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
- 1980-01-02 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 | $42.32 | $48.20 | 4,912,400 | — | — |
| 2014-12-30 | $42.17 | $48.03 | 4,188,000 | — | — |
| 2014-12-29 | $41.92 | $47.74 | 4,773,800 | — | — |
| 2014-12-26 | $41.91 | $47.73 | 3,209,100 | — | — |
| 2014-12-24 | $41.66 | $47.45 | 2,657,400 | — | — |
| 2014-12-23 | $40.98 | $46.67 | 4,212,000 | — | — |
| 2014-12-22 | $41.26 | $46.99 | 7,304,700 | — | — |
| 2014-12-19 | $40.26 | $45.85 | 17,525,300 | — | — |
| 2014-12-18 | $40.62 | $46.26 | 8,656,600 | — | — |
| 2014-12-17 | $40.12 | $45.69 | 12,614,600 | — | — |
| 2014-12-16 | $39.58 | $45.08 | 10,786,800 | — | — |
| 2014-12-15 | $41.58 | $47.35 | 10,030,500 | — | — |
| 2014-12-12 | $41.41 | $47.16 | 10,002,800 | — | — |
| 2014-12-11 | $41.92 | $47.74 | 9,610,800 | — | — |
| 2014-12-10 | $41.48 | $47.24 | 14,704,200 | — | — |
| 2014-12-09 | $40.73 | $46.39 | 11,479,400 | — | — |
| 2014-12-08 | $42.13 | $47.91 | 10,080,800 | — | — |
| 2014-12-05 | $41.12 | $46.76 | 8,808,000 | — | — |
| 2014-12-04 | $41.39 | $47.07 | 10,850,800 | — | — |
| 2014-12-03 | $41.05 | $46.68 | 8,186,200 | — | — |
| 2014-12-02 | $40.46 | $46.01 | 9,067,600 | — | — |
| 2014-12-01 | $40.50 | $46.06 | 10,629,700 | — | — |
| 2014-11-28 | $41.82 | $47.56 | 8,358,400 | — | — |
| 2014-11-26 | $39.28 | $44.67 | 4,400,800 | — | — |
| 2014-11-25 | $38.51 | $43.80 | 9,539,300 | — | — |
| 2014-11-24 | $38.51 | $43.80 | 5,688,100 | — | — |
| 2014-11-21 | $38.02 | $43.24 | 10,877,900 | — | — |
| 2014-11-20 | $38.87 | $44.21 | 5,847,500 | — | — |
| 2014-11-19 | $39.27 | $44.66 | 6,455,700 | — | — |
| 2014-11-18 | $39.67 | $45.11 | 5,790,200 | — | — |
| 2014-11-17 | $39.07 | $44.43 | 6,282,700 | — | — |
| 2014-11-14 | $38.95 | $44.30 | 7,353,800 | — | — |
| 2014-11-13 | $39.46 | $44.88 | 6,694,000 | — | — |
| 2014-11-12 | $39.37 | $44.77 | 6,452,600 | — | — |
| 2014-11-11 | $39.37 | $44.77 | 9,180,900 | — | — |
| 2014-11-10 | $39.12 | $44.49 | 9,662,700 | — | — |
| 2014-11-07 | $38.24 | $43.49 | 9,598,200 | — | — |
| 2014-11-06 | $37.94 | $43.15 | 9,823,400 | — | — |
| 2014-11-05 | $36.75 | $41.79 | 9,807,200 | — | — |
| 2014-11-04 | $36.43 | $41.43 | 11,373,900 | — | — |
| 2014-11-03 | $35.31 | $40.16 | 7,229,100 | — | — |
| 2014-10-31 | $34.48 | $39.21 | 6,436,600 | — | — |
| 2014-10-30 | $34.13 | $38.81 | 6,727,200 | — | — |
| 2014-10-29 | $34.13 | $38.81 | 7,411,900 | — | — |
| 2014-10-28 | $34.53 | $39.27 | 8,740,800 | — | — |
| 2014-10-27 | $34.05 | $38.72 | 8,823,600 | — | — |
| 2014-10-24 | $33.87 | $38.52 | 9,844,200 | — | — |
| 2014-10-23 | $33.25 | $37.81 | 23,476,100 | — | — |
| 2014-10-22 | $34.20 | $38.89 | 12,749,800 | — | — |
