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
- 2006-11-01 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 | $35.81 | $36.45 | 662,600 | — | — |
| 2014-12-30 | $35.90 | $36.38 | 617,800 | — | — |
| 2014-12-29 | $36.14 | $36.62 | 915,100 | — | — |
| 2014-12-26 | $35.58 | $36.06 | 350,500 | — | — |
| 2014-12-24 | $35.23 | $35.70 | 407,800 | — | — |
| 2014-12-23 | $35.39 | $35.86 | 919,000 | — | — |
| 2014-12-22 | $34.32 | $34.78 | 714,500 | — | — |
| 2014-12-19 | $34.51 | $34.97 | 1,250,000 | — | — |
| 2014-12-18 | $34.03 | $34.49 | 904,000 | — | — |
| 2014-12-17 | $33.80 | $34.25 | 1,088,500 | — | — |
| 2014-12-16 | $33.08 | $33.52 | 700,000 | — | — |
| 2014-12-15 | $32.96 | $33.40 | 1,020,200 | — | — |
| 2014-12-12 | $33.22 | $33.66 | 953,300 | — | — |
| 2014-12-11 | $34.16 | $34.62 | 1,071,400 | — | — |
| 2014-12-10 | $33.89 | $34.34 | 1,579,000 | — | — |
| 2014-12-09 | $35.04 | $35.51 | 1,623,000 | — | — |
| 2014-12-08 | $35.18 | $35.65 | 1,028,000 | — | — |
| 2014-12-05 | $36.15 | $36.63 | 960,300 | — | — |
| 2014-12-04 | $36.47 | $36.96 | 1,802,500 | — | — |
| 2014-12-03 | $36.03 | $36.51 | 924,300 | — | — |
| 2014-12-02 | $35.19 | $35.66 | 1,542,700 | — | — |
| 2014-12-01 | $35.02 | $35.49 | 1,297,300 | — | — |
| 2014-11-28 | $34.84 | $35.31 | 507,000 | — | — |
| 2014-11-26 | $35.22 | $35.69 | 1,448,600 | — | — |
| 2014-11-25 | $35.91 | $36.39 | 2,447,900 | — | — |
| 2014-11-24 | $36.80 | $37.29 | 1,352,700 | — | — |
| 2014-11-21 | $36.30 | $36.79 | 1,991,300 | — | — |
| 2014-11-20 | $35.40 | $35.87 | 1,783,900 | — | — |
| 2014-11-19 | $34.46 | $34.92 | 804,600 | — | — |
| 2014-11-18 | $34.47 | $34.93 | 855,000 | — | — |
| 2014-11-17 | $34.20 | $34.66 | 860,800 | — | — |
| 2014-11-14 | $34.61 | $35.07 | 957,700 | — | — |
| 2014-11-13 | $34.22 | $34.68 | 1,523,200 | — | — |
| 2014-11-12 | $34.18 | $34.64 | 1,499,300 | — | — |
| 2014-11-11 | $33.72 | $34.17 | 789,500 | — | — |
| 2014-11-10 | $33.12 | $33.56 | 960,700 | — | — |
| 2014-11-07 | $33.53 | $33.98 | 1,069,300 | — | — |
| 2014-11-06 | $33.43 | $33.88 | 1,174,900 | — | — |
| 2014-11-05 | $32.79 | $33.23 | 1,078,600 | — | — |
| 2014-11-04 | $31.80 | $32.23 | 729,300 | — | — |
| 2014-11-03 | $32.22 | $32.65 | 1,057,200 | — | — |
| 2014-10-31 | $32.06 | $32.49 | 1,383,700 | — | — |
| 2014-10-30 | $31.50 | $31.92 | 787,400 | — | — |
| 2014-10-29 | $31.46 | $31.88 | 1,266,800 | — | — |
| 2014-10-28 | $31.32 | $31.74 | 2,068,600 | — | — |
