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
- 1995-10-06 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 | $34.06 | $37.56 | 520,400 | — | — |
| 2014-12-30 | $34.83 | $38.41 | 368,700 | — | — |
| 2014-12-29 | $35.46 | $39.10 | 463,900 | — | — |
| 2014-12-26 | $36.65 | $40.42 | 285,900 | — | — |
| 2014-12-24 | $36.50 | $40.25 | 131,200 | — | — |
| 2014-12-23 | $36.22 | $39.94 | 532,100 | — | — |
| 2014-12-22 | $36.12 | $39.83 | 661,900 | — | — |
| 2014-12-19 | $36.42 | $40.16 | 1,365,900 | — | — |
| 2014-12-18 | $35.57 | $39.22 | 754,200 | — | — |
| 2014-12-17 | $33.96 | $37.45 | 927,400 | — | — |
| 2014-12-16 | $33.02 | $36.41 | 1,051,400 | — | — |
| 2014-12-15 | $33.43 | $36.86 | 953,000 | — | — |
| 2014-12-12 | $33.98 | $37.47 | 995,500 | — | — |
| 2014-12-11 | $35.13 | $38.74 | 777,400 | — | — |
| 2014-12-10 | $34.95 | $38.54 | 413,800 | — | — |
| 2014-12-09 | $35.18 | $38.79 | 424,100 | — | — |
| 2014-12-08 | $35.08 | $38.68 | 552,100 | — | — |
| 2014-12-05 | $34.97 | $38.56 | 654,300 | — | — |
| 2014-12-04 | $34.68 | $38.24 | 515,600 | — | — |
| 2014-12-03 | $34.55 | $38.10 | 983,400 | — | — |
| 2014-12-02 | $33.26 | $36.68 | 696,000 | — | — |
| 2014-12-01 | $33.01 | $36.40 | 1,356,300 | — | — |
| 2014-11-28 | $33.53 | $36.97 | 330,900 | — | — |
| 2014-11-26 | $33.20 | $36.61 | 265,800 | — | — |
| 2014-11-25 | $33.25 | $36.67 | 648,100 | — | — |
| 2014-11-24 | $33.10 | $36.50 | 1,046,200 | — | — |
| 2014-11-21 | $32.38 | $35.71 | 663,900 | — | — |
| 2014-11-20 | $32.01 | $35.30 | 725,500 | — | — |
| 2014-11-19 | $32.16 | $35.46 | 426,600 | — | — |
| 2014-11-18 | $32.86 | $36.24 | 441,000 | — | — |
| 2014-11-17 | $32.65 | $36.00 | 826,600 | — | — |
| 2014-11-14 | $32.84 | $36.21 | 726,600 | — | — |
| 2014-11-13 | $33.35 | $36.78 | 833,300 | — | — |
| 2014-11-12 | $32.99 | $36.38 | 769,100 | — | — |
| 2014-11-11 | $32.33 | $35.65 | 787,200 | — | — |
| 2014-11-10 | $32.80 | $36.17 | 2,006,400 | — | — |
| 2014-11-07 | $34.89 | $38.47 | 458,300 | — | — |
| 2014-11-06 | $34.78 | $38.35 | 643,100 | — | — |
| 2014-11-05 | $34.61 | $38.17 | 1,968,900 | — | — |
| 2014-11-04 | $36.89 | $40.68 | 1,051,100 | — | — |
| 2014-11-03 | $39.48 | $43.54 | 528,200 | — | — |
| 2014-10-31 | $39.49 | $43.55 | 835,100 | — | — |
| 2014-10-30 | $38.00 | $41.90 | 526,600 | — | — |
| 2014-10-29 | $38.00 | $41.90 | 481,400 | — | — |
| 2014-10-28 | $37.82 | $41.71 | 527,600 | — | — |
| 2014-10-27 | $37.06 | $40.87 | 640,800 | — | — |
| 2014-10-24 | $36.96 | $40.76 | 443,300 | — | — |
| 2014-10-23 | $38.00 | $41.90 | 420,400 | — | — |
| 2014-10-22 | $37.60 | $41.46 | 1,083,400 | — | — |
