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 | $38.09 | $77.98 | 899,700 | — | — |
| 2014-12-30 | $38.39 | $78.59 | 919,500 | — | — |
| 2014-12-29 | $38.40 | $78.61 | 860,100 | — | — |
| 2014-12-26 | $38.41 | $78.64 | 670,100 | — | — |
| 2014-12-24 | $38.04 | $77.88 | 599,200 | — | — |
| 2014-12-23 | $38.01 | $77.82 | 1,549,300 | — | — |
| 2014-12-22 | $37.64 | $77.06 | 1,332,800 | — | — |
| 2014-12-19 | $37.29 | $76.34 | 3,590,400 | — | — |
| 2014-12-18 | $36.96 | $75.67 | 2,402,600 | — | — |
| 2014-12-17 | $35.87 | $73.44 | 2,538,200 | — | — |
| 2014-12-16 | $34.71 | $71.06 | 3,165,300 | — | — |
| 2014-12-15 | $34.78 | $71.20 | 2,845,400 | — | — |
| 2014-12-12 | $34.58 | $70.79 | 2,592,100 | — | — |
| 2014-12-11 | $35.36 | $72.39 | 2,968,100 | — | — |
| 2014-12-10 | $35.94 | $73.58 | 2,205,300 | — | — |
| 2014-12-09 | $36.35 | $74.42 | 2,551,100 | — | — |
| 2014-12-08 | $36.77 | $75.28 | 1,916,400 | — | — |
| 2014-12-05 | $36.63 | $74.99 | 1,323,300 | — | — |
| 2014-12-04 | $36.19 | $74.09 | 912,800 | — | — |
| 2014-12-03 | $36.33 | $74.38 | 2,698,400 | — | — |
| 2014-12-02 | $36.01 | $73.72 | 1,602,700 | — | — |
| 2014-12-01 | $36.02 | $73.74 | 1,122,200 | — | — |
| 2014-11-28 | $36.31 | $74.34 | 645,100 | — | — |
| 2014-11-26 | $36.00 | $73.70 | 1,011,400 | — | — |
| 2014-11-25 | $35.90 | $73.50 | 1,524,600 | — | — |
| 2014-11-24 | $36.12 | $73.60 | 1,671,200 | — | — |
| 2014-11-21 | $35.94 | $73.23 | 1,299,700 | — | — |
| 2014-11-20 | $35.67 | $72.68 | 1,308,400 | — | — |
| 2014-11-19 | $35.58 | $72.50 | 1,560,500 | — | — |
| 2014-11-18 | $35.48 | $72.29 | 1,426,800 | — | — |
| 2014-11-17 | $35.62 | $72.58 | 2,133,300 | — | — |
| 2014-11-14 | $34.83 | $70.97 | 1,175,900 | — | — |
| 2014-11-13 | $34.88 | $71.07 | 1,477,200 | — | — |
| 2014-11-12 | $34.61 | $70.52 | 1,543,400 | — | — |
| 2014-11-11 | $34.88 | $71.07 | 1,526,500 | — | — |
| 2014-11-10 | $34.86 | $71.03 | 1,732,700 | — | — |
| 2014-11-07 | $34.80 | $70.91 | 1,598,800 | — | — |
| 2014-11-06 | $34.72 | $70.75 | 1,513,800 | — | — |
| 2014-11-05 | $34.50 | $70.30 | 2,196,800 | — | — |
| 2014-11-04 | $33.80 | $68.87 | 2,436,600 | — | — |
| 2014-11-03 | $34.04 | $69.36 | 3,910,500 | — | — |
| 2014-10-31 | $33.33 | $67.91 | 6,066,600 | — | — |
| 2014-10-30 | $34.95 | $71.21 | 1,888,500 | — | — |
| 2014-10-29 | $35.03 | $71.38 | 1,031,600 | — | — |
| 2014-10-28 | $35.11 | $71.54 | 1,323,500 | — | — |
| 2014-10-27 | $35.14 | $71.60 | 952,000 | — | — |
| 2014-10-24 | $34.89 | $71.09 | 889,900 | — | — |
| 2014-10-23 | $34.49 | $70.28 | 1,744,600 | — | — |
| 2014-10-22 | $34.03 | $69.34 | 1,361,600 | — | — |
| 2014-10-21 | $34.58 | $70.46 | 1,575,100 | — | — |