| 2014-10-21 | $34.59 | $39.34 | 14,342,900 | — | — |
| 2014-10-20 | $32.84 | $37.35 | 13,588,700 | — | — |
| 2014-10-17 | $31.05 | $35.31 | 12,181,600 | — | — |
| 2014-10-16 | $30.94 | $35.19 | 18,366,600 | — | — |
| 2014-10-15 | $30.02 | $34.14 | 21,067,900 | — | — |
| 2014-10-14 | $30.00 | $34.12 | 16,869,800 | — | — |
| 2014-10-13 | $28.88 | $32.84 | 21,586,500 | — | — |
| 2014-10-10 | $30.57 | $34.77 | 11,790,100 | — | — |
| 2014-10-09 | $31.32 | $35.62 | 12,496,100 | — | — |
| 2014-10-08 | $32.11 | $36.52 | 11,969,600 | — | — |
| 2014-10-07 | $32.23 | $36.65 | 7,321,100 | — | — |
| 2014-10-06 | $33.04 | $37.57 | 5,758,500 | — | — |
| 2014-10-03 | $33.43 | $38.02 | 6,322,700 | — | — |
| 2014-10-02 | $32.46 | $36.92 | 10,038,900 | — | — |
| 2014-10-01 | $32.55 | $37.02 | 10,966,400 | — | — |
| 2014-09-30 | $33.77 | $38.41 | 6,780,500 | — | — |
| 2014-09-29 | $33.67 | $38.29 | 4,476,400 | — | — |
| 2014-09-26 | $33.91 | $38.56 | 4,758,200 | — | — |
| 2014-09-25 | $33.64 | $38.26 | 6,814,400 | — | — |
| 2014-09-24 | $34.33 | $39.04 | 8,323,600 | — | — |
| 2014-09-23 | $33.26 | $37.83 | 10,274,400 | — | — |
| 2014-09-22 | $34.15 | $38.84 | 6,692,500 | — | — |
| 2014-09-19 | $34.56 | $39.30 | 17,038,600 | — | — |
| 2014-09-18 | $35.23 | $40.07 | 6,413,400 | — | — |
| 2014-09-17 | $34.43 | $39.16 | 5,563,500 | — | — |
| 2014-09-16 | $34.53 | $39.27 | 6,711,800 | — | — |
| 2014-09-15 | $33.86 | $38.51 | 8,911,200 | — | — |
| 2014-09-12 | $33.87 | $38.52 | 7,037,900 | — | — |
| 2014-09-11 | $33.64 | $38.26 | 6,825,900 | — | — |
| 2014-09-10 | $33.62 | $38.23 | 8,362,000 | — | — |
| 2014-09-09 | $32.91 | $37.43 | 7,970,600 | — | — |
| 2014-09-08 | $32.86 | $37.37 | 5,769,400 | — | — |
| 2014-09-05 | $32.83 | $37.34 | 3,732,000 | — | — |
| 2014-09-04 | $32.62 | $37.10 | 5,551,100 | — | — |
| 2014-09-03 | $32.58 | $37.05 | 6,176,500 | — | — |
| 2014-09-02 | $32.91 | $37.43 | 6,136,400 | — | — |
| 2014-08-29 | $32.01 | $36.40 | 3,444,000 | — | — |
| 2014-08-28 | $32.05 | $36.45 | 3,659,500 | — | — |
| 2014-08-27 | $32.23 | $36.65 | 4,290,000 | — | — |
| 2014-08-26 | $31.92 | $36.30 | 3,939,600 | — | — |
| 2014-08-25 | $32.14 | $36.55 | 4,147,600 | — | — |
| 2014-08-22 | $31.87 | $36.24 | 6,441,000 | — | — |
| 2014-08-21 | $31.24 | $35.53 | 4,598,200 | — | — |
| 2014-08-20 | $31.57 | $35.90 | 5,809,500 | — | — |
| 2014-08-19 | $30.75 | $34.97 | 4,898,300 | — | — |
| 2014-08-18 | $30.82 | $34.98 | 6,437,600 | — | — |
| 2014-08-15 | $29.76 | $33.78 | 6,428,600 | — | — |
| 2014-08-14 | $29.75 | $33.77 | 5,538,100 | — | — |
| 2014-08-13 | $29.26 | $33.21 | 4,041,900 | — | — |
| 2014-08-12 | $28.70 | $32.58 | 4,276,300 | — | — |
