | — | — |
| 2014-07-28 | $35.83 | $129.46 | 4,977,033 | — | — |
| 2014-07-25 | $36.58 | $132.17 | 3,950,425 | — | — |
| 2014-07-24 | $37.38 | $135.06 | 4,385,672 | — | — |
| 2014-07-23 | $38.56 | $139.33 | 2,572,194 | — | — |
| 2014-07-22 | $37.94 | $137.09 | 2,526,284 | — | — |
| 2014-07-21 | $37.45 | $135.30 | 1,940,806 | — | — |
| 2014-07-18 | $37.53 | $135.61 | 1,717,247 | — | — |
| 2014-07-17 | $37.43 | $135.24 | 3,044,736 | — | — |
| 2014-07-16 | $38.73 | $139.95 | 3,373,036 | — | — |
| 2014-07-15 | $37.97 | $137.20 | 2,113,729 | — | — |
| 2014-07-14 | $38.12 | $137.75 | 2,761,400 | — | — |
| 2014-07-11 | $38.33 | $138.50 | 2,404,839 | — | — |
| 2014-07-10 | $38.69 | $139.81 | 2,081,371 | — | — |
| 2014-07-09 | $39.00 | $140.91 | 2,799,220 | — | — |
| 2014-07-08 | $38.89 | $140.53 | 2,010,984 | — | — |
| 2014-07-07 | $39.10 | $141.15 | 2,657,394 | — | — |
| 2014-07-03 | $39.91 | $144.07 | 1,213,083 | — | — |
| 2014-07-02 | $39.91 | $144.07 | 2,371,431 | — | — |
| 2014-07-01 | $40.50 | $146.20 | 3,666,038 | — | — |
| 2014-06-30 | $39.96 | $144.24 | 3,397,094 | — | — |
| 2014-06-27 | $39.59 | $142.90 | 3,598,487 | — | — |
| 2014-06-26 | $39.33 | $141.98 | 5,732,911 | — | — |
| 2014-06-25 | $39.52 | $142.66 | 3,165,025 | — | — |
| 2014-06-24 | $39.07 | $141.05 | 4,819,133 | — | — |
| 2014-06-23 | $38.55 | $139.16 | 4,586,539 | — | — |
| 2014-06-20 | $38.72 | $139.78 | 4,595,784 | — | — |
| 2014-06-19 | $39.18 | $141.43 | 2,064,878 | — | — |
| 2014-06-18 | $39.43 | $142.32 | 3,846,734 | — | — |
| 2014-06-17 | $39.31 | $141.91 | 3,193,916 | — | — |
| 2014-06-16 | $38.82 | $140.12 | 2,395,174 | — | — |
| 2014-06-13 | $38.25 | $138.06 | 2,717,276 | — | — |
| 2014-06-12 | $38.56 | $139.19 | 2,253,138 | — | — |
| 2014-06-11 | $38.97 | $140.67 | 2,112,678 | — | — |
| 2014-06-10 | $39.66 | $143.18 | 1,292,295 | — | — |
| 2014-06-09 | $39.83 | $143.76 | 2,841,347 | — | — |
| 2014-06-06 | $39.67 | $143.21 | 2,258,181 | — | — |
| 2014-06-05 | $39.02 | $140.84 | 2,528,385 | — | — |
| 2014-06-04 | $38.61 | $139.36 | 1,920,320 | — | — |
| 2014-06-03 | $38.85 | $140.22 | 1,557,142 | — | — |
| 2014-06-02 | $38.87 | $140.33 | 1,882,710 | — | — |
| 2014-05-30 | $38.93 | $140.53 | 3,761,218 | — | — |
| 2014-05-29 | $38.90 | $140.43 | 4,129,965 | — | — |
| 2014-05-28 | $38.43 | $138.71 | 3,337,737 | — | — |
| 2014-05-27 | $38.52 | $139.05 | 3,824,567 | — | — |
| 2014-05-23 | $38.59 | $139.30 | 5,451,151 | — | — |
| 2014-05-22 | $37.11 | $133.97 | 3,160,928 | — | — |
| 2014-05-21 | $36.44 | $131.53 | 2,008,883 | — | — |
| 2014-05-20 | $36.19 | $130.64 | 2,941,256 | — | — |
