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
- 1984-06-01 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 | $35.01 | $35.70 | 10,714,300 | — | — |
| 2014-12-30 | $35.40 | $36.10 | 11,480,500 | — | — |
| 2014-12-29 | $35.53 | $36.23 | 12,365,800 | — | — |
| 2014-12-26 | $35.00 | $35.69 | 6,883,700 | — | — |
| 2014-12-24 | $34.91 | $35.60 | 4,672,900 | — | — |
| 2014-12-23 | $34.97 | $35.66 | 10,949,000 | — | — |
| 2014-12-22 | $34.64 | $35.32 | 12,687,900 | — | — |
| 2014-12-19 | $34.49 | $35.17 | 18,469,600 | — | — |
| 2014-12-18 | $34.45 | $35.13 | 18,200,600 | — | — |
| 2014-12-17 | $33.83 | $34.50 | 19,434,600 | — | — |
| 2014-12-16 | $32.92 | $33.57 | 28,611,600 | — | — |
| 2014-12-15 | $33.35 | $34.01 | 27,305,700 | — | — |
| 2014-12-12 | $34.00 | $34.67 | 19,798,900 | — | — |
| 2014-12-11 | $35.19 | $35.88 | 13,261,400 | — | — |
| 2014-12-10 | $34.86 | $35.55 | 17,037,900 | — | — |
| 2014-12-09 | $35.66 | $36.36 | 16,503,500 | — | — |
| 2014-12-08 | $36.02 | $36.73 | 15,815,300 | — | — |
| 2014-12-05 | $36.49 | $37.21 | 14,114,800 | — | — |
| 2014-12-04 | $36.07 | $36.78 | 16,477,600 | — | — |
| 2014-12-03 | $36.10 | $36.81 | 29,011,500 | — | — |
| 2014-12-02 | $35.60 | $36.30 | 14,281,500 | — | — |
| 2014-12-01 | $34.99 | $35.68 | 21,342,300 | — | — |
| 2014-11-28 | $35.95 | $36.66 | 11,645,700 | — | — |
| 2014-11-26 | $35.62 | $36.32 | 18,288,100 | — | — |
| 2014-11-25 | $34.80 | $35.49 | 13,985,200 | — | — |
| 2014-11-24 | $34.73 | $35.41 | 24,974,400 | — | — |
| 2014-11-21 | $34.30 | $34.98 | 25,563,100 | — | — |
| 2014-11-20 | $33.21 | $33.86 | 13,613,300 | — | — |
| 2014-11-19 | $32.96 | $33.61 | 14,590,200 | — | — |
| 2014-11-18 | $32.87 | $33.52 | 15,538,900 | — | — |
| 2014-11-17 | $32.29 | $32.93 | 18,259,300 | — | — |
| 2014-11-14 | $32.62 | $33.26 | 17,434,600 | — | — |
| 2014-11-13 | $32.94 | $33.59 | 10,851,300 | — | — |
| 2014-11-12 | $32.91 | $33.56 | 14,322,400 | — | — |
| 2014-11-11 | $33.20 | $33.85 | 11,285,000 | — | — |
| 2014-11-10 | $33.09 | $33.74 | 13,827,300 | — | — |
| 2014-11-07 | $33.01 | $33.66 | 19,337,500 | — | — |
| 2014-11-06 | $33.35 | $34.01 | 23,576,600 | — | — |
| 2014-11-05 | $33.71 | $34.37 | 23,137,200 | — | — |
| 2014-11-04 | $33.37 | $34.03 | 16,503,900 | — | — |
| 2014-11-03 | $33.51 | $34.17 | 19,655,500 | — | — |
| 2014-10-31 | $33.09 | $33.74 | 28,541,400 | — | — |
| 2014-10-30 | $31.82 | $32.45 | 26,761,000 | — | — |
| 2014-10-29 | $32.28 | $32.92 | 21,418,700 | — | — |
| 2014-10-28 | $32.61 | $33.25 | 20,981,000 | — | — |
| 2014-10-27 | $32.30 | $32.94 | 26,775,900 | — | — |
| 2014-10-24 | $31.06 | $31.67 | 17,761,300 | — | — |
| 2014-10-23 | $30.89 | $31.50 | 22,071,100 | — | — |
| 2014-10-22 | $30.57 | $31.17 | 25,500,600 | — | — |