| 2014-08-11 | $28.64 | $32.51 | 3,807,400 | — | — |
| 2014-08-08 | $28.28 | $32.10 | 4,343,100 | — | — |
| 2014-08-07 | $28.06 | $31.85 | 5,226,500 | — | — |
| 2014-08-06 | $28.12 | $31.92 | 4,815,900 | — | — |
| 2014-08-05 | $28.13 | $31.93 | 6,221,200 | — | — |
| 2014-08-04 | $28.43 | $32.27 | 4,426,900 | — | — |
| 2014-08-01 | $28.43 | $32.27 | 5,731,100 | — | — |
| 2014-07-31 | $28.28 | $32.10 | 6,354,800 | — | — |
| 2014-07-30 | $28.84 | $32.73 | 4,345,100 | — | — |
| 2014-07-29 | $28.71 | $32.59 | 5,896,200 | — | — |
| 2014-07-28 | $29.21 | $33.15 | 6,243,900 | — | — |
| 2014-07-25 | $29.24 | $33.19 | 8,058,000 | — | — |
| 2014-07-24 | $28.68 | $32.55 | 10,019,500 | — | — |
| 2014-07-23 | $28.87 | $32.77 | 7,096,000 | — | — |
| 2014-07-22 | $28.05 | $31.84 | 4,350,800 | — | — |
| 2014-07-21 | $27.66 | $31.40 | 4,335,400 | — | — |
| 2014-07-18 | $27.81 | $31.57 | 4,957,100 | — | — |
| 2014-07-17 | $27.51 | $31.22 | 5,426,600 | — | — |
| 2014-07-16 | $28.03 | $31.82 | 4,627,800 | — | — |
| 2014-07-15 | $27.90 | $31.67 | 6,970,900 | — | — |
| 2014-07-14 | $27.60 | $31.33 | 4,126,800 | — | — |
| 2014-07-11 | $27.44 | $31.15 | 4,799,800 | — | — |
| 2014-07-10 | $27.27 | $30.95 | 8,868,400 | — | — |
| 2014-07-09 | $27.21 | $30.88 | 8,355,100 | — | — |
| 2014-07-08 | $26.70 | $30.31 | 12,062,600 | — | — |
| 2014-07-07 | $27.17 | $30.84 | 6,375,800 | — | — |
| 2014-07-03 | $27.71 | $31.45 | 3,050,500 | — | — |
| 2014-07-02 | $27.47 | $31.18 | 7,540,700 | — | — |
| 2014-07-01 | $27.73 | $31.47 | 7,240,100 | — | — |
| 2014-06-30 | $26.86 | $30.49 | 4,876,100 | — | — |
| 2014-06-27 | $27.14 | $30.80 | 9,310,500 | — | — |
| 2014-06-26 | $27.06 | $30.71 | 3,241,400 | — | — |
| 2014-06-25 | $26.97 | $30.61 | 4,006,500 | — | — |
| 2014-06-24 | $26.64 | $30.24 | 4,208,300 | — | — |
| 2014-06-23 | $26.92 | $30.56 | 4,500,100 | — | — |
| 2014-06-20 | $27.29 | $30.98 | 8,722,800 | — | — |
| 2014-06-19 | $27.08 | $30.74 | 6,860,700 | — | — |
| 2014-06-18 | $26.67 | $30.27 | 5,877,700 | — | — |
| 2014-06-17 | $26.63 | $30.23 | 7,454,400 | — | — |
| 2014-06-16 | $26.10 | $29.62 | 6,514,100 | — | — |
| 2014-06-13 | $26.30 | $29.85 | 9,711,300 | — | — |
| 2014-06-12 | $25.72 | $29.19 | 13,574,700 | — | — |
| 2014-06-11 | $26.94 | $30.58 | 9,001,100 | — | — |
| 2014-06-10 | $27.29 | $30.98 | 5,622,200 | — | — |
| 2014-06-09 | $27.45 | $31.16 | 5,693,000 | — | — |
| 2014-06-06 | $27.59 | $31.32 | 4,102,700 | — | — |
| 2014-06-05 | $27.28 | $30.96 | 8,612,200 | — | — |
| 2014-06-04 | $27.36 | $31.05 | 5,160,800 | — | — |
| 2014-06-03 | $27.20 | $30.87 | 8,114,200 | — | — |
| 2014-06-02 | $26.71 | $30.32 | 4,973,600 | — | — |
| 2014-05-30 | $26.45 | $29.95 | 7,038,300 | — | — |