| 2014-10-21 | $36.68 | $40.45 | 1,580,100 | — | — |
| 2014-10-20 | $35.00 | $38.60 | 884,600 | — | — |
| 2014-10-17 | $35.03 | $38.63 | 2,772,300 | — | — |
| 2014-10-16 | $37.76 | $41.64 | 598,900 | — | — |
| 2014-10-15 | $38.50 | $42.46 | 672,300 | — | — |
| 2014-10-14 | $37.90 | $41.79 | 1,055,900 | — | — |
| 2014-10-13 | $37.86 | $41.75 | 412,200 | — | — |
| 2014-10-10 | $37.75 | $41.63 | 437,400 | — | — |
| 2014-10-09 | $38.26 | $42.19 | 379,300 | — | — |
| 2014-10-08 | $38.24 | $42.17 | 331,300 | — | — |
| 2014-10-07 | $37.47 | $41.32 | 882,600 | — | — |
| 2014-10-06 | $36.64 | $40.40 | 618,600 | — | — |
| 2014-10-03 | $37.27 | $41.10 | 1,017,500 | — | — |
| 2014-10-02 | $38.19 | $42.11 | 537,600 | — | — |
| 2014-10-01 | $38.30 | $42.24 | 500,800 | — | — |
| 2014-09-30 | $38.57 | $42.53 | 497,700 | — | — |
| 2014-09-29 | $38.87 | $42.86 | 562,900 | — | — |
| 2014-09-26 | $37.89 | $41.78 | 487,200 | — | — |
| 2014-09-25 | $38.03 | $41.94 | 420,700 | — | — |
| 2014-09-24 | $38.39 | $42.33 | 502,700 | — | — |
| 2014-09-23 | $37.88 | $41.77 | 750,900 | — | — |
| 2014-09-22 | $37.97 | $41.87 | 470,100 | — | — |
| 2014-09-19 | $37.51 | $41.36 | 694,300 | — | — |
| 2014-09-18 | $37.72 | $41.60 | 380,500 | — | — |
| 2014-09-17 | $38.12 | $42.04 | 986,600 | — | — |
| 2014-09-16 | $38.01 | $41.92 | 1,153,800 | — | — |
| 2014-09-15 | $36.40 | $40.14 | 1,054,100 | — | — |
| 2014-09-12 | $36.53 | $40.28 | 379,400 | — | — |
| 2014-09-11 | $36.57 | $40.33 | 1,061,400 | — | — |
| 2014-09-10 | $36.56 | $40.32 | 740,500 | — | — |
| 2014-09-09 | $36.58 | $40.34 | 720,300 | — | — |
| 2014-09-08 | $36.84 | $40.63 | 498,300 | — | — |
| 2014-09-05 | $36.29 | $40.02 | 518,600 | — | — |
| 2014-09-04 | $35.81 | $39.49 | 399,200 | — | — |
| 2014-09-03 | $35.68 | $39.35 | 1,369,600 | — | — |
| 2014-09-02 | $35.44 | $39.08 | 813,700 | — | — |
| 2014-08-29 | $36.19 | $39.91 | 370,500 | — | — |
| 2014-08-28 | $36.01 | $39.71 | 523,900 | — | — |
| 2014-08-27 | $35.78 | $39.46 | 796,200 | — | — |
| 2014-08-26 | $36.25 | $39.97 | 672,000 | — | — |
| 2014-08-25 | $36.52 | $40.27 | 778,300 | — | — |
| 2014-08-22 | $36.51 | $40.26 | 902,500 | — | — |
| 2014-08-21 | $37.29 | $41.12 | 395,100 | — | — |
| 2014-08-20 | $37.51 | $41.36 | 518,500 | — | — |
| 2014-08-19 | $37.28 | $41.11 | 355,200 | — | — |
| 2014-08-18 | $37.21 | $41.03 | 889,700 | — | — |
| 2014-08-15 | $36.22 | $39.94 | 1,046,200 | — | — |
| 2014-08-14 | $36.09 | $39.80 | 1,168,400 | — | — |
| 2014-08-13 | $36.04 | $39.74 | 3,500,000 | — | — |
| 2014-08-12 | $39.00 | $43.01 | 1,817,400 | — | — |
| 2014-08-11 | $38.27 | $42.20 | 1,069,400 | — | — |
| 2014-08-08 | $37.74 | $41.62 | 642,500 | — | — |