| 2014-05-19 | $36.49 | $131.74 | 3,244,868 | — | — |
| 2014-05-16 | $36.68 | $132.39 | 3,685,788 | — | — |
| 2014-05-15 | $36.64 | $132.25 | 5,530,573 | — | — |
| 2014-05-14 | $36.73 | $132.60 | 4,442,717 | — | — |
| 2014-05-13 | $37.87 | $136.68 | 4,671,425 | — | — |
| 2014-05-12 | $37.34 | $134.79 | 3,569,281 | — | — |
| 2014-05-09 | $36.55 | $131.94 | 2,769,594 | — | — |
| 2014-05-08 | $36.54 | $131.91 | 2,430,578 | — | — |
| 2014-05-07 | $36.70 | $132.49 | 2,289,593 | — | — |
| 2014-05-06 | $36.74 | $132.63 | 3,132,458 | — | — |
| 2014-05-05 | $37.32 | $134.73 | 3,877,621 | — | — |
| 2014-05-02 | $37.96 | $137.03 | 2,626,403 | — | — |
| 2014-05-01 | $37.48 | $135.28 | 3,002,188 | — | — |
| 2014-04-30 | $36.73 | $132.60 | 2,657,709 | — | — |
| 2014-04-29 | $36.88 | $133.11 | 2,415,555 | — | — |
| 2014-04-28 | $36.99 | $133.52 | 4,560,485 | — | — |
| 2014-04-25 | $36.75 | $132.66 | 3,790,634 | — | — |
| 2014-04-24 | $37.61 | $135.76 | 5,374,775 | — | — |
| 2014-04-23 | $36.35 | $131.22 | 4,657,452 | — | — |
| 2014-04-22 | $36.58 | $132.05 | 3,061,755 | — | — |
| 2014-04-21 | $36.20 | $130.67 | 3,405,919 | — | — |
| 2014-04-17 | $36.38 | $131.19 | 5,124,952 | — | — |
| 2014-04-16 | $36.90 | $133.07 | 3,267,770 | — | — |
| 2014-04-15 | $36.92 | $133.14 | 4,141,311 | — | — |
| 2014-04-14 | $37.08 | $133.69 | 3,139,602 | — | — |
| 2014-04-11 | $36.87 | $132.94 | 3,683,582 | — | — |
| 2014-04-10 | $37.29 | $134.48 | 3,000,192 | — | — |
| 2014-04-09 | $37.71 | $135.99 | 3,152,944 | — | — |
| 2014-04-08 | $37.68 | $135.89 | 2,795,543 | — | — |
| 2014-04-07 | $37.30 | $134.52 | 3,080,665 | — | — |
| 2014-04-04 | $38.53 | $138.94 | 3,628,743 | — | — |
| 2014-04-03 | $38.59 | $139.15 | 2,837,565 | — | — |
| 2014-04-02 | $38.53 | $138.94 | 2,305,456 | — | — |
| 2014-04-01 | $38.46 | $138.67 | 3,335,321 | — | — |
| 2014-03-31 | $37.71 | $135.99 | 3,084,132 | — | — |
| 2014-03-28 | $37.68 | $135.85 | 2,637,328 | — | — |
| 2014-03-27 | $37.11 | $133.83 | 3,766,681 | — | — |
| 2014-03-26 | $36.81 | $132.73 | 3,595,020 | — | — |
| 2014-03-25 | $37.24 | $134.28 | 3,836,964 | — | — |
| 2014-03-24 | $37.29 | $134.48 | 5,613,883 | — | — |
| 2014-03-21 | $37.67 | $135.82 | 9,019,276 | — | — |
| 2014-03-20 | $38.38 | $138.39 | 12,260,677 | — | — |
| 2014-03-19 | $39.35 | $141.90 | 9,858,359 | — | — |
| 2014-03-18 | $38.65 | $139.36 | 3,817,424 | — | — |
| 2014-03-17 | $38.13 | $137.50 | 4,400,380 | — | — |
| 2014-03-14 | $38.09 | $137.36 | 4,617,741 | — | — |
| 2014-03-13 | $38.41 | $138.50 | 5,200,277 | — | — |