| 2014-05-29 | $26.44 | $29.94 | 4,107,200 | — | — |
| 2014-05-28 | $26.43 | $29.93 | 5,545,400 | — | — |
| 2014-05-27 | $25.87 | $29.30 | 3,772,000 | — | — |
| 2014-05-23 | $25.79 | $29.21 | 4,453,300 | — | — |
| 2014-05-22 | $25.27 | $28.62 | 2,918,300 | — | — |
| 2014-05-21 | $25.11 | $28.44 | 3,513,600 | — | — |
| 2014-05-20 | $24.95 | $28.25 | 3,741,300 | — | — |
| 2014-05-19 | $25.12 | $28.45 | 3,911,000 | — | — |
| 2014-05-16 | $24.61 | $27.87 | 4,916,500 | — | — |
| 2014-05-15 | $24.76 | $28.04 | 5,425,200 | — | — |
| 2014-05-14 | $24.91 | $28.21 | 7,214,300 | — | — |
| 2014-05-13 | $24.98 | $28.29 | 5,296,000 | — | — |
| 2014-05-12 | $24.94 | $28.24 | 4,955,400 | — | — |
| 2014-05-09 | $24.36 | $27.59 | 3,995,800 | — | — |
| 2014-05-08 | $24.46 | $27.70 | 6,569,700 | — | — |
| 2014-05-07 | $24.20 | $27.41 | 5,860,700 | — | — |
| 2014-05-06 | $24.20 | $27.41 | 6,246,200 | — | — |
| 2014-05-05 | $24.26 | $27.47 | 4,365,900 | — | — |
| 2014-05-02 | $24.18 | $27.38 | 6,012,600 | — | — |
| 2014-05-01 | $24.33 | $27.55 | 5,751,800 | — | — |
| 2014-04-30 | $24.17 | $27.37 | 4,911,300 | — | — |
| 2014-04-29 | $24.19 | $27.39 | 4,531,500 | — | — |
| 2014-04-28 | $23.84 | $27.00 | 4,885,600 | — | — |
| 2014-04-25 | $23.95 | $27.12 | 4,998,500 | — | — |
| 2014-04-24 | $24.27 | $27.48 | 8,361,800 | — | — |
| 2014-04-23 | $24.08 | $27.27 | 7,798,600 | — | — |
| 2014-04-22 | $23.93 | $27.10 | 5,230,700 | — | — |
| 2014-04-21 | $23.59 | $26.71 | 4,972,900 | — | — |
| 2014-04-17 | $23.49 | $26.60 | 6,264,800 | — | — |
| 2014-04-16 | $23.54 | $26.66 | 7,361,800 | — | — |
| 2014-04-15 | $22.90 | $25.93 | 8,620,700 | — | — |
| 2014-04-14 | $22.51 | $25.49 | 7,449,400 | — | — |
| 2014-04-11 | $22.75 | $25.76 | 8,274,900 | — | — |
| 2014-04-10 | $23.13 | $26.19 | 9,455,800 | — | — |
| 2014-04-09 | $24.15 | $27.35 | 7,007,800 | — | — |
| 2014-04-08 | $23.51 | $26.62 | 9,137,900 | — | — |
| 2014-04-07 | $23.43 | $26.53 | 7,303,800 | — | — |
| 2014-04-04 | $23.81 | $26.96 | 5,740,600 | — | — |
| 2014-04-03 | $24.01 | $27.19 | 4,467,000 | — | — |
| 2014-04-02 | $24.07 | $27.26 | 9,199,900 | — | — |
| 2014-04-01 | $23.94 | $27.11 | 5,625,400 | — | — |
| 2014-03-31 | $23.61 | $26.74 | 4,551,000 | — | — |
| 2014-03-28 | $23.16 | $26.23 | 5,706,600 | — | — |
| 2014-03-27 | $23.16 | $26.23 | 6,001,400 | — | — |
| 2014-03-26 | $23.44 | $26.54 | 5,129,500 | — | — |
| 2014-03-25 | $23.70 | $26.84 | 3,968,500 | — | — |
| 2014-03-24 | $23.37 | $26.47 | 5,548,500 | — | — |
| 2014-03-21 | $23.18 | $26.25 | 12,407,300 | — | — |
| 2014-03-20 | $23.88 | $27.04 | 5,590,800 | — | — |
| 2014-03-19 | $23.77 | $26.92 | 5,973,000 | — | — |
| 2014-03-18 | $23.90 | $27.07 | 6,802,500 | — | — |
