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 | $39.58 | $84.10 | 1,695,600 | — | — |
| 2014-12-30 | $40.09 | $85.18 | 1,870,700 | — | — |
| 2014-12-29 | $40.53 | $86.12 | 2,047,900 | — | — |
| 2014-12-26 | $40.48 | $86.01 | 1,377,800 | — | — |
| 2014-12-24 | $40.18 | $85.37 | 884,300 | — | — |
| 2014-12-23 | $40.23 | $85.48 | 1,615,900 | — | — |
| 2014-12-22 | $40.19 | $85.40 | 2,419,200 | — | — |
| 2014-12-19 | $39.70 | $84.35 | 4,133,100 | — | — |
| 2014-12-18 | $39.48 | $83.89 | 3,127,400 | — | — |
| 2014-12-17 | $38.69 | $82.21 | 2,894,600 | — | — |
| 2014-12-16 | $37.89 | $80.51 | 3,856,600 | — | — |
| 2014-12-15 | $37.78 | $80.27 | 3,684,300 | — | — |
| 2014-12-12 | $37.58 | $79.85 | 3,533,800 | — | — |
| 2014-12-11 | $38.80 | $82.44 | 2,042,800 | — | — |
| 2014-12-10 | $38.40 | $81.59 | 2,901,100 | — | — |
| 2014-12-09 | $39.10 | $83.08 | 3,223,900 | — | — |
| 2014-12-08 | $39.77 | $84.50 | 2,721,600 | — | — |
| 2014-12-05 | $39.68 | $84.31 | 3,106,300 | — | — |
| 2014-12-04 | $40.05 | $85.10 | 3,527,400 | — | — |
| 2014-12-03 | $40.06 | $85.12 | 4,758,700 | — | — |
| 2014-12-02 | $40.72 | $86.52 | 4,086,900 | — | — |
| 2014-12-01 | $41.10 | $87.33 | 3,648,200 | — | — |
| 2014-11-28 | $40.77 | $86.63 | 1,337,800 | — | — |
| 2014-11-26 | $40.57 | $86.20 | 2,565,600 | — | — |
| 2014-11-25 | $39.69 | $84.33 | 4,870,000 | — | — |
| 2014-11-24 | $40.28 | $85.59 | 2,767,900 | — | — |
| 2014-11-21 | $40.47 | $85.99 | 3,902,000 | — | — |
| 2014-11-20 | $40.50 | $86.05 | 2,756,300 | — | — |
| 2014-11-19 | $41.12 | $86.22 | 2,649,800 | — | — |
| 2014-11-18 | $41.09 | $86.16 | 2,211,600 | — | — |
| 2014-11-17 | $40.95 | $85.87 | 2,548,000 | — | — |
| 2014-11-14 | $40.79 | $85.53 | 2,203,100 | — | — |
| 2014-11-13 | $40.92 | $85.80 | 2,607,700 | — | — |
| 2014-11-12 | $40.50 | $84.92 | 3,113,600 | — | — |
| 2014-11-11 | $39.97 | $83.81 | 2,487,400 | — | — |
| 2014-11-10 | $39.84 | $83.54 | 3,590,700 | — | — |
| 2014-11-07 | $39.43 | $82.68 | 6,073,200 | — | — |
| 2014-11-06 | $39.00 | $81.78 | 8,155,500 | — | — |
| 2014-11-05 | $41.65 | $87.34 | 2,699,000 | — | — |
| 2014-11-04 | $41.63 | $87.29 | 1,894,500 | — | — |
| 2014-11-03 | $41.81 | $87.67 | 2,222,100 | — | — |
| 2014-10-31 | $41.48 | $86.98 | 3,770,700 | — | — |
| 2014-10-30 | $41.49 | $87.00 | 1,933,900 | — | — |
| 2014-10-29 | $40.99 | $85.95 | 1,918,300 | — | — |
| 2014-10-28 | $41.03 | $86.04 | 1,930,800 | — | — |
| 2014-10-27 | $40.40 | $84.71 | 2,150,200 | — | — |
| 2014-10-24 | $39.93 | $83.73 | 2,660,100 | — | — |
| 2014-10-23 | $39.94 | $83.75 | 2,035,700 | — | — |
| 2014-10-22 | $40.09 | $84.06 | 2,118,100 | — | — |
| 2014-10-21 | $39.70 | $83.25 | 2,490,500 | — | — |