| 2014-10-20 | $33.66 | $68.59 | 892,500 | — | — |
| 2014-10-17 | $33.33 | $67.91 | 3,061,000 | — | — |
| 2014-10-16 | $31.97 | $65.14 | 3,419,600 | — | — |
| 2014-10-15 | $31.92 | $65.04 | 6,057,500 | — | — |
| 2014-10-14 | $32.87 | $66.98 | 1,786,000 | — | — |
| 2014-10-13 | $32.87 | $66.98 | 1,581,100 | — | — |
| 2014-10-10 | $33.65 | $68.57 | 2,098,600 | — | — |
| 2014-10-09 | $33.86 | $68.99 | 1,394,400 | — | — |
| 2014-10-08 | $34.54 | $70.38 | 1,706,300 | — | — |
| 2014-10-07 | $34.14 | $69.56 | 1,711,800 | — | — |
| 2014-10-06 | $34.75 | $70.81 | 1,306,100 | — | — |
| 2014-10-03 | $34.81 | $70.93 | 1,779,600 | — | — |
| 2014-10-02 | $34.06 | $69.40 | 1,605,600 | — | — |
| 2014-10-01 | $34.03 | $69.34 | 2,057,200 | — | — |
| 2014-09-30 | $34.41 | $70.11 | 1,800,700 | — | — |
| 2014-09-29 | $34.51 | $70.32 | 1,394,500 | — | — |
| 2014-09-26 | $34.20 | $69.69 | 1,072,000 | — | — |
| 2014-09-25 | $34.18 | $69.65 | 1,244,400 | — | — |
| 2014-09-24 | $34.67 | $70.64 | 2,920,300 | — | — |
| 2014-09-23 | $35.01 | $71.34 | 2,790,100 | — | — |
| 2014-09-22 | $34.91 | $71.13 | 2,356,100 | — | — |
| 2014-09-19 | $34.87 | $71.05 | 2,714,500 | — | — |
| 2014-09-18 | $34.47 | $70.24 | 1,428,200 | — | — |
| 2014-09-17 | $34.46 | $70.22 | 1,217,200 | — | — |
| 2014-09-16 | $34.50 | $70.30 | 1,134,700 | — | — |
| 2014-09-15 | $34.43 | $70.16 | 968,800 | — | — |
| 2014-09-12 | $34.23 | $69.75 | 846,800 | — | — |
| 2014-09-11 | $34.37 | $70.03 | 949,700 | — | — |
| 2014-09-10 | $34.29 | $69.87 | 994,800 | — | — |
| 2014-09-09 | $34.25 | $69.79 | 1,083,100 | — | — |
| 2014-09-08 | $34.32 | $69.93 | 948,500 | — | — |
| 2014-09-05 | $34.20 | $69.69 | 1,139,700 | — | — |
| 2014-09-04 | $34.28 | $69.85 | 2,072,600 | — | — |
| 2014-09-03 | $33.92 | $69.12 | 942,200 | — | — |
| 2014-09-02 | $33.82 | $68.91 | 1,080,100 | — | — |
| 2014-08-29 | $33.52 | $68.30 | 731,100 | — | — |
| 2014-08-28 | $33.43 | $68.12 | 796,400 | — | — |
| 2014-08-27 | $33.52 | $68.30 | 1,043,700 | — | — |
| 2014-08-26 | $33.33 | $67.57 | 1,660,500 | — | — |
| 2014-08-25 | $33.65 | $68.22 | 1,007,400 | — | — |
| 2014-08-22 | $33.74 | $68.40 | 942,500 | — | — |
| 2014-08-21 | $33.77 | $68.46 | 1,109,200 | — | — |
| 2014-08-20 | $33.48 | $67.87 | 914,700 | — | — |
| 2014-08-19 | $33.48 | $67.87 | 1,176,900 | — | — |
| 2014-08-18 | $33.62 | $68.16 | 842,700 | — | — |
| 2014-08-15 | $33.28 | $67.47 | 1,119,500 | — | — |
| 2014-08-14 | $33.49 | $67.89 | 941,900 | — | — |
| 2014-08-13 | $33.02 | $66.94 | 1,428,400 | — | — |
| 2014-08-12 | $33.05 | $67.00 | 1,790,800 | — | — |
| 2014-08-11 | $33.50 | $67.91 | 1,695,200 | — | — |
| 2014-08-08 | $33.48 | $67.87 | 2,054,000 | — | — |