| 2014-10-21 | $31.19 | $31.81 | 40,875,100 | — | — |
| 2014-10-20 | $29.69 | $30.28 | 22,357,800 | — | — |
| 2014-10-17 | $28.77 | $29.34 | 34,712,800 | — | — |
| 2014-10-16 | $28.30 | $28.86 | 42,111,600 | — | — |
| 2014-10-15 | $27.54 | $28.08 | 50,523,300 | — | — |
| 2014-10-14 | $27.39 | $27.93 | 41,365,600 | — | — |
| 2014-10-13 | $27.03 | $27.56 | 44,360,600 | — | — |
| 2014-10-10 | $27.79 | $28.34 | 85,752,700 | — | — |
| 2014-10-09 | $30.64 | $31.24 | 35,910,800 | — | — |
| 2014-10-08 | $32.32 | $32.96 | 28,069,300 | — | — |
| 2014-10-07 | $31.87 | $32.50 | 28,827,000 | — | — |
| 2014-10-06 | $32.57 | $33.21 | 43,417,100 | — | — |
| 2014-10-03 | $33.94 | $34.61 | 22,565,400 | — | — |
| 2014-10-02 | $33.81 | $34.48 | 27,337,000 | — | — |
| 2014-10-01 | $33.50 | $34.16 | 36,237,600 | — | — |
| 2014-09-30 | $34.26 | $34.94 | 25,768,900 | — | — |
| 2014-09-29 | $34.50 | $35.18 | 33,981,900 | — | — |
| 2014-09-26 | $33.83 | $34.50 | 53,975,000 | — | — |
| 2014-09-25 | $31.70 | $32.33 | 36,427,700 | — | — |
| 2014-09-24 | $32.22 | $32.86 | 25,781,300 | — | — |
| 2014-09-23 | $31.20 | $31.82 | 22,704,300 | — | — |
| 2014-09-22 | $30.60 | $31.20 | 21,713,800 | — | — |
| 2014-09-19 | $31.63 | $32.25 | 25,223,300 | — | — |
| 2014-09-18 | $32.48 | $33.12 | 12,485,100 | — | — |
| 2014-09-17 | $31.98 | $32.61 | 19,493,200 | — | — |
| 2014-09-16 | $31.45 | $32.07 | 28,739,800 | — | — |
| 2014-09-15 | $30.02 | $30.61 | 37,018,500 | — | — |
| 2014-09-12 | $31.53 | $32.15 | 12,561,500 | — | — |
| 2014-09-11 | $32.04 | $32.67 | 11,371,100 | — | — |
| 2014-09-10 | $32.09 | $32.72 | 24,643,500 | — | — |
| 2014-09-09 | $31.98 | $32.61 | 20,209,400 | — | — |
| 2014-09-08 | $33.14 | $33.79 | 17,933,300 | — | — |
| 2014-09-05 | $32.94 | $33.59 | 17,772,600 | — | — |
| 2014-09-04 | $32.12 | $32.75 | 24,800,000 | — | — |
| 2014-09-03 | $31.68 | $32.30 | 23,928,200 | — | — |
| 2014-09-02 | $31.51 | $32.13 | 26,980,200 | — | — |
| 2014-08-29 | $32.60 | $33.24 | 13,519,100 | — | — |
| 2014-08-28 | $32.81 | $33.46 | 10,890,300 | — | — |
| 2014-08-27 | $32.99 | $33.64 | 12,208,200 | — | — |
| 2014-08-26 | $32.88 | $33.53 | 16,075,500 | — | — |
| 2014-08-25 | $33.21 | $33.86 | 12,700,600 | — | — |
| 2014-08-22 | $33.29 | $33.95 | 11,758,400 | — | — |
| 2014-08-21 | $33.19 | $33.84 | 16,583,200 | — | — |
| 2014-08-20 | $33.30 | $33.96 | 21,265,400 | — | — |
| 2014-08-19 | $32.40 | $33.04 | 15,020,300 | — | — |
| 2014-08-18 | $32.04 | $32.67 | 17,508,600 | — | — |
| 2014-08-15 | $31.49 | $32.11 | 20,560,700 | — | — |
| 2014-08-14 | $31.04 | $31.65 | 16,873,700 | — | — |
| 2014-08-13 | $31.38 | $32.00 | 17,832,900 | — | — |
| 2014-08-12 | $30.70 | $31.31 | 21,496,400 | — | — |
| 2014-08-11 | $30.74 | $31.35 | 20,600,100 | — | — |