| 2014-03-12 | $39.46 | $142.31 | 4,775,850 | — | — |
| 2014-03-11 | $39.16 | $141.21 | 4,978,398 | — | — |
| 2014-03-10 | $39.06 | $140.87 | 7,481,360 | — | — |
| 2014-03-07 | $40.04 | $144.37 | 5,366,896 | — | — |
| 2014-03-06 | $40.84 | $147.25 | 3,314,730 | — | — |
| 2014-03-05 | $41.07 | $148.11 | 4,288,390 | — | — |
| 2014-03-04 | $41.62 | $150.06 | 5,512,399 | — | — |
| 2014-03-03 | $41.73 | $150.48 | 4,313,709 | — | — |
| 2014-02-28 | $41.77 | $150.61 | 4,927,236 | — | — |
| 2014-02-27 | $42.20 | $152.16 | 4,497,557 | — | — |
| 2014-02-26 | $41.67 | $150.27 | 8,048,348 | — | — |
| 2014-02-25 | $40.23 | $145.05 | 3,605,210 | — | — |
| 2014-02-24 | $39.81 | $143.54 | 4,861,051 | — | — |
| 2014-02-21 | $39.84 | $143.65 | 3,991,081 | — | — |
| 2014-02-20 | $39.30 | $141.72 | 2,858,787 | — | — |
| 2014-02-19 | $38.97 | $140.52 | 2,981,807 | — | — |
| 2014-02-18 | $39.16 | $141.21 | 2,981,282 | — | — |
| 2014-02-14 | $39.48 | $142.38 | 3,241,296 | — | — |
| 2014-02-13 | $39.03 | $140.73 | 4,651,779 | — | — |
| 2014-02-12 | $38.20 | $137.74 | 5,140,815 | — | — |
| 2014-02-11 | $38.64 | $139.32 | 4,956,967 | — | — |
| 2014-02-10 | $38.92 | $140.35 | 5,417,638 | — | — |
| 2014-02-07 | $39.76 | $143.37 | 5,732,281 | — | — |
| 2014-02-06 | $39.70 | $143.17 | 7,224,603 | — | — |
| 2014-02-05 | $37.68 | $135.85 | 6,855,226 | — | — |
| 2014-02-04 | $37.93 | $136.78 | 5,020,316 | — | — |
| 2014-02-03 | $37.33 | $134.62 | 7,212,206 | — | — |
| 2014-01-31 | $38.23 | $137.85 | 7,040,335 | — | — |
| 2014-01-30 | $36.98 | $133.35 | 4,834,997 | — | — |
| 2014-01-29 | $37.12 | $133.86 | 5,866,858 | — | — |
| 2014-01-28 | $36.67 | $132.22 | 8,493,260 | — | — |
| 2014-01-27 | $35.13 | $126.55 | 7,154,005 | — | — |
| 2014-01-24 | $35.25 | $126.96 | 5,422,260 | — | — |
| 2014-01-23 | $36.36 | $130.98 | 4,324,004 | — | — |
| 2014-01-22 | $35.99 | $129.64 | 3,919,538 | — | — |
| 2014-01-21 | $35.48 | $127.79 | 3,890,963 | — | — |
| 2014-01-17 | $35.68 | $128.51 | 4,410,045 | — | — |
| 2014-01-16 | $36.58 | $131.76 | 3,309,267 | — | — |
| 2014-01-15 | $36.25 | $130.56 | 2,378,890 | — | — |
| 2014-01-14 | $36.39 | $131.08 | 2,763,396 | — | — |
| 2014-01-13 | $36.34 | $130.91 | 4,723,217 | — | — |
| 2014-01-10 | $37.30 | $134.37 | 6,060,161 | — | — |
| 2014-01-09 | $36.57 | $131.73 | 3,086,128 | — | — |
| 2014-01-08 | $36.75 | $132.38 | 3,809,859 | — | — |
| 2014-01-07 | $36.51 | $131.52 | 3,306,115 | — | — |
| 2014-01-06 | $36.35 | $130.94 | 5,107,302 | — | — |
| 2014-01-03 | $36.98 | $133.20 | 3,298,026 | — | — |
| 2014-01-02 | $37.52 | $135.16 | 2,570,513 | — | — |