| 2014-10-20 | $39.28 | $82.37 | 2,024,900 | — | — |
| 2014-10-17 | $38.86 | $81.49 | 3,894,900 | — | — |
| 2014-10-16 | $38.30 | $80.31 | 4,020,400 | — | — |
| 2014-10-15 | $38.61 | $80.96 | 4,014,900 | — | — |
| 2014-10-14 | $38.83 | $81.42 | 3,825,100 | — | — |
| 2014-10-13 | $38.41 | $80.54 | 4,048,700 | — | — |
| 2014-10-10 | $39.13 | $82.05 | 3,339,200 | — | — |
| 2014-10-09 | $39.73 | $83.31 | 3,002,800 | — | — |
| 2014-10-08 | $40.82 | $85.60 | 3,066,300 | — | — |
| 2014-10-07 | $40.08 | $84.04 | 2,988,300 | — | — |
| 2014-10-06 | $40.68 | $85.30 | 3,092,200 | — | — |
| 2014-10-03 | $41.00 | $85.97 | 2,497,700 | — | — |
| 2014-10-02 | $40.76 | $85.47 | 2,542,500 | — | — |
| 2014-10-01 | $40.42 | $84.76 | 2,943,900 | — | — |
| 2014-09-30 | $40.89 | $85.74 | 3,303,800 | — | — |
| 2014-09-29 | $40.40 | $84.71 | 3,763,100 | — | — |
| 2014-09-26 | $40.31 | $84.53 | 2,785,200 | — | — |
| 2014-09-25 | $39.91 | $83.69 | 2,849,400 | — | — |
| 2014-09-24 | $40.44 | $84.80 | 3,452,800 | — | — |
| 2014-09-23 | $40.46 | $84.84 | 2,646,400 | — | — |
| 2014-09-22 | $40.79 | $85.53 | 2,778,000 | — | — |
| 2014-09-19 | $40.75 | $85.45 | 3,483,000 | — | — |
| 2014-09-18 | $40.52 | $84.97 | 2,372,500 | — | — |
| 2014-09-17 | $40.35 | $84.61 | 4,773,900 | — | — |
| 2014-09-16 | $39.60 | $83.04 | 4,002,400 | — | — |
| 2014-09-15 | $39.64 | $83.12 | 3,200,500 | — | — |
| 2014-09-12 | $39.54 | $82.91 | 5,535,500 | — | — |
| 2014-09-11 | $40.38 | $84.67 | 5,112,900 | — | — |
| 2014-09-10 | $39.69 | $83.23 | 3,905,100 | — | — |
| 2014-09-09 | $39.99 | $83.85 | 6,047,800 | — | — |
| 2014-09-08 | $40.58 | $85.09 | 7,919,100 | — | — |
| 2014-09-05 | $41.47 | $86.96 | 3,061,300 | — | — |
| 2014-09-04 | $41.06 | $86.10 | 3,624,700 | — | — |
| 2014-09-03 | $41.02 | $86.01 | 2,855,300 | — | — |
| 2014-09-02 | $40.86 | $85.68 | 3,422,600 | — | — |
| 2014-08-29 | $40.99 | $85.95 | 2,500,600 | — | — |
| 2014-08-28 | $40.86 | $85.68 | 2,738,200 | — | — |
| 2014-08-27 | $40.76 | $85.47 | 2,306,700 | — | — |
| 2014-08-26 | $41.14 | $85.13 | 2,568,400 | — | — |
| 2014-08-25 | $41.27 | $85.40 | 3,472,700 | — | — |
| 2014-08-22 | $40.80 | $84.43 | 1,860,900 | — | — |
| 2014-08-21 | $40.91 | $84.66 | 3,367,500 | — | — |
| 2014-08-20 | $40.79 | $84.41 | 3,056,300 | — | — |
| 2014-08-19 | $40.66 | $84.14 | 2,019,100 | — | — |
| 2014-08-18 | $40.42 | $83.64 | 2,704,000 | — | — |
| 2014-08-15 | $40.40 | $83.60 | 3,481,100 | — | — |
| 2014-08-14 | $40.51 | $83.83 | 3,504,500 | — | — |
| 2014-08-13 | $40.47 | $83.75 | 5,806,200 | — | — |
| 2014-08-12 | $40.77 | $84.37 | 5,161,200 | — | — |
| 2014-08-11 | $40.27 | $83.33 | 5,237,100 | — | — |