| 2014-08-08 | $30.04 | $30.63 | 22,893,300 | — | — |
| 2014-08-07 | $29.68 | $30.27 | 35,983,600 | — | — |
| 2014-08-06 | $30.68 | $31.28 | 34,903,400 | — | — |
| 2014-08-05 | $31.09 | $31.70 | 31,699,300 | — | — |
| 2014-08-04 | $31.69 | $32.31 | 21,821,600 | — | — |
| 2014-08-01 | $31.09 | $31.70 | 26,175,300 | — | — |
| 2014-07-31 | $30.55 | $31.15 | 64,996,200 | — | — |
| 2014-07-30 | $32.53 | $33.17 | 16,001,600 | — | — |
| 2014-07-29 | $32.13 | $32.76 | 19,377,500 | — | — |
| 2014-07-28 | $31.98 | $32.61 | 34,203,200 | — | — |
| 2014-07-25 | $33.42 | $34.08 | 19,655,100 | — | — |
| 2014-07-24 | $33.88 | $34.55 | 22,684,000 | — | — |
| 2014-07-23 | $33.68 | $34.34 | 20,897,100 | — | — |
| 2014-07-22 | $33.63 | $34.29 | 14,366,200 | — | — |
| 2014-07-21 | $33.07 | $33.72 | 15,789,100 | — | — |
| 2014-07-18 | $33.15 | $33.80 | 28,525,600 | — | — |
| 2014-07-17 | $33.05 | $33.70 | 36,943,500 | — | — |
| 2014-07-16 | $34.64 | $35.32 | 30,731,700 | — | — |
| 2014-07-15 | $34.02 | $34.69 | 27,186,500 | — | — |
| 2014-07-14 | $33.59 | $34.25 | 20,349,500 | — | — |
| 2014-07-11 | $32.80 | $33.45 | 18,868,300 | — | — |
| 2014-07-10 | $32.77 | $33.42 | 32,916,800 | — | — |
| 2014-07-09 | $32.89 | $33.54 | 39,287,700 | — | — |
| 2014-07-08 | $33.13 | $33.78 | 34,637,500 | — | — |
| 2014-07-07 | $32.86 | $33.51 | 21,383,200 | — | — |
| 2014-07-03 | $33.73 | $34.40 | 13,883,900 | — | — |
| 2014-07-02 | $33.76 | $34.43 | 26,620,500 | — | — |
| 2014-07-01 | $33.98 | $34.65 | 36,348,500 | — | — |
| 2014-06-30 | $32.95 | $33.60 | 31,032,300 | — | — |
| 2014-06-27 | $31.51 | $32.13 | 46,770,900 | — | — |
| 2014-06-26 | $32.00 | $32.63 | 20,353,300 | — | — |
| 2014-06-25 | $32.34 | $32.98 | 29,796,700 | — | — |
| 2014-06-24 | $32.50 | $33.14 | 59,689,500 | — | — |
| 2014-06-23 | $31.26 | $31.88 | 48,594,600 | — | — |
| 2014-06-20 | $31.85 | $32.48 | 28,266,500 | — | — |
| 2014-06-19 | $31.81 | $32.44 | 22,402,300 | — | — |
| 2014-06-18 | $32.06 | $32.69 | 30,089,900 | — | — |
| 2014-06-17 | $32.25 | $32.89 | 25,195,500 | — | — |
| 2014-06-16 | $31.91 | $32.54 | 35,496,500 | — | — |
| 2014-06-13 | $31.17 | $31.78 | 23,275,600 | — | — |
| 2014-06-12 | $30.86 | $31.47 | 28,152,900 | — | — |
| 2014-06-11 | $30.99 | $31.60 | 55,472,400 | — | — |
| 2014-06-10 | $29.51 | $30.09 | 24,108,900 | — | — |
| 2014-06-09 | $29.00 | $29.57 | 20,635,300 | — | — |
| 2014-06-06 | $29.54 | $30.12 | 18,319,800 | — | — |
| 2014-06-05 | $29.04 | $29.61 | 21,878,500 | — | — |
| 2014-06-04 | $28.97 | $29.54 | 14,377,400 | — | — |
| 2014-06-03 | $28.67 | $29.24 | 14,002,300 | — | — |
| 2014-06-02 | $28.66 | $29.23 | 14,522,600 | — | — |
| 2014-05-30 | $28.59 | $29.15 | 24,068,700 | — | — |