| 2014-10-27 | $30.98 | $31.39 | 1,810,500 | — | — |
| 2014-10-24 | $31.96 | $32.39 | 899,100 | — | — |
| 2014-10-23 | $31.66 | $32.08 | 1,736,100 | — | — |
| 2014-10-22 | $31.59 | $32.01 | 4,830,000 | — | — |
| 2014-10-21 | $30.70 | $31.11 | 2,863,500 | — | — |
| 2014-10-20 | $29.85 | $30.25 | 1,987,200 | — | — |
| 2014-10-17 | $29.93 | $30.33 | 1,429,100 | — | — |
| 2014-10-16 | $29.85 | $30.25 | 1,567,100 | — | — |
| 2014-10-15 | $29.60 | $29.83 | 2,282,600 | — | — |
| 2014-10-14 | $29.10 | $29.33 | 1,894,300 | — | — |
| 2014-10-13 | $29.00 | $29.23 | 1,035,000 | — | — |
| 2014-10-10 | $29.59 | $29.82 | 1,420,700 | — | — |
| 2014-10-09 | $30.24 | $30.48 | 1,303,600 | — | — |
| 2014-10-08 | $31.31 | $31.56 | 1,121,500 | — | — |
| 2014-10-07 | $30.83 | $31.07 | 1,169,000 | — | — |
| 2014-10-06 | $31.71 | $31.96 | 868,400 | — | — |
| 2014-10-03 | $31.78 | $32.03 | 1,603,200 | — | — |
| 2014-10-02 | $31.71 | $31.96 | 1,260,000 | — | — |
| 2014-10-01 | $31.30 | $31.55 | 1,269,200 | — | — |
| 2014-09-30 | $31.75 | $32.00 | 2,017,200 | — | — |
| 2014-09-29 | $32.68 | $32.94 | 1,008,200 | — | — |
| 2014-09-26 | $32.34 | $32.60 | 635,900 | — | — |
| 2014-09-25 | $32.57 | $32.83 | 1,090,300 | — | — |
| 2014-09-24 | $33.12 | $33.38 | 1,119,000 | — | — |
| 2014-09-23 | $32.62 | $32.88 | 1,712,800 | — | — |
| 2014-09-22 | $33.03 | $33.29 | 931,700 | — | — |
| 2014-09-19 | $33.72 | $33.99 | 2,511,500 | — | — |
| 2014-09-18 | $33.86 | $34.13 | 1,133,800 | — | — |
| 2014-09-17 | $33.60 | $33.87 | 1,055,800 | — | — |
| 2014-09-16 | $33.70 | $33.97 | 719,200 | — | — |
| 2014-09-15 | $33.69 | $33.96 | 799,100 | — | — |
| 2014-09-12 | $33.68 | $33.95 | 922,100 | — | — |
| 2014-09-11 | $34.32 | $34.59 | 902,300 | — | — |
| 2014-09-10 | $34.30 | $34.57 | 1,402,700 | — | — |
| 2014-09-09 | $34.50 | $34.77 | 963,100 | — | — |
| 2014-09-08 | $35.03 | $35.31 | 1,278,700 | — | — |
| 2014-09-05 | $35.17 | $35.45 | 1,960,700 | — | — |
| 2014-09-04 | $36.12 | $36.41 | 669,400 | — | — |
| 2014-09-03 | $36.05 | $36.34 | 830,500 | — | — |
| 2014-09-02 | $36.11 | $36.40 | 618,800 | — | — |
| 2014-08-29 | $36.00 | $36.28 | 398,700 | — | — |
| 2014-08-28 | $35.87 | $36.15 | 497,100 | — | — |
| 2014-08-27 | $36.05 | $36.34 | 397,800 | — | — |
| 2014-08-26 | $35.81 | $36.09 | 467,600 | — | — |
| 2014-08-25 | $35.68 | $35.96 | 514,700 | — | — |
| 2014-08-22 | $35.84 | $36.12 | 1,254,300 | — | — |