| 2014-08-07 | $37.33 | $41.17 | 678,500 | — | — |
| 2014-08-06 | $36.90 | $40.69 | 582,300 | — | — |
| 2014-08-05 | $36.99 | $40.79 | 669,100 | — | — |
| 2014-08-04 | $37.17 | $40.99 | 468,800 | — | — |
| 2014-08-01 | $37.12 | $40.93 | 664,400 | — | — |
| 2014-07-31 | $36.10 | $39.81 | 517,100 | — | — |
| 2014-07-30 | $36.72 | $40.49 | 407,900 | — | — |
| 2014-07-29 | $37.05 | $40.86 | 642,700 | — | — |
| 2014-07-28 | $36.11 | $39.82 | 635,200 | — | — |
| 2014-07-25 | $37.02 | $40.82 | 509,400 | — | — |
| 2014-07-24 | $37.35 | $41.19 | 549,100 | — | — |
| 2014-07-23 | $37.63 | $41.50 | 406,300 | — | — |
| 2014-07-22 | $37.17 | $40.99 | 489,500 | — | — |
| 2014-07-21 | $37.97 | $41.87 | 296,000 | — | — |
| 2014-07-18 | $38.78 | $42.76 | 593,300 | — | — |
| 2014-07-17 | $37.38 | $41.22 | 566,700 | — | — |
| 2014-07-16 | $38.55 | $42.51 | 638,200 | — | — |
| 2014-07-15 | $39.11 | $43.13 | 766,900 | — | — |
| 2014-07-14 | $40.41 | $44.56 | 873,200 | — | — |
| 2014-07-11 | $38.06 | $41.97 | 354,800 | — | — |
| 2014-07-10 | $37.60 | $41.46 | 395,600 | — | — |
| 2014-07-09 | $37.70 | $41.57 | 401,800 | — | — |
| 2014-07-08 | $37.05 | $40.86 | 960,000 | — | — |
| 2014-07-07 | $37.65 | $41.52 | 738,700 | — | — |
| 2014-07-03 | $37.90 | $41.79 | 1,017,500 | — | — |
| 2014-07-02 | $38.44 | $42.39 | 976,200 | — | — |
| 2014-07-01 | $39.15 | $43.17 | 908,600 | — | — |
| 2014-06-30 | $38.92 | $42.92 | 2,002,200 | — | — |
| 2014-06-27 | $38.81 | $42.80 | 2,009,200 | — | — |
| 2014-06-26 | $37.21 | $41.03 | 780,300 | — | — |
| 2014-06-25 | $37.77 | $41.65 | 683,400 | — | — |
| 2014-06-24 | $37.13 | $40.94 | 867,300 | — | — |
| 2014-06-23 | $37.01 | $40.81 | 681,500 | — | — |
| 2014-06-20 | $37.28 | $41.11 | 1,069,100 | — | — |
| 2014-06-19 | $37.31 | $41.14 | 696,100 | — | — |
| 2014-06-18 | $37.00 | $40.80 | 928,500 | — | — |
| 2014-06-17 | $36.76 | $40.54 | 762,300 | — | — |
| 2014-06-16 | $36.65 | $40.42 | 1,217,700 | — | — |
| 2014-06-13 | $35.02 | $38.62 | 2,274,300 | — | — |
| 2014-06-12 | $33.87 | $37.35 | 1,022,000 | — | — |
| 2014-06-11 | $33.49 | $36.93 | 1,191,200 | — | — |
| 2014-06-10 | $34.49 | $38.03 | 592,400 | — | — |
| 2014-06-09 | $34.55 | $38.10 | 1,037,600 | — | — |
| 2014-06-06 | $35.31 | $38.94 | 520,200 | — | — |
| 2014-06-05 | $35.25 | $38.87 | 746,400 | — | — |
| 2014-06-04 | $34.52 | $38.07 | 1,302,500 | — | — |
| 2014-06-03 | $34.25 | $37.77 | 1,412,800 | — | — |
| 2014-06-02 | $33.62 | $37.07 | 1,129,000 | — | — |
| 2014-05-30 | $33.16 | $36.57 | 1,114,200 | — | — |
| 2014-05-29 | $33.51 | $36.95 | 754,000 | — | — |
| 2014-05-28 | $33.10 | $36.50 | 1,574,800 | — | — |