| 2014-05-29 | $28.58 | $29.14 | 23,288,800 | — | — |
| 2014-05-28 | $28.61 | $29.17 | 25,382,300 | — | — |
| 2014-05-27 | $28.06 | $28.61 | 23,525,400 | — | — |
| 2014-05-23 | $27.33 | $27.87 | 12,406,800 | — | — |
| 2014-05-22 | $27.17 | $27.71 | 14,936,600 | — | — |
| 2014-05-21 | $26.99 | $27.52 | 19,021,300 | — | — |
| 2014-05-20 | $26.55 | $27.07 | 21,830,400 | — | — |
| 2014-05-19 | $26.94 | $27.47 | 21,930,500 | — | — |
| 2014-05-16 | $26.03 | $26.54 | 19,890,900 | — | — |
| 2014-05-15 | $25.86 | $26.37 | 41,523,500 | — | — |
| 2014-05-14 | $26.86 | $27.39 | 28,161,200 | — | — |
| 2014-05-13 | $27.63 | $28.17 | 29,540,000 | — | — |
| 2014-05-12 | $27.51 | $28.05 | 22,396,900 | — | — |
| 2014-05-09 | $26.84 | $27.37 | 20,679,100 | — | — |
| 2014-05-08 | $26.93 | $27.46 | 27,015,400 | — | — |
| 2014-05-07 | $26.42 | $26.94 | 24,487,200 | — | — |
| 2014-05-06 | $26.68 | $27.21 | 23,078,300 | — | — |
| 2014-05-05 | $26.74 | $27.27 | 21,120,800 | — | — |
| 2014-05-02 | $26.31 | $26.83 | 18,326,000 | — | — |
| 2014-05-01 | $26.25 | $26.77 | 28,231,400 | — | — |
| 2014-04-30 | $26.12 | $26.64 | 28,811,800 | — | — |
| 2014-04-29 | $25.10 | $25.59 | 19,746,700 | — | — |
| 2014-04-28 | $24.58 | $25.06 | 32,168,000 | — | — |
| 2014-04-25 | $25.26 | $25.76 | 26,022,500 | — | — |
| 2014-04-24 | $26.16 | $26.68 | 39,791,400 | — | — |
| 2014-04-23 | $26.25 | $26.77 | 32,508,700 | — | — |
| 2014-04-22 | $26.18 | $26.70 | 45,903,400 | — | — |
| 2014-04-21 | $25.32 | $25.82 | 45,434,800 | — | — |
| 2014-04-17 | $23.91 | $24.38 | 46,206,900 | — | — |
| 2014-04-16 | $22.48 | $22.92 | 21,619,500 | — | — |
| 2014-04-15 | $22.17 | $22.61 | 25,067,600 | — | — |
| 2014-04-14 | $21.90 | $22.33 | 31,740,100 | — | — |
| 2014-04-11 | $21.13 | $21.55 | 35,232,600 | — | — |
| 2014-04-10 | $21.68 | $22.11 | 37,066,500 | — | — |
| 2014-04-09 | $22.60 | $23.05 | 31,636,000 | — | — |
| 2014-04-08 | $22.21 | $22.65 | 44,299,000 | — | — |
| 2014-04-07 | $21.71 | $22.14 | 63,603,900 | — | — |
| 2014-04-04 | $22.58 | $23.03 | 77,296,000 | — | — |
| 2014-04-03 | $24.00 | $24.47 | 40,670,000 | — | — |
| 2014-04-02 | $24.35 | $24.83 | 24,486,300 | — | — |
| 2014-04-01 | $24.44 | $24.92 | 36,880,800 | — | — |
| 2014-03-31 | $23.66 | $24.13 | 39,630,300 | — | — |
| 2014-03-28 | $21.91 | $22.34 | 37,763,700 | — | — |
| 2014-03-27 | $22.24 | $22.68 | 35,985,000 | — | — |
| 2014-03-26 | $22.83 | $23.28 | 24,590,700 | — | — |
| 2014-03-25 | $23.53 | $23.99 | 17,054,900 | — | — |
| 2014-03-24 | $23.48 | $23.94 | 23,740,900 | — | — |
| 2014-03-21 | $23.66 | $24.13 | 32,238,500 | — | — |
| 2014-03-20 | $24.01 | $24.48 | 19,735,500 | — | — |
| 2014-03-19 | $23.98 | $24.45 | 19,799,500 | — | — |
| 2014-03-18 | $24.49 | $24.97 | 27,425,600 | — | — |