| 2014-08-21 | $36.18 | $36.47 | 878,700 | — | — |
| 2014-08-20 | $35.76 | $36.04 | 1,203,300 | — | — |
| 2014-08-19 | $36.09 | $36.38 | 2,305,500 | — | — |
| 2014-08-18 | $35.16 | $35.44 | 1,058,600 | — | — |
| 2014-08-15 | $34.74 | $35.01 | 926,100 | — | — |
| 2014-08-14 | $34.83 | $35.11 | 948,800 | — | — |
| 2014-08-13 | $34.26 | $34.53 | 997,700 | — | — |
| 2014-08-12 | $34.22 | $34.49 | 572,800 | — | — |
| 2014-08-11 | $34.37 | $34.64 | 626,200 | — | — |
| 2014-08-08 | $34.42 | $34.69 | 1,391,600 | — | — |
| 2014-08-07 | $33.85 | $34.12 | 1,047,700 | — | — |
| 2014-08-06 | $34.22 | $34.49 | 1,001,000 | — | — |
| 2014-08-05 | $34.09 | $34.36 | 1,540,200 | — | — |
| 2014-08-04 | $34.00 | $34.27 | 1,325,800 | — | — |
| 2014-08-01 | $34.26 | $34.53 | 2,082,600 | — | — |
| 2014-07-31 | $34.05 | $34.32 | 1,836,600 | — | — |
| 2014-07-30 | $34.60 | $34.87 | 1,584,500 | — | — |
| 2014-07-29 | $35.01 | $35.29 | 1,216,800 | — | — |
| 2014-07-28 | $35.30 | $35.58 | 1,693,600 | — | — |
| 2014-07-25 | $35.52 | $35.80 | 1,478,300 | — | — |
| 2014-07-24 | $35.29 | $35.57 | 4,577,800 | — | — |
| 2014-07-23 | $36.38 | $36.67 | 3,228,600 | — | — |
| 2014-07-22 | $36.96 | $37.25 | 2,463,700 | — | — |
| 2014-07-21 | $36.99 | $37.28 | 2,008,400 | — | — |
| 2014-07-18 | $36.79 | $37.08 | 1,759,800 | — | — |
| 2014-07-17 | $36.60 | $36.89 | 1,592,100 | — | — |
| 2014-07-16 | $37.01 | $37.30 | 1,717,900 | — | — |
| 2014-07-15 | $36.95 | $37.24 | 1,091,200 | — | — |
| 2014-07-14 | $37.07 | $37.36 | 1,334,200 | — | — |
| 2014-07-11 | $37.35 | $37.65 | 842,000 | — | — |
| 2014-07-10 | $37.27 | $37.56 | 1,782,600 | — | — |
| 2014-07-09 | $37.81 | $37.95 | 1,134,600 | — | — |
| 2014-07-08 | $38.09 | $38.23 | 1,580,400 | — | — |
| 2014-07-07 | $38.73 | $38.87 | 936,000 | — | — |
| 2014-07-03 | $39.40 | $39.54 | 710,800 | — | — |
| 2014-07-02 | $38.97 | $39.11 | 1,613,100 | — | — |
| 2014-07-01 | $39.03 | $39.17 | 1,699,800 | — | — |
| 2014-06-30 | $38.68 | $38.82 | 1,471,000 | — | — |
| 2014-06-27 | $38.93 | $39.07 | 1,593,800 | — | — |
| 2014-06-26 | $38.91 | $39.05 | 1,835,400 | — | — |
| 2014-06-25 | $39.13 | $39.27 | 1,720,700 | — | — |
| 2014-06-24 | $39.37 | $39.51 | 3,255,200 | — | — |
| 2014-06-23 | $39.20 | $39.34 | 3,725,600 | — | — |
| 2014-06-20 | $38.81 | $38.95 | 6,821,300 | — | — |
| 2014-06-19 | $41.30 | $41.45 | 1,296,800 | — | — |
| 2014-06-18 | $40.91 | $41.06 | 2,730,800 | — | — |