| 2014-03-17 | $23.98 | $27.16 | 6,500,300 | — | — |
| 2014-03-14 | $23.92 | $27.09 | 8,198,100 | — | — |
| 2014-03-13 | $23.60 | $26.73 | 8,093,700 | — | — |
| 2014-03-12 | $23.90 | $27.07 | 8,013,700 | — | — |
| 2014-03-11 | $23.78 | $26.93 | 7,451,100 | — | — |
| 2014-03-10 | $23.60 | $26.73 | 7,949,000 | — | — |
| 2014-03-07 | $23.10 | $26.16 | 7,066,900 | — | — |
| 2014-03-06 | $23.12 | $26.18 | 7,330,100 | — | — |
| 2014-03-05 | $23.03 | $26.08 | 7,477,600 | — | — |
| 2014-03-04 | $22.83 | $25.85 | 10,436,600 | — | — |
| 2014-03-03 | $22.30 | $25.21 | 7,918,600 | — | — |
| 2014-02-28 | $22.44 | $25.37 | 6,993,500 | — | — |
| 2014-02-27 | $22.46 | $25.39 | 5,728,200 | — | — |
| 2014-02-26 | $22.42 | $25.34 | 7,267,200 | — | — |
| 2014-02-25 | $22.30 | $25.21 | 8,942,200 | — | — |
| 2014-02-24 | $22.16 | $25.05 | 9,630,200 | — | — |
| 2014-02-21 | $21.76 | $24.60 | 8,896,900 | — | — |
| 2014-02-20 | $21.70 | $24.53 | 8,849,600 | — | — |
| 2014-02-19 | $20.95 | $23.68 | 7,691,400 | — | — |
| 2014-02-18 | $21.03 | $23.77 | 7,443,400 | — | — |
| 2014-02-14 | $21.30 | $24.08 | 5,357,900 | — | — |
| 2014-02-13 | $21.20 | $23.97 | 7,051,700 | — | — |
| 2014-02-12 | $21.21 | $23.98 | 7,781,400 | — | — |
| 2014-02-11 | $21.32 | $24.10 | 8,624,800 | — | — |
| 2014-02-10 | $21.02 | $23.76 | 8,428,600 | — | — |
| 2014-02-07 | $21.43 | $24.23 | 10,395,300 | — | — |
| 2014-02-06 | $20.96 | $23.69 | 7,159,300 | — | — |
| 2014-02-05 | $20.61 | $23.30 | 9,161,000 | — | — |
| 2014-02-04 | $20.65 | $23.34 | 7,685,500 | — | — |
| 2014-02-03 | $20.43 | $23.09 | 11,373,800 | — | — |
| 2014-01-31 | $20.95 | $23.68 | 9,510,000 | — | — |
| 2014-01-30 | $21.22 | $23.99 | 11,463,100 | — | — |
| 2014-01-29 | $20.61 | $23.30 | 12,385,000 | — | — |
| 2014-01-28 | $21.31 | $24.09 | 9,879,500 | — | — |
| 2014-01-27 | $20.61 | $23.30 | 8,326,500 | — | — |
| 2014-01-24 | $20.84 | $23.56 | 11,234,300 | — | — |
| 2014-01-23 | $21.24 | $24.01 | 15,070,700 | — | — |
| 2014-01-22 | $21.77 | $24.61 | 8,148,800 | — | — |
| 2014-01-21 | $21.30 | $24.08 | 8,165,800 | — | — |
| 2014-01-17 | $21.22 | $23.99 | 6,087,400 | — | — |
| 2014-01-16 | $21.46 | $24.26 | 8,010,200 | — | — |
| 2014-01-15 | $21.16 | $23.92 | 9,842,100 | — | — |
| 2014-01-14 | $21.43 | $24.23 | 11,579,500 | — | — |
| 2014-01-13 | $20.72 | $23.42 | 6,694,600 | — | — |
| 2014-01-10 | $21.03 | $23.77 | 6,997,000 | — | — |
| 2014-01-09 | $20.76 | $23.47 | 12,104,500 | — | — |
| 2014-01-08 | $20.18 | $22.81 | 11,519,400 | — | — |
| 2014-01-07 | $19.53 | $22.08 | 7,228,000 | — | — |
| 2014-01-06 | $19.15 | $21.65 | 8,125,400 | — | — |
| 2014-01-03 | $19.42 | $21.95 | 8,708,100 | — | — |
| 2014-01-02 | $18.88 | $21.34 | 4,556,500 | — | — |