| 2014-03-17 | $23.93 | $24.40 | 17,778,700 | — | — |
| 2014-03-14 | $23.96 | $24.43 | 24,575,000 | — | — |
| 2014-03-13 | $24.11 | $24.59 | 35,572,900 | — | — |
| 2014-03-12 | $24.84 | $25.33 | 19,272,800 | — | — |
| 2014-03-11 | $24.67 | $25.16 | 21,103,100 | — | — |
| 2014-03-10 | $24.85 | $25.34 | 23,662,500 | — | — |
| 2014-03-07 | $24.42 | $24.90 | 23,827,000 | — | — |
| 2014-03-06 | $24.77 | $25.26 | 32,312,100 | — | — |
| 2014-03-05 | $24.83 | $25.32 | 25,938,700 | — | — |
| 2014-03-04 | $25.11 | $25.61 | 32,780,000 | — | — |
| 2014-03-03 | $24.48 | $24.96 | 35,961,800 | — | — |
| 2014-02-28 | $24.19 | $24.67 | 33,877,300 | — | — |
| 2014-02-27 | $24.19 | $24.67 | 39,242,800 | — | — |
| 2014-02-26 | $24.22 | $24.70 | 20,936,900 | — | — |
| 2014-02-25 | $24.26 | $24.74 | 37,147,600 | — | — |
| 2014-02-24 | $24.75 | $25.24 | 33,037,900 | — | — |
| 2014-02-21 | $25.08 | $25.57 | 44,791,800 | — | — |
| 2014-02-20 | $25.49 | $25.99 | 23,288,000 | — | — |
| 2014-02-19 | $25.42 | $25.92 | 27,239,800 | — | — |
| 2014-02-18 | $25.42 | $25.92 | 34,133,700 | — | — |
| 2014-02-14 | $25.08 | $25.57 | 32,449,600 | — | — |
| 2014-02-13 | $24.91 | $25.40 | 23,317,000 | — | — |
| 2014-02-12 | $24.89 | $25.38 | 23,915,300 | — | — |
| 2014-02-11 | $24.71 | $25.20 | 21,177,200 | — | — |
| 2014-02-10 | $24.87 | $25.36 | 28,374,800 | — | — |
| 2014-02-07 | $24.51 | $24.99 | 47,809,700 | — | — |
| 2014-02-06 | $24.11 | $24.59 | 65,314,700 | — | — |
| 2014-02-05 | $23.31 | $23.77 | 26,097,800 | — | — |
| 2014-02-04 | $23.00 | $23.45 | 20,104,700 | — | — |
| 2014-02-03 | $22.81 | $23.26 | 36,010,100 | — | — |
| 2014-01-31 | $23.04 | $23.49 | 29,539,000 | — | — |
| 2014-01-30 | $23.45 | $23.91 | 32,630,000 | — | — |
| 2014-01-29 | $22.71 | $23.16 | 21,718,400 | — | — |
| 2014-01-28 | $23.05 | $23.50 | 27,555,900 | — | — |
| 2014-01-27 | $22.90 | $23.35 | 30,006,400 | — | — |
| 2014-01-24 | $22.92 | $23.37 | 30,019,100 | — | — |
| 2014-01-23 | $23.64 | $24.11 | 29,418,600 | — | — |
| 2014-01-22 | $23.65 | $24.12 | 31,254,300 | — | — |
| 2014-01-21 | $23.12 | $23.58 | 29,508,700 | — | — |
| 2014-01-17 | $22.38 | $22.82 | 46,943,200 | — | — |
| 2014-01-16 | $23.13 | $23.59 | 28,888,700 | — | — |
| 2014-01-15 | $23.33 | $23.79 | 26,949,000 | — | — |
| 2014-01-14 | $23.67 | $24.14 | 33,092,200 | — | — |
| 2014-01-13 | $23.33 | $23.79 | 27,619,700 | — | — |
| 2014-01-10 | $23.71 | $24.18 | 33,930,200 | — | — |
| 2014-01-09 | $23.24 | $23.70 | 42,782,900 | — | — |
| 2014-01-08 | $23.87 | $24.34 | 93,499,500 | — | — |
| 2014-01-07 | $21.73 | $22.16 | 67,904,500 | — | — |
| 2014-01-06 | $20.67 | $21.08 | 38,180,500 | — | — |
| 2014-01-03 | $20.97 | $21.38 | 34,590,200 | — | — |
| 2014-01-02 | $21.66 | $22.09 | 26,413,500 | — | — |