| 2014-06-17 | $41.01 | $41.16 | 2,544,900 | — | — |
| 2014-06-16 | $41.67 | $41.82 | 3,128,200 | — | — |
| 2014-06-13 | $41.67 | $41.82 | 898,700 | — | — |
| 2014-06-12 | $41.83 | $41.98 | 1,135,400 | — | — |
| 2014-06-11 | $41.85 | $42.00 | 1,933,400 | — | — |
| 2014-06-10 | $42.90 | $43.06 | 600,800 | — | — |
| 2014-06-09 | $42.79 | $42.95 | 1,266,000 | — | — |
| 2014-06-06 | $42.53 | $42.68 | 886,900 | — | — |
| 2014-06-05 | $41.34 | $41.49 | 855,300 | — | — |
| 2014-06-04 | $41.01 | $41.16 | 1,456,600 | — | — |
| 2014-06-03 | $41.29 | $41.44 | 1,034,700 | — | — |
| 2014-06-02 | $41.54 | $41.69 | 656,900 | — | — |
| 2014-05-30 | $41.01 | $41.16 | 1,079,900 | — | — |
| 2014-05-29 | $40.94 | $41.09 | 1,312,100 | — | — |
| 2014-05-28 | $40.88 | $41.03 | 1,163,400 | — | — |
| 2014-05-27 | $41.12 | $41.27 | 2,677,400 | — | — |
| 2014-05-23 | $41.79 | $41.94 | 1,984,600 | — | — |
| 2014-05-22 | $41.21 | $41.36 | 1,141,700 | — | — |
| 2014-05-21 | $40.80 | $40.95 | 802,300 | — | — |
| 2014-05-20 | $40.50 | $40.65 | 2,110,100 | — | — |
| 2014-05-19 | $41.25 | $41.40 | 2,612,700 | — | — |
| 2014-05-16 | $40.58 | $40.73 | 3,753,700 | — | — |
| 2014-05-15 | $39.28 | $39.42 | 2,755,600 | — | — |
| 2014-05-14 | $39.37 | $39.51 | 2,782,800 | — | — |
| 2014-05-13 | $40.22 | $40.37 | 932,600 | — | — |
| 2014-05-12 | $41.00 | $41.15 | 1,241,400 | — | — |
| 2014-05-09 | $40.42 | $40.57 | 2,093,200 | — | — |
| 2014-05-08 | $40.14 | $40.29 | 1,665,400 | — | — |
| 2014-05-07 | $39.80 | $39.95 | 1,719,800 | — | — |
| 2014-05-06 | $40.31 | $40.46 | 1,179,700 | — | — |
| 2014-05-05 | $41.26 | $41.41 | 682,100 | — | — |
| 2014-05-02 | $41.56 | $41.71 | 1,160,700 | — | — |
| 2014-05-01 | $40.86 | $41.01 | 882,300 | — | — |
| 2014-04-30 | $40.85 | $41.00 | 1,459,000 | — | — |
| 2014-04-29 | $40.78 | $40.93 | 1,045,900 | — | — |
| 2014-04-28 | $40.58 | $40.73 | 1,850,200 | — | — |
| 2014-04-25 | $41.04 | $41.19 | 2,786,500 | — | — |
| 2014-04-24 | $41.75 | $41.90 | 2,802,200 | — | — |
| 2014-04-23 | $42.09 | $42.24 | 6,319,400 | — | — |
| 2014-04-22 | $43.87 | $44.03 | 2,709,300 | — | — |
| 2014-04-21 | $42.85 | $43.01 | 1,997,400 | — | — |
| 2014-04-17 | $41.84 | $41.99 | 1,116,500 | — | — |
| 2014-04-16 | $41.96 | $42.11 | 1,086,200 | — | — |
| 2014-04-15 | $40.53 | $40.68 | 1,866,200 | — | — |
| 2014-04-14 | $40.82 | $40.97 | 1,209,300 | — | — |
| 2014-04-11 | $40.88 | $41.03 | 776,200 | — | — |
| 2014-04-10 | $41.12 | $41.27 | 1,209,300 | — | — |
