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
- 1993-02-23 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 | $38.80 | $64.39 | 6,492,900 | — | — |
| 2014-12-30 | $39.00 | $64.72 | 4,010,600 | — | — |
| 2014-12-29 | $38.96 | $64.65 | 3,466,900 | — | — |
| 2014-12-26 | $38.72 | $64.26 | 3,091,700 | — | — |
| 2014-12-24 | $38.81 | $64.41 | 2,495,100 | — | — |
| 2014-12-23 | $38.95 | $64.64 | 5,872,600 | — | — |
| 2014-12-22 | $38.57 | $64.01 | 8,650,600 | — | — |
| 2014-12-19 | $38.51 | $63.91 | 12,526,800 | — | — |
| 2014-12-18 | $38.10 | $63.23 | 12,773,100 | — | — |
| 2014-12-17 | $36.73 | $60.95 | 11,919,000 | — | — |
| 2014-12-16 | $35.52 | $58.95 | 11,456,800 | — | — |
| 2014-12-15 | $35.93 | $59.63 | 10,472,000 | — | — |
| 2014-12-12 | $36.25 | $60.16 | 10,965,300 | — | — |
| 2014-12-11 | $37.40 | $62.07 | 8,942,200 | — | — |
| 2014-12-10 | $37.39 | $62.05 | 13,788,700 | — | — |
| 2014-12-09 | $38.10 | $63.23 | 12,283,800 | — | — |
| 2014-12-08 | $38.00 | $63.06 | 14,069,300 | — | — |
| 2014-12-05 | $37.24 | $61.80 | 11,489,700 | — | — |
| 2014-12-04 | $36.79 | $61.05 | 9,165,300 | — | — |
| 2014-12-03 | $36.52 | $60.61 | 9,147,400 | — | — |
| 2014-12-02 | $35.77 | $59.36 | 9,335,200 | — | — |
| 2014-12-01 | $35.10 | $58.25 | 8,802,400 | — | — |
| 2014-11-28 | $35.18 | $58.38 | 3,534,700 | — | — |
| 2014-11-26 | $35.12 | $58.28 | 6,138,100 | — | — |
| 2014-11-25 | $35.30 | $58.58 | 7,646,700 | — | — |
| 2014-11-24 | $35.62 | $59.11 | 6,739,000 | — | — |
| 2014-11-21 | $35.53 | $58.96 | 7,477,400 | — | — |
| 2014-11-20 | $35.39 | $58.73 | 6,090,600 | — | — |
| 2014-11-19 | $35.48 | $58.88 | 5,748,700 | — | — |
| 2014-11-18 | $35.47 | $58.86 | 5,319,600 | — | — |
| 2014-11-17 | $35.60 | $59.08 | 6,208,700 | — | — |
| 2014-11-14 | $35.69 | $59.23 | 7,219,100 | — | — |
| 2014-11-13 | $35.84 | $59.48 | 7,376,600 | — | — |
| 2014-11-12 | $35.97 | $59.69 | 9,249,000 | — | — |
| 2014-11-11 | $35.79 | $59.39 | 7,019,200 | — | — |
| 2014-11-10 | $35.88 | $59.54 | 9,352,000 | — | — |
| 2014-11-07 | $35.66 | $59.18 | 10,831,600 | — | — |
| 2014-11-06 | $35.31 | $58.60 | 8,892,100 | — | — |
| 2014-11-05 | $34.90 | $57.92 | 9,461,300 | — | — |
| 2014-11-04 | $34.66 | $57.52 | 8,514,000 | — | — |
| 2014-11-03 | $34.71 | $57.60 | 8,011,000 | — | — |
| 2014-10-31 | $34.95 | $58.00 | 11,434,400 | — | — |
| 2014-10-30 | $34.52 | $57.29 | 9,028,800 | — | — |
| 2014-10-29 | $34.39 | $57.07 | 10,520,000 | — | — |
| 2014-10-28 | $34.36 | $56.85 | 10,582,300 | — | — |
| 2014-10-27 | $33.96 | $56.19 | 9,918,800 | — | — |
| 2014-10-24 | $34.32 | $56.79 | 7,685,600 | — | — |
| 2014-10-23 | $33.96 | $56.19 | 9,031,800 | — | — |
| 2014-10-22 | $33.43 | $55.32 | 8,777,600 | — | — |