| 2014-08-07 | $32.90 | $66.70 | 2,326,000 | — | — |
| 2014-08-06 | $32.79 | $66.47 | 2,730,800 | — | — |
| 2014-08-05 | $32.87 | $66.64 | 2,138,200 | — | — |
| 2014-08-04 | $33.19 | $67.28 | 3,088,400 | — | — |
| 2014-08-01 | $32.45 | $65.78 | 3,089,800 | — | — |
| 2014-07-31 | $32.48 | $65.84 | 4,805,800 | — | — |
| 2014-07-30 | $31.61 | $64.08 | 2,978,400 | — | — |
| 2014-07-29 | $30.85 | $62.54 | 2,385,500 | — | — |
| 2014-07-28 | $31.27 | $63.39 | 1,936,100 | — | — |
| 2014-07-25 | $31.32 | $63.49 | 1,402,900 | — | — |
| 2014-07-24 | $31.75 | $64.36 | 1,395,100 | — | — |
| 2014-07-23 | $31.42 | $63.70 | 1,829,700 | — | — |
| 2014-07-22 | $31.48 | $63.82 | 1,091,800 | — | — |
| 2014-07-21 | $31.15 | $63.15 | 1,215,800 | — | — |
| 2014-07-18 | $31.35 | $63.55 | 907,700 | — | — |
| 2014-07-17 | $31.10 | $63.05 | 1,346,300 | — | — |
| 2014-07-16 | $31.18 | $63.21 | 2,369,800 | — | — |
| 2014-07-15 | $31.56 | $63.98 | 2,331,000 | — | — |
| 2014-07-14 | $31.73 | $64.32 | 1,272,600 | — | — |
| 2014-07-11 | $31.76 | $64.38 | 1,649,000 | — | — |
| 2014-07-10 | $31.86 | $64.59 | 2,433,500 | — | — |
| 2014-07-09 | $32.23 | $65.34 | 2,516,300 | — | — |
| 2014-07-08 | $31.70 | $64.26 | 2,363,000 | — | — |
| 2014-07-07 | $31.63 | $64.12 | 2,208,700 | — | — |
| 2014-07-03 | $31.55 | $63.96 | 861,300 | — | — |
| 2014-07-02 | $31.07 | $62.99 | 1,283,400 | — | — |
| 2014-07-01 | $31.40 | $63.66 | 1,370,200 | — | — |
| 2014-06-30 | $30.99 | $62.82 | 1,625,100 | — | — |
| 2014-06-27 | $30.91 | $62.66 | 1,991,800 | — | — |
| 2014-06-26 | $30.90 | $62.64 | 1,145,900 | — | — |
| 2014-06-25 | $30.98 | $62.80 | 1,287,900 | — | — |
| 2014-06-24 | $30.96 | $62.76 | 1,844,100 | — | — |
| 2014-06-23 | $31.24 | $63.33 | 1,655,100 | — | — |
| 2014-06-20 | $31.41 | $63.68 | 1,788,100 | — | — |
| 2014-06-19 | $31.42 | $63.70 | 1,391,600 | — | — |
| 2014-06-18 | $31.26 | $63.37 | 1,861,100 | — | — |
| 2014-06-17 | $30.80 | $62.44 | 1,640,500 | — | — |
| 2014-06-16 | $30.57 | $61.97 | 1,602,500 | — | — |
| 2014-06-13 | $30.59 | $62.01 | 1,539,300 | — | — |
| 2014-06-12 | $30.72 | $62.28 | 2,046,700 | — | — |
| 2014-06-11 | $31.16 | $63.17 | 2,102,400 | — | — |
| 2014-06-10 | $31.35 | $63.55 | 2,518,500 | — | — |
| 2014-06-09 | $31.21 | $63.27 | 2,488,400 | — | — |
| 2014-06-06 | $31.02 | $62.88 | 3,579,800 | — | — |
| 2014-06-05 | $30.35 | $61.53 | 1,641,600 | — | — |
| 2014-06-04 | $30.27 | $61.36 | 4,228,800 | — | — |
| 2014-06-03 | $28.99 | $58.77 | 1,930,700 | — | — |
| 2014-06-02 | $29.26 | $59.32 | 1,640,200 | — | — |
| 2014-05-30 | $29.28 | $59.36 | 2,300,400 | — | — |
| 2014-05-29 | $29.38 | $59.56 | 1,494,800 | — | — |