| 2014-08-08 | $39.86 | $82.49 | 5,045,400 | — | — |
| 2014-08-07 | $38.95 | $80.60 | 4,882,100 | — | — |
| 2014-08-06 | $38.77 | $80.23 | 3,466,800 | — | — |
| 2014-08-05 | $39.29 | $81.31 | 3,797,600 | — | — |
| 2014-08-04 | $39.46 | $81.66 | 3,985,900 | — | — |
| 2014-08-01 | $39.06 | $80.83 | 4,679,200 | — | — |
| 2014-07-31 | $39.24 | $81.20 | 8,057,100 | — | — |
| 2014-07-30 | $39.77 | $82.30 | 8,045,900 | — | — |
| 2014-07-29 | $39.90 | $82.57 | 51,803,400 | — | — |
| 2014-07-28 | $37.71 | $78.04 | 3,858,700 | — | — |
| 2014-07-25 | $37.58 | $77.77 | 2,122,600 | — | — |
| 2014-07-24 | $37.68 | $77.97 | 2,263,200 | — | — |
| 2014-07-23 | $37.57 | $77.75 | 3,176,800 | — | — |
| 2014-07-22 | $37.31 | $77.21 | 2,846,200 | — | — |
| 2014-07-21 | $37.02 | $76.61 | 3,000,400 | — | — |
| 2014-07-18 | $36.95 | $76.46 | 2,058,600 | — | — |
| 2014-07-17 | $36.72 | $75.99 | 1,906,300 | — | — |
| 2014-07-16 | $37.12 | $76.82 | 4,220,300 | — | — |
| 2014-07-15 | $36.99 | $76.55 | 4,163,600 | — | — |
| 2014-07-14 | $36.89 | $76.34 | 2,284,000 | — | — |
| 2014-07-11 | $36.77 | $76.09 | 1,672,700 | — | — |
| 2014-07-10 | $36.78 | $76.11 | 3,474,100 | — | — |
| 2014-07-09 | $36.59 | $75.72 | 4,921,600 | — | — |
| 2014-07-08 | $36.50 | $75.53 | 3,767,000 | — | — |
| 2014-07-07 | $36.12 | $74.75 | 2,077,100 | — | — |
| 2014-07-03 | $36.08 | $74.66 | 2,071,600 | — | — |
| 2014-07-02 | $35.94 | $74.37 | 4,104,500 | — | — |
| 2014-07-01 | $36.32 | $75.16 | 2,351,100 | — | — |
| 2014-06-30 | $36.20 | $74.91 | 2,820,500 | — | — |
| 2014-06-27 | $35.78 | $74.04 | 4,245,300 | — | — |
| 2014-06-26 | $36.16 | $74.83 | 2,913,900 | — | — |
| 2014-06-25 | $36.15 | $74.81 | 3,883,900 | — | — |
| 2014-06-24 | $36.36 | $75.24 | 2,644,900 | — | — |
| 2014-06-23 | $36.73 | $76.01 | 2,348,200 | — | — |
| 2014-06-20 | $36.70 | $75.95 | 5,038,600 | — | — |
| 2014-06-19 | $37.29 | $77.17 | 2,701,000 | — | — |
| 2014-06-18 | $36.93 | $76.42 | 2,257,900 | — | — |
| 2014-06-17 | $36.62 | $75.78 | 3,192,700 | — | — |
| 2014-06-16 | $37.06 | $76.69 | 2,710,000 | — | — |
| 2014-06-13 | $36.95 | $76.46 | 3,458,100 | — | — |
| 2014-06-12 | $36.39 | $75.30 | 2,960,200 | — | — |
| 2014-06-11 | $36.43 | $75.39 | 3,854,100 | — | — |
| 2014-06-10 | $36.93 | $76.42 | 3,444,000 | — | — |
| 2014-06-09 | $36.87 | $76.30 | 3,488,300 | — | — |
| 2014-06-06 | $36.91 | $76.38 | 3,785,600 | — | — |
| 2014-06-05 | $37.18 | $76.94 | 5,007,200 | — | — |
| 2014-06-04 | $38.03 | $77.58 | 3,973,800 | — | — |
| 2014-06-03 | $38.03 | $77.58 | 4,630,200 | — | — |
| 2014-06-02 | $37.62 | $76.74 | 2,658,200 | — | — |
| 2014-05-30 | $37.67 | $76.85 | 3,946,300 | — | — |
| 2014-05-29 | $37.68 | $76.87 | 4,050,000 | — | — |