| 2014-10-21 | $34.06 | $56.36 | 11,217,400 | — | — |
| 2014-10-20 | $33.32 | $55.13 | 11,047,500 | — | — |
| 2014-10-17 | $33.22 | $54.97 | 16,422,900 | — | — |
| 2014-10-16 | $32.53 | $53.83 | 16,433,900 | — | — |
| 2014-10-15 | $32.61 | $53.96 | 21,646,700 | — | — |
| 2014-10-14 | $33.01 | $54.62 | 12,915,600 | — | — |
| 2014-10-13 | $32.85 | $54.36 | 14,668,800 | — | — |
| 2014-10-10 | $32.94 | $54.50 | 11,182,800 | — | — |
| 2014-10-09 | $33.30 | $55.10 | 13,511,600 | — | — |
| 2014-10-08 | $34.50 | $57.09 | 12,407,900 | — | — |
| 2014-10-07 | $34.02 | $56.29 | 10,127,800 | — | — |
| 2014-10-06 | $34.99 | $57.90 | 7,040,600 | — | — |
| 2014-10-03 | $35.05 | $58.00 | 8,810,400 | — | — |
| 2014-10-02 | $34.28 | $56.72 | 8,472,000 | — | — |
| 2014-10-01 | $33.96 | $56.19 | 14,873,200 | — | — |
| 2014-09-30 | $34.57 | $57.20 | 9,795,300 | — | — |
| 2014-09-29 | $34.50 | $57.09 | 8,218,000 | — | — |
| 2014-09-26 | $34.65 | $57.33 | 8,237,100 | — | — |
| 2014-09-25 | $34.22 | $56.62 | 12,328,200 | — | — |
| 2014-09-24 | $34.98 | $57.88 | 13,351,900 | — | — |
| 2014-09-23 | $35.02 | $57.95 | 10,882,300 | — | — |
| 2014-09-22 | $35.18 | $58.21 | 10,144,200 | — | — |
| 2014-09-19 | $35.76 | $59.17 | 29,864,600 | — | — |
| 2014-09-18 | $36.13 | $59.78 | 15,158,500 | — | — |
| 2014-09-17 | $35.56 | $58.84 | 10,979,800 | — | — |
| 2014-09-16 | $35.11 | $58.10 | 8,498,200 | — | — |
| 2014-09-15 | $35.21 | $58.26 | 9,632,700 | — | — |
| 2014-09-12 | $35.01 | $57.93 | 10,199,400 | — | — |
| 2014-09-11 | $34.73 | $57.47 | 6,794,200 | — | — |
| 2014-09-10 | $34.33 | $56.80 | 6,451,400 | — | — |
| 2014-09-09 | $33.91 | $56.11 | 11,411,200 | — | — |
| 2014-09-08 | $34.86 | $57.68 | 8,149,200 | — | — |
| 2014-09-05 | $34.63 | $57.30 | 10,032,500 | — | — |
| 2014-09-04 | $34.70 | $57.42 | 7,326,400 | — | — |
| 2014-09-03 | $34.56 | $57.19 | 7,151,500 | — | — |
| 2014-09-02 | $34.55 | $57.17 | 5,115,700 | — | — |
| 2014-08-29 | $34.31 | $56.77 | 4,946,700 | — | — |
| 2014-08-28 | $34.06 | $56.36 | 4,459,200 | — | — |
| 2014-08-27 | $34.13 | $56.47 | 5,679,900 | — | — |
| 2014-08-26 | $34.40 | $56.92 | 8,462,100 | — | — |
| 2014-08-25 | $34.20 | $56.59 | 13,975,800 | — | — |
| 2014-08-22 | $33.47 | $55.38 | 9,082,600 | — | — |
| 2014-08-21 | $33.03 | $54.65 | 7,309,100 | — | — |
| 2014-08-20 | $32.54 | $53.84 | 4,234,700 | — | — |
| 2014-08-19 | $32.53 | $53.83 | 4,257,000 | — | — |
| 2014-08-18 | $32.61 | $53.96 | 4,925,400 | — | — |
| 2014-08-15 | $32.22 | $53.31 | 9,457,900 | — | — |
| 2014-08-14 | $32.17 | $53.23 | 3,974,800 | — | — |
| 2014-08-13 | $32.02 | $52.98 | 4,837,900 | — | — |
| 2014-08-12 | $32.01 | $52.97 | 4,522,600 | — | — |
| 2014-08-11 | $32.08 | $53.08 | 6,591,200 | — | — |