| 2014-05-27 | $33.94 | $37.43 | 1,923,600 | — | — |
| 2014-05-23 | $33.22 | $36.63 | 2,162,100 | — | — |
| 2014-05-22 | $33.33 | $36.75 | 2,945,600 | — | — |
| 2014-05-21 | $35.02 | $38.62 | 1,011,200 | — | — |
| 2014-05-20 | $36.55 | $40.31 | 756,000 | — | — |
| 2014-05-19 | $37.58 | $41.44 | 653,100 | — | — |
| 2014-05-16 | $37.05 | $40.86 | 686,000 | — | — |
| 2014-05-15 | $37.87 | $41.76 | 777,100 | — | — |
| 2014-05-14 | $37.51 | $41.36 | 1,169,900 | — | — |
| 2014-05-13 | $35.71 | $39.38 | 856,000 | — | — |
| 2014-05-12 | $36.06 | $39.76 | 1,127,900 | — | — |
| 2014-05-09 | $35.88 | $39.57 | 1,509,600 | — | — |
| 2014-05-08 | $35.60 | $39.26 | 2,124,200 | — | — |
| 2014-05-07 | $36.87 | $40.66 | 4,130,000 | — | — |
| 2014-05-06 | $40.88 | $45.08 | 2,198,000 | — | — |
| 2014-05-05 | $40.96 | $45.17 | 1,300,400 | — | — |
| 2014-05-02 | $40.05 | $44.16 | 1,521,300 | — | — |
| 2014-05-01 | $39.97 | $44.08 | 1,561,600 | — | — |
| 2014-04-30 | $42.21 | $46.55 | 1,454,800 | — | — |
| 2014-04-29 | $40.60 | $44.77 | 1,118,900 | — | — |
| 2014-04-28 | $39.03 | $43.04 | 747,200 | — | — |
| 2014-04-25 | $38.82 | $42.81 | 1,125,100 | — | — |
| 2014-04-24 | $40.08 | $44.20 | 1,725,600 | — | — |
| 2014-04-23 | $39.68 | $43.76 | 1,234,900 | — | — |
| 2014-04-22 | $39.40 | $43.45 | 1,520,100 | — | — |
| 2014-04-21 | $38.16 | $42.08 | 1,397,800 | — | — |
| 2014-04-17 | $37.97 | $41.87 | 2,095,800 | — | — |
| 2014-04-16 | $38.33 | $42.27 | 1,751,500 | — | — |
| 2014-04-15 | $38.75 | $42.73 | 1,630,800 | — | — |
| 2014-04-14 | $38.11 | $42.03 | 1,064,400 | — | — |
| 2014-04-11 | $38.15 | $42.07 | 1,719,700 | — | — |
| 2014-04-10 | $38.00 | $41.90 | 1,689,900 | — | — |
| 2014-04-09 | $39.85 | $43.94 | 1,911,100 | — | — |
| 2014-04-08 | $40.39 | $44.54 | 2,718,600 | — | — |
| 2014-04-07 | $40.87 | $45.07 | 2,868,400 | — | — |
| 2014-04-04 | $40.99 | $45.20 | 3,851,200 | — | — |
| 2014-04-03 | $40.25 | $44.39 | 7,475,200 | — | — |
| 2014-04-02 | $39.18 | $43.21 | 7,504,100 | — | — |
| 2014-04-01 | $35.15 | $38.76 | 2,282,000 | — | — |
| 2014-03-31 | $34.19 | $37.70 | 885,900 | — | — |
| 2014-03-28 | $32.87 | $36.25 | 1,218,400 | — | — |
| 2014-03-27 | $33.37 | $36.80 | 1,305,300 | — | — |
| 2014-03-26 | $32.75 | $36.11 | 1,894,500 | — | — |
| 2014-03-25 | $34.41 | $37.95 | 973,000 | — | — |
| 2014-03-24 | $33.65 | $37.11 | 1,960,000 | — | — |
| 2014-03-21 | $34.83 | $38.41 | 2,505,500 | — | — |
| 2014-03-20 | $36.61 | $40.37 | 922,600 | — | — |
| 2014-03-19 | $35.97 | $39.67 | 1,230,100 | — | — |
| 2014-03-18 | $36.05 | $39.75 | 1,169,400 | — | — |
| 2014-03-17 | $35.00 | $38.60 | 1,013,100 | — | — |