| 2014-05-28 | $37.80 | $77.11 | 4,082,600 | — | — |
| 2014-05-27 | $37.32 | $76.13 | 3,685,500 | — | — |
| 2014-05-23 | $37.28 | $76.05 | 3,384,900 | — | — |
| 2014-05-22 | $37.15 | $75.79 | 5,594,300 | — | — |
| 2014-05-21 | $37.17 | $75.83 | 5,438,400 | — | — |
| 2014-05-20 | $37.58 | $76.66 | 5,862,600 | — | — |
| 2014-05-19 | $37.97 | $77.46 | 7,759,800 | — | — |
| 2014-05-16 | $38.18 | $77.89 | 4,521,300 | — | — |
| 2014-05-15 | $37.83 | $77.17 | 8,250,300 | — | — |
| 2014-05-14 | $37.66 | $76.83 | 7,681,000 | — | — |
| 2014-05-13 | $36.97 | $75.42 | 6,557,700 | — | — |
| 2014-05-12 | $36.74 | $74.95 | 5,464,700 | — | — |
| 2014-05-09 | $36.56 | $74.58 | 7,794,600 | — | — |
| 2014-05-08 | $36.86 | $75.19 | 21,617,600 | — | — |
| 2014-05-07 | $34.65 | $70.69 | 6,623,300 | — | — |
| 2014-05-06 | $34.46 | $70.30 | 4,692,100 | — | — |
| 2014-05-05 | $34.84 | $71.07 | 3,302,100 | — | — |
| 2014-05-02 | $34.83 | $71.05 | 3,654,500 | — | — |
| 2014-05-01 | $34.96 | $71.32 | 2,702,500 | — | — |
| 2014-04-30 | $34.91 | $71.22 | 3,440,400 | — | — |
| 2014-04-29 | $34.80 | $70.99 | 3,407,900 | — | — |
| 2014-04-28 | $34.64 | $70.67 | 4,895,200 | — | — |
| 2014-04-25 | $34.76 | $70.91 | 3,758,100 | — | — |
| 2014-04-24 | $34.63 | $70.64 | 4,216,400 | — | — |
| 2014-04-23 | $34.61 | $70.60 | 5,545,700 | — | — |
| 2014-04-22 | $34.45 | $70.28 | 3,171,600 | — | — |
| 2014-04-21 | $34.49 | $70.36 | 2,172,400 | — | — |
| 2014-04-17 | $34.43 | $70.24 | 4,832,000 | — | — |
| 2014-04-16 | $34.74 | $70.87 | 4,915,900 | — | — |
| 2014-04-15 | $34.05 | $69.46 | 5,488,800 | — | — |
| 2014-04-14 | $33.88 | $69.11 | 5,028,000 | — | — |
| 2014-04-11 | $33.35 | $68.03 | 4,443,100 | — | — |
| 2014-04-10 | $33.43 | $68.20 | 5,103,100 | — | — |
| 2014-04-09 | $33.80 | $68.95 | 7,824,000 | — | — |
| 2014-04-08 | $33.94 | $69.24 | 4,382,900 | — | — |
| 2014-04-07 | $33.54 | $68.42 | 4,694,100 | — | — |
| 2014-04-04 | $33.69 | $68.73 | 5,022,800 | — | — |
| 2014-04-03 | $33.49 | $68.32 | 5,925,700 | — | — |
| 2014-04-02 | $33.18 | $67.69 | 4,334,400 | — | — |
| 2014-04-01 | $33.08 | $67.48 | 6,720,500 | — | — |
| 2014-03-31 | $32.84 | $66.99 | 5,962,200 | — | — |
| 2014-03-28 | $32.68 | $66.67 | 4,094,000 | — | — |
| 2014-03-27 | $32.59 | $66.48 | 5,038,700 | — | — |
| 2014-03-26 | $32.29 | $65.87 | 7,412,900 | — | — |
| 2014-03-25 | $31.91 | $65.10 | 4,335,700 | — | — |
| 2014-03-24 | $31.54 | $64.34 | 5,063,400 | — | — |
| 2014-03-21 | $31.34 | $63.93 | 10,315,900 | — | — |
| 2014-03-20 | $31.37 | $63.99 | 5,199,400 | — | — |
| 2014-03-19 | $31.25 | $63.75 | 5,326,400 | — | — |
| 2014-03-18 | $31.40 | $64.06 | 4,314,200 | — | — |