| 2014-05-28 | $29.21 | $59.22 | 1,785,800 | — | — |
| 2014-05-27 | $29.38 | $59.22 | 1,683,200 | — | — |
| 2014-05-23 | $29.53 | $59.52 | 1,032,400 | — | — |
| 2014-05-22 | $29.13 | $58.71 | 1,403,400 | — | — |
| 2014-05-21 | $29.18 | $58.81 | 862,500 | — | — |
| 2014-05-20 | $29.08 | $58.61 | 1,646,100 | — | — |
| 2014-05-19 | $29.19 | $58.83 | 1,137,700 | — | — |
| 2014-05-16 | $29.29 | $59.03 | 1,497,200 | — | — |
| 2014-05-15 | $29.25 | $58.95 | 2,299,500 | — | — |
| 2014-05-14 | $29.52 | $59.50 | 1,208,700 | — | — |
| 2014-05-13 | $29.69 | $59.84 | 2,044,400 | — | — |
| 2014-05-12 | $29.51 | $59.48 | 1,990,000 | — | — |
| 2014-05-09 | $29.26 | $58.97 | 1,724,300 | — | — |
| 2014-05-08 | $28.99 | $58.43 | 2,197,500 | — | — |
| 2014-05-07 | $29.35 | $59.15 | 3,891,500 | — | — |
| 2014-05-06 | $28.49 | $57.42 | 2,949,300 | — | — |
| 2014-05-05 | $28.79 | $58.03 | 3,682,400 | — | — |
| 2014-05-02 | $28.88 | $58.21 | 4,849,800 | — | — |
| 2014-05-01 | $30.04 | $60.55 | 3,735,800 | — | — |
| 2014-04-30 | $30.11 | $60.69 | 3,049,600 | — | — |
| 2014-04-29 | $30.14 | $60.75 | 1,935,400 | — | — |
| 2014-04-28 | $30.34 | $61.15 | 1,892,600 | — | — |
| 2014-04-25 | $30.09 | $60.65 | 1,740,500 | — | — |
| 2014-04-24 | $30.31 | $61.09 | 1,282,600 | — | — |
| 2014-04-23 | $30.25 | $60.97 | 1,216,200 | — | — |
| 2014-04-22 | $30.12 | $60.71 | 1,383,000 | — | — |
| 2014-04-21 | $29.96 | $60.38 | 2,028,400 | — | — |
| 2014-04-17 | $29.89 | $60.24 | 2,096,000 | — | — |
| 2014-04-16 | $29.24 | $58.93 | 1,576,700 | — | — |
| 2014-04-15 | $29.03 | $58.51 | 1,209,700 | — | — |
| 2014-04-14 | $28.99 | $58.43 | 1,300,000 | — | — |
| 2014-04-11 | $28.68 | $57.80 | 2,335,300 | — | — |
| 2014-04-10 | $29.37 | $59.20 | 2,677,800 | — | — |
| 2014-04-09 | $29.70 | $59.86 | 1,825,800 | — | — |
| 2014-04-08 | $29.57 | $59.60 | 2,488,700 | — | — |
| 2014-04-07 | $29.26 | $58.97 | 2,824,000 | — | — |
| 2014-04-04 | $29.31 | $59.07 | 2,663,700 | — | — |
| 2014-04-03 | $29.73 | $59.92 | 2,495,300 | — | — |
| 2014-04-02 | $30.28 | $61.03 | 2,491,200 | — | — |
| 2014-04-01 | $30.30 | $61.07 | 2,833,100 | — | — |
| 2014-03-31 | $29.90 | $60.26 | 2,791,700 | — | — |
| 2014-03-28 | $29.18 | $58.81 | 3,105,500 | — | — |
| 2014-03-27 | $29.22 | $58.89 | 2,904,400 | — | — |
| 2014-03-26 | $29.60 | $59.66 | 1,898,900 | — | — |
| 2014-03-25 | $29.79 | $60.04 | 2,255,500 | — | — |
| 2014-03-24 | $29.85 | $60.16 | 2,494,900 | — | — |
| 2014-03-21 | $29.75 | $59.96 | 4,559,100 | — | — |
| 2014-03-20 | $29.72 | $59.90 | 2,760,500 | — | — |
| 2014-03-19 | $29.63 | $59.72 | 2,069,200 | — | — |
| 2014-03-18 | $30.00 | $60.47 | 3,299,500 | — | — |
| 2014-03-17 | $29.65 | $59.76 | 7,387,700 | — | — |