| 2014-03-14 | $35.01 | $38.61 | 963,600 | — | — |
| 2014-03-13 | $34.89 | $38.47 | 844,700 | — | — |
| 2014-03-12 | $35.19 | $38.81 | 1,489,700 | — | — |
| 2014-03-11 | $34.60 | $38.15 | 6,219,800 | — | — |
| 2014-03-10 | $37.75 | $41.63 | 1,189,300 | — | — |
| 2014-03-07 | $38.17 | $42.09 | 1,172,600 | — | — |
| 2014-03-06 | $37.40 | $41.24 | 1,394,700 | — | — |
| 2014-03-05 | $37.44 | $41.29 | 1,254,000 | — | — |
| 2014-03-04 | $37.40 | $41.24 | 1,464,000 | — | — |
| 2014-03-03 | $37.01 | $40.81 | 1,385,500 | — | — |
| 2014-02-28 | $36.21 | $39.93 | 3,160,300 | — | — |
| 2014-02-27 | $36.63 | $40.39 | 2,095,300 | — | — |
| 2014-02-26 | $37.49 | $41.34 | 2,451,600 | — | — |
| 2014-02-25 | $37.73 | $41.61 | 2,202,700 | — | — |
| 2014-02-24 | $38.14 | $42.06 | 2,572,500 | — | — |
| 2014-02-21 | $37.36 | $41.20 | 5,752,300 | — | — |
| 2014-02-20 | $36.29 | $40.02 | 3,761,600 | — | — |
| 2014-02-19 | $34.42 | $37.96 | 2,068,300 | — | — |
| 2014-02-18 | $35.03 | $38.63 | 5,100,600 | — | — |
| 2014-02-14 | $31.44 | $34.67 | 1,653,600 | — | — |
| 2014-02-13 | $30.85 | $34.02 | 1,215,200 | — | — |
| 2014-02-12 | $30.73 | $33.89 | 1,349,100 | — | — |
| 2014-02-11 | $31.00 | $34.19 | 1,806,600 | — | — |
| 2014-02-10 | $32.01 | $35.30 | 1,655,100 | — | — |
| 2014-02-07 | $32.23 | $35.54 | 4,570,700 | — | — |
| 2014-02-06 | $30.57 | $33.71 | 1,514,900 | — | — |
| 2014-02-05 | $31.29 | $34.50 | 9,314,800 | — | — |
| 2014-02-04 | $27.18 | $29.97 | 2,631,900 | — | — |
| 2014-02-03 | $27.42 | $30.24 | 2,358,600 | — | — |
| 2014-01-31 | $27.63 | $30.47 | 1,957,200 | — | — |
| 2014-01-30 | $27.10 | $29.88 | 2,446,000 | — | — |
| 2014-01-29 | $27.60 | $30.44 | 2,477,000 | — | — |
| 2014-01-28 | $26.47 | $29.19 | 2,268,700 | — | — |
| 2014-01-27 | $25.63 | $28.26 | 1,192,900 | — | — |
| 2014-01-24 | $25.72 | $28.36 | 1,266,600 | — | — |
| 2014-01-23 | $25.08 | $27.66 | 737,100 | — | — |
| 2014-01-22 | $24.75 | $27.29 | 723,300 | — | — |
| 2014-01-21 | $25.25 | $27.84 | 817,900 | — | — |
| 2014-01-17 | $25.05 | $27.62 | 2,034,700 | — | — |
| 2014-01-16 | $25.66 | $28.30 | 1,552,500 | — | — |
| 2014-01-15 | $25.19 | $27.78 | 1,819,100 | — | — |
| 2014-01-14 | $24.51 | $27.03 | 1,909,700 | — | — |
| 2014-01-13 | $23.25 | $25.64 | 1,716,500 | — | — |
| 2014-01-10 | $23.64 | $26.07 | 3,751,300 | — | — |
| 2014-01-09 | $22.39 | $24.69 | 2,397,000 | — | — |
| 2014-01-08 | $21.38 | $23.58 | 2,801,400 | — | — |
| 2014-01-07 | $21.05 | $23.21 | 2,931,600 | — | — |
| 2014-01-06 | $21.03 | $23.19 | 1,823,500 | — | — |
| 2014-01-03 | $21.20 | $23.38 | 1,874,800 | — | — |
| 2014-01-02 | $21.72 | $23.95 | 3,360,200 | — | — |