| 2014-08-08 | $31.95 | $52.87 | 8,512,700 | — | — |
| 2014-08-07 | $31.36 | $51.89 | 6,553,100 | — | — |
| 2014-08-06 | $31.56 | $52.22 | 9,099,200 | — | — |
| 2014-08-05 | $31.41 | $51.97 | 9,478,400 | — | — |
| 2014-08-04 | $31.83 | $52.67 | 6,942,100 | — | — |
| 2014-08-01 | $31.60 | $52.29 | 11,539,300 | — | — |
| 2014-07-31 | $32.34 | $53.51 | 9,131,500 | — | — |
| 2014-07-30 | $33.34 | $55.17 | 9,992,400 | — | — |
| 2014-07-29 | $32.65 | $54.03 | 5,716,600 | — | — |
| 2014-07-28 | $33.07 | $54.55 | 7,114,900 | — | — |
| 2014-07-25 | $33.24 | $54.84 | 6,292,600 | — | — |
| 2014-07-24 | $33.40 | $55.10 | 6,575,500 | — | — |
| 2014-07-23 | $33.35 | $55.02 | 9,363,200 | — | — |
| 2014-07-22 | $32.91 | $54.29 | 8,845,100 | — | — |
| 2014-07-21 | $32.55 | $53.70 | 7,125,400 | — | — |
| 2014-07-18 | $32.64 | $53.85 | 9,239,500 | — | — |
| 2014-07-17 | $32.30 | $53.28 | 18,525,600 | — | — |
| 2014-07-16 | $32.50 | $53.61 | 16,293,100 | — | — |
| 2014-07-15 | $32.00 | $52.79 | 13,796,400 | — | — |
| 2014-07-14 | $31.81 | $52.48 | 11,323,100 | — | — |
| 2014-07-11 | $31.41 | $51.82 | 10,112,200 | — | — |
| 2014-07-10 | $31.68 | $52.26 | 7,784,900 | — | — |
| 2014-07-09 | $32.01 | $52.81 | 6,292,100 | — | — |
| 2014-07-08 | $31.75 | $52.38 | 9,205,600 | — | — |
| 2014-07-07 | $32.39 | $53.43 | 5,635,300 | — | — |
| 2014-07-03 | $32.62 | $53.81 | 5,994,200 | — | — |
| 2014-07-02 | $32.49 | $53.60 | 6,190,600 | — | — |
| 2014-07-01 | $32.32 | $53.32 | 7,787,600 | — | — |
| 2014-06-30 | $32.33 | $53.33 | 11,595,000 | — | — |
| 2014-06-27 | $31.55 | $52.05 | 9,933,900 | — | — |
| 2014-06-26 | $31.89 | $52.61 | 10,559,100 | — | — |
| 2014-06-25 | $32.23 | $53.17 | 7,671,800 | — | — |
| 2014-06-24 | $32.03 | $52.84 | 7,776,600 | — | — |
| 2014-06-23 | $32.52 | $53.65 | 6,929,900 | — | — |
| 2014-06-20 | $32.29 | $53.27 | 12,071,900 | — | — |
| 2014-06-19 | $32.54 | $53.68 | 6,933,700 | — | — |
| 2014-06-18 | $32.66 | $53.88 | 10,725,200 | — | — |
| 2014-06-17 | $32.50 | $53.61 | 13,256,300 | — | — |
| 2014-06-16 | $31.71 | $52.31 | 8,527,500 | — | — |
| 2014-06-13 | $31.59 | $52.11 | 8,022,300 | — | — |
| 2014-06-12 | $31.73 | $52.34 | 7,086,700 | — | — |
| 2014-06-11 | $31.69 | $52.28 | 5,854,200 | — | — |
| 2014-06-10 | $32.08 | $52.92 | 7,113,200 | — | — |
| 2014-06-09 | $31.98 | $52.76 | 9,027,800 | — | — |
| 2014-06-06 | $31.95 | $52.71 | 6,544,200 | — | — |
| 2014-06-05 | $31.63 | $52.18 | 8,769,400 | — | — |
| 2014-06-04 | $31.20 | $51.47 | 8,074,700 | — | — |
| 2014-06-03 | $30.85 | $50.89 | 10,079,500 | — | — |
| 2014-06-02 | $30.90 | $50.97 | 7,509,400 | — | — |
| 2014-05-30 | $30.86 | $50.91 | 7,634,400 | — | — |
| 2014-05-29 | $31.13 | $51.35 | 8,615,300 | — | — |