| 2014-03-14 | $29.32 | $59.09 | 9,031,300 | — | — |
| 2014-03-13 | $29.58 | $59.62 | 7,665,600 | — | — |
| 2014-03-12 | $30.78 | $62.04 | 2,485,000 | — | — |
| 2014-03-11 | $30.98 | $62.44 | 1,782,400 | — | — |
| 2014-03-10 | $31.18 | $62.84 | 1,751,800 | — | — |
| 2014-03-07 | $31.32 | $63.13 | 2,286,600 | — | — |
| 2014-03-06 | $31.46 | $63.41 | 2,421,600 | — | — |
| 2014-03-05 | $31.66 | $63.81 | 1,689,000 | — | — |
| 2014-03-04 | $32.00 | $64.50 | 1,896,700 | — | — |
| 2014-03-03 | $31.85 | $64.19 | 1,474,900 | — | — |
| 2014-02-28 | $32.11 | $64.72 | 1,885,500 | — | — |
| 2014-02-27 | $31.93 | $64.35 | 1,210,700 | — | — |
| 2014-02-26 | $31.49 | $63.47 | 1,510,400 | — | — |
| 2014-02-25 | $31.58 | $63.35 | 2,758,900 | — | — |
| 2014-02-24 | $32.07 | $64.33 | 1,255,500 | — | — |
| 2014-02-21 | $31.79 | $63.77 | 1,845,800 | — | — |
| 2014-02-20 | $31.81 | $63.81 | 1,343,400 | — | — |
| 2014-02-19 | $31.45 | $63.09 | 1,925,300 | — | — |
| 2014-02-18 | $31.51 | $63.21 | 1,857,100 | — | — |
| 2014-02-14 | $31.36 | $62.91 | 1,781,900 | — | — |
| 2014-02-13 | $31.24 | $62.67 | 1,806,800 | — | — |
| 2014-02-12 | $30.82 | $61.82 | 1,920,000 | — | — |
| 2014-02-11 | $30.57 | $61.32 | 2,609,100 | — | — |
| 2014-02-10 | $30.75 | $61.68 | 2,055,100 | — | — |
| 2014-02-07 | $30.82 | $61.82 | 2,303,400 | — | — |
| 2014-02-06 | $30.53 | $61.24 | 2,429,500 | — | — |
| 2014-02-05 | $30.37 | $60.92 | 1,839,600 | — | — |
| 2014-02-04 | $30.62 | $61.42 | 3,737,800 | — | — |
| 2014-02-03 | $30.11 | $60.40 | 4,854,500 | — | — |
| 2014-01-31 | $30.90 | $61.98 | 6,183,700 | — | — |
| 2014-01-30 | $30.27 | $60.72 | 4,523,200 | — | — |
| 2014-01-29 | $30.34 | $60.86 | 4,907,100 | — | — |
| 2014-01-28 | $30.97 | $62.12 | 2,479,500 | — | — |
| 2014-01-27 | $30.76 | $61.70 | 2,236,600 | — | — |
| 2014-01-24 | $30.95 | $62.08 | 3,169,000 | — | — |
| 2014-01-23 | $31.57 | $63.33 | 1,705,700 | — | — |
| 2014-01-22 | $31.89 | $63.97 | 1,276,100 | — | — |
| 2014-01-21 | $31.78 | $63.75 | 1,387,500 | — | — |
| 2014-01-17 | $31.77 | $63.73 | 2,162,700 | — | — |
| 2014-01-16 | $32.11 | $64.41 | 1,367,900 | — | — |
| 2014-01-15 | $32.07 | $64.33 | 1,432,700 | — | — |
| 2014-01-14 | $31.84 | $63.87 | 2,630,800 | — | — |
| 2014-01-13 | $31.68 | $63.55 | 1,658,800 | — | — |
| 2014-01-10 | $32.03 | $64.25 | 1,645,100 | — | — |
| 2014-01-09 | $31.92 | $64.03 | 1,502,000 | — | — |
| 2014-01-08 | $32.01 | $64.21 | 1,572,900 | — | — |
| 2014-01-07 | $32.12 | $64.43 | 2,518,500 | — | — |
| 2014-01-06 | $32.10 | $64.39 | 2,833,100 | — | — |
| 2014-01-03 | $32.40 | $64.99 | 1,786,600 | — | — |
| 2014-01-02 | $32.18 | $64.55 | 1,563,700 | — | — |