| 2014-03-17 | $30.84 | $62.91 | 3,353,200 | — | — |
| 2014-03-14 | $30.62 | $62.46 | 4,715,700 | — | — |
| 2014-03-13 | $30.49 | $62.20 | 3,516,600 | — | — |
| 2014-03-12 | $30.68 | $62.59 | 3,206,400 | — | — |
| 2014-03-11 | $30.69 | $62.61 | 4,331,900 | — | — |
| 2014-03-10 | $30.83 | $62.89 | 4,681,200 | — | — |
| 2014-03-07 | $31.32 | $63.89 | 4,463,000 | — | — |
| 2014-03-06 | $31.19 | $63.63 | 6,461,800 | — | — |
| 2014-03-05 | $31.86 | $63.89 | 10,213,900 | — | — |
| 2014-03-04 | $31.53 | $63.23 | 4,637,600 | — | — |
| 2014-03-03 | $31.11 | $62.39 | 5,041,600 | — | — |
| 2014-02-28 | $31.26 | $62.69 | 5,196,900 | — | — |
| 2014-02-27 | $31.08 | $62.33 | 6,072,500 | — | — |
| 2014-02-26 | $30.80 | $61.77 | 5,624,600 | — | — |
| 2014-02-25 | $31.14 | $62.45 | 5,218,200 | — | — |
| 2014-02-24 | $31.19 | $62.55 | 4,717,200 | — | — |
| 2014-02-21 | $31.09 | $62.35 | 6,094,500 | — | — |
| 2014-02-20 | $31.12 | $62.41 | 3,587,900 | — | — |
| 2014-02-19 | $30.90 | $61.97 | 4,886,500 | — | — |
| 2014-02-18 | $30.95 | $62.07 | 5,995,000 | — | — |
| 2014-02-14 | $30.65 | $61.47 | 6,892,700 | — | — |
| 2014-02-13 | $30.77 | $61.71 | 12,193,100 | — | — |
| 2014-02-12 | $30.19 | $60.54 | 8,305,100 | — | — |
| 2014-02-11 | $29.73 | $59.62 | 8,400,200 | — | — |
| 2014-02-10 | $28.93 | $58.02 | 4,284,300 | — | — |
| 2014-02-07 | $28.79 | $57.74 | 4,051,500 | — | — |
| 2014-02-06 | $28.30 | $56.75 | 8,104,700 | — | — |
| 2014-02-05 | $28.27 | $56.69 | 4,115,600 | — | — |
| 2014-02-04 | $28.09 | $56.33 | 5,374,900 | — | — |
| 2014-02-03 | $28.13 | $56.41 | 6,612,900 | — | — |
| 2014-01-31 | $28.86 | $57.88 | 6,519,100 | — | — |
| 2014-01-30 | $29.16 | $58.48 | 7,070,500 | — | — |
| 2014-01-29 | $28.59 | $57.33 | 7,558,700 | — | — |
| 2014-01-28 | $28.95 | $58.06 | 6,374,800 | — | — |
| 2014-01-27 | $29.08 | $58.32 | 7,468,100 | — | — |
| 2014-01-24 | $29.15 | $58.46 | 6,053,400 | — | — |
| 2014-01-23 | $29.45 | $59.06 | 6,163,600 | — | — |
| 2014-01-22 | $29.50 | $59.16 | 4,476,000 | — | — |
| 2014-01-21 | $29.85 | $59.86 | 6,060,400 | — | — |
| 2014-01-17 | $30.00 | $60.16 | 6,205,300 | — | — |
| 2014-01-16 | $30.33 | $60.82 | 4,404,400 | — | — |
| 2014-01-15 | $30.53 | $61.23 | 11,728,100 | — | — |
| 2014-01-14 | $30.69 | $61.55 | 5,584,900 | — | — |
| 2014-01-13 | $30.87 | $61.91 | 4,951,800 | — | — |
| 2014-01-10 | $31.02 | $62.21 | 3,666,200 | — | — |
| 2014-01-09 | $30.79 | $61.75 | 4,052,200 | — | — |
| 2014-01-08 | $31.24 | $62.65 | 4,356,800 | — | — |
| 2014-01-07 | $31.41 | $62.99 | 5,032,100 | — | — |
| 2014-01-06 | $31.67 | $63.51 | 2,925,100 | — | — |
| 2014-01-03 | $31.60 | $63.37 | 2,137,300 | — | — |
| 2014-01-02 | $31.65 | $63.47 | 4,443,900 | — | — |