| 2014-05-28 | $30.93 | $51.02 | 6,124,400 | — | — |
| 2014-05-27 | $31.12 | $51.34 | 10,960,000 | — | — |
| 2014-05-23 | $30.49 | $50.30 | 5,140,000 | — | — |
| 2014-05-22 | $30.39 | $50.13 | 8,235,500 | — | — |
| 2014-05-21 | $30.01 | $49.51 | 6,654,800 | — | — |
| 2014-05-20 | $29.71 | $49.01 | 9,958,100 | — | — |
| 2014-05-19 | $30.16 | $49.75 | 7,022,400 | — | — |
| 2014-05-16 | $30.14 | $49.72 | 18,004,200 | — | — |
| 2014-05-15 | $29.77 | $49.11 | 20,240,100 | — | — |
| 2014-05-14 | $30.25 | $49.90 | 10,046,200 | — | — |
| 2014-05-13 | $30.33 | $50.03 | 7,962,700 | — | — |
| 2014-05-12 | $30.33 | $50.03 | 10,196,200 | — | — |
| 2014-05-09 | $29.68 | $48.96 | 10,064,700 | — | — |
| 2014-05-08 | $29.69 | $48.98 | 13,039,200 | — | — |
| 2014-05-07 | $29.70 | $49.00 | 12,460,700 | — | — |
| 2014-05-06 | $29.46 | $48.60 | 16,285,600 | — | — |
| 2014-05-05 | $30.07 | $49.61 | 12,035,100 | — | — |
| 2014-05-02 | $30.69 | $50.63 | 11,464,400 | — | — |
| 2014-05-01 | $31.22 | $51.50 | 10,110,200 | — | — |
| 2014-04-30 | $30.93 | $51.02 | 11,016,500 | — | — |
| 2014-04-29 | $30.52 | $50.35 | 10,419,700 | — | — |
| 2014-04-28 | $29.99 | $49.47 | 15,303,300 | — | — |
| 2014-04-25 | $30.58 | $50.28 | 8,372,900 | — | — |
| 2014-04-24 | $30.94 | $50.87 | 8,438,900 | — | — |
| 2014-04-23 | $31.04 | $51.04 | 9,376,700 | — | — |
| 2014-04-22 | $31.20 | $51.30 | 10,803,600 | — | — |
| 2014-04-21 | $30.98 | $50.94 | 10,699,000 | — | — |
| 2014-04-17 | $30.76 | $50.58 | 22,966,000 | — | — |
| 2014-04-16 | $29.89 | $49.15 | 14,198,000 | — | — |
| 2014-04-15 | $29.55 | $48.59 | 16,657,800 | — | — |
| 2014-04-14 | $29.06 | $47.78 | 12,514,500 | — | — |
| 2014-04-11 | $28.47 | $46.81 | 21,448,100 | — | — |
| 2014-04-10 | $29.25 | $48.10 | 13,452,400 | — | — |
| 2014-04-09 | $30.22 | $49.69 | 10,692,700 | — | — |
| 2014-04-08 | $29.53 | $48.56 | 13,228,600 | — | — |
| 2014-04-07 | $29.52 | $48.54 | 20,367,300 | — | — |
| 2014-04-04 | $30.37 | $49.94 | 12,751,000 | — | — |
| 2014-04-03 | $30.95 | $50.89 | 10,064,700 | — | — |
| 2014-04-02 | $31.41 | $51.65 | 14,700,900 | — | — |
| 2014-04-01 | $31.21 | $51.32 | 11,583,500 | — | — |
| 2014-03-31 | $31.17 | $51.25 | 9,421,600 | — | — |
| 2014-03-28 | $30.91 | $50.82 | 8,081,100 | — | — |
| 2014-03-27 | $30.90 | $50.81 | 13,638,400 | — | — |
| 2014-03-26 | $31.22 | $51.33 | 11,233,800 | — | — |
| 2014-03-25 | $31.59 | $51.94 | 12,610,300 | — | — |
| 2014-03-24 | $32.44 | $53.34 | 10,400,100 | — | — |
| 2014-03-21 | $32.60 | $53.60 | 23,437,200 | — | — |
| 2014-03-20 | $32.79 | $53.92 | 20,199,800 | — | — |
| 2014-03-19 | $31.81 | $52.30 | 9,470,300 | — | — |
| 2014-03-18 | $31.65 | $52.04 | 6,614,900 | — | — |
| 2014-03-17 | $31.37 | $51.58 | 6,891,100 | — | — |
| 2014-03-14 | $31.10 | $51.14 | 10,855,900 | — | — |
| 2014-03-13 | $31.44 | $51.70 | 22,439,700 | — | — |
| 2014-03-12 | $31.44 | $51.70 | 8,212,500 | — | — |
| 2014-03-11 | $31.70 | $52.12 | 9,133,200 | — | — |
| 2014-03-10 | $32.13 | $52.83 | 10,746,400 | — | — |
| 2014-03-07 | $32.21 | $52.96 | 14,439,200 | — | — |
| 2014-03-06 | $31.84 | $52.35 | 12,583,800 | — | — |
| 2014-03-05 | $31.97 | $52.57 | 14,776,500 | — | — |
| 2014-03-04 | $31.10 | $51.14 | 11,061,800 | — | — |
| 2014-03-03 | $30.26 | $49.76 | 11,543,200 | — | — |
| 2014-02-28 | $30.80 | $50.64 | 14,170,400 | — | — |
| 2014-02-27 | $30.36 | $49.92 | 10,792,200 | — | — |
| 2014-02-26 | $29.94 | $49.23 | 15,026,300 | — | — |
| 2014-02-25 | $29.71 | $48.85 | 11,605,000 | — | — |
| 2014-02-24 | $30.31 | $49.84 | 13,108,900 | — | — |
| 2014-02-21 | $29.62 | $48.70 | 10,451,300 | — | — |
| 2014-02-20 | $29.33 | $48.23 | 13,930,200 | — | — |
| 2014-02-19 | $28.96 | $47.62 | 17,136,200 | — | — |
| 2014-02-18 | $29.56 | $48.60 | 10,902,500 | — | — |
| 2014-02-14 | $29.69 | $48.82 | 10,138,600 | — | — |
| 2014-02-13 | $29.91 | $49.18 | 15,577,200 | — | — |
| 2014-02-12 | $30.16 | $49.59 | 9,347,600 | — | — |
| 2014-02-11 | $30.27 | $49.77 | 15,797,600 | — | — |
| 2014-02-10 | $29.70 | $48.83 | 7,822,400 | — | — |
| 2014-02-07 | $29.69 | $48.82 | 14,752,000 | — | — |
| 2014-02-06 | $29.69 | $48.82 | 14,769,800 | — | — |
| 2014-02-05 | $29.18 | $47.98 | 17,309,700 | — | — |
| 2014-02-04 | $29.02 | $47.72 | 18,774,900 | — | — |
| 2014-02-03 | $28.95 | $47.60 | 17,496,800 | — | — |
| 2014-01-31 | $29.51 | $48.52 | 13,113,100 | — | — |
| 2014-01-30 | $29.98 | $49.30 | 13,067,900 | — | — |
| 2014-01-29 | $29.94 | $49.23 | 18,872,800 | — | — |
| 2014-01-28 | $30.13 | $49.46 | 15,793,800 | — | — |
| 2014-01-27 | $29.97 | $49.20 | 16,709,400 | — | — |
| 2014-01-24 | $30.45 | $49.99 | 23,386,100 | — | — |
| 2014-01-23 | $31.48 | $51.68 | 16,317,000 | — | — |
| 2014-01-22 | $32.29 | $53.01 | 12,181,200 | — | — |
| 2014-01-21 | $32.63 | $53.56 | 18,508,300 | — | — |
| 2014-01-17 | $33.40 | $54.83 | 32,022,900 | — | — |
| 2014-01-16 | $32.00 | $52.53 | 21,828,600 | — | — |
| 2014-01-15 | $32.22 | $52.89 | 17,311,400 | — | — |
| 2014-01-14 | $31.10 | $51.05 | 13,621,400 | — | — |
| 2014-01-13 | $30.87 | $50.67 | 9,520,100 | — | — |
| 2014-01-10 | $31.30 | $51.38 | 10,426,500 | — | — |
| 2014-01-09 | $31.55 | $51.79 | 7,274,700 | — | — |
| 2014-01-08 | $31.56 | $51.81 | 8,891,300 | — | — |
| 2014-01-07 | $31.52 | $51.74 | 9,135,600 | — | — |
| 2014-01-06 | $31.62 | $51.91 | 8,971,400 | — | — |
| 2014-01-03 | $31.51 | $51.73 | 7,809,100 | — | — |
| 2014-01-02 | $31.03 | $50.94 | 9,674,500 | — | — |