| 2014-04-09 | $42.05 | $42.20 | 1,097,400 | — | — |
| 2014-04-08 | $41.51 | $41.66 | 1,007,000 | — | — |
| 2014-04-07 | $41.50 | $41.65 | 1,338,100 | — | — |
| 2014-04-04 | $42.77 | $42.93 | 1,446,300 | — | — |
| 2014-04-03 | $43.16 | $43.32 | 1,182,000 | — | — |
| 2014-04-02 | $43.51 | $43.67 | 2,341,100 | — | — |
| 2014-04-01 | $43.74 | $43.90 | 1,365,000 | — | — |
| 2014-03-31 | $43.17 | $43.33 | 645,600 | — | — |
| 2014-03-28 | $42.75 | $42.91 | 814,000 | — | — |
| 2014-03-27 | $42.30 | $42.45 | 1,005,400 | — | — |
| 2014-03-26 | $42.46 | $42.61 | 1,317,200 | — | — |
| 2014-03-25 | $43.53 | $43.69 | 1,702,700 | — | — |
| 2014-03-24 | $43.04 | $43.20 | 2,207,300 | — | — |
| 2014-03-21 | $41.78 | $41.93 | 1,660,400 | — | — |
| 2014-03-20 | $42.91 | $43.07 | 542,800 | — | — |
| 2014-03-19 | $43.28 | $43.44 | 881,200 | — | — |
| 2014-03-18 | $43.63 | $43.79 | 1,208,300 | — | — |
| 2014-03-17 | $42.90 | $43.06 | 754,300 | — | — |
| 2014-03-14 | $42.93 | $43.09 | 1,245,600 | — | — |
| 2014-03-13 | $42.10 | $42.25 | 1,869,700 | — | — |
| 2014-03-12 | $43.35 | $43.51 | 1,324,600 | — | — |
| 2014-03-11 | $44.07 | $44.07 | 1,253,200 | — | — |
| 2014-03-10 | $44.54 | $44.54 | 1,423,100 | — | — |
| 2014-03-07 | $45.37 | $45.37 | 605,400 | — | — |
| 2014-03-06 | $45.41 | $45.41 | 1,057,400 | — | — |
| 2014-03-05 | $45.30 | $45.30 | 913,200 | — | — |
| 2014-03-04 | $46.05 | $46.05 | 1,544,000 | — | — |
| 2014-03-03 | $45.52 | $45.52 | 1,126,200 | — | — |
| 2014-02-28 | $45.76 | $45.76 | 1,339,500 | — | — |
| 2014-02-27 | $45.99 | $45.99 | 1,091,000 | — | — |
| 2014-02-26 | $45.49 | $45.49 | 1,880,400 | — | — |
| 2014-02-25 | $44.74 | $44.74 | 647,100 | — | — |
| 2014-02-24 | $45.05 | $45.05 | 3,258,700 | — | — |
| 2014-02-21 | $44.97 | $44.97 | 1,446,300 | — | — |
| 2014-02-20 | $44.33 | $44.33 | 1,080,500 | — | — |
| 2014-02-19 | $44.19 | $44.19 | 1,923,100 | — | — |
| 2014-02-18 | $44.56 | $44.56 | 1,913,900 | — | — |
| 2014-02-14 | $44.15 | $44.15 | 2,486,800 | — | — |
| 2014-02-13 | $43.07 | $43.07 | 3,348,500 | — | — |
| 2014-02-12 | $43.20 | $43.20 | 7,804,400 | — | — |
| 2014-02-11 | $39.74 | $39.74 | 2,279,500 | — | — |
| 2014-02-10 | $38.91 | $38.91 | 1,321,800 | — | — |
| 2014-02-07 | $38.76 | $38.76 | 1,692,700 | — | — |
| 2014-02-06 | $38.81 | $38.81 | 1,774,900 | — | — |
| 2014-02-05 | $37.65 | $37.65 | 1,472,900 | — | — |
| 2014-02-04 | $37.85 | $37.85 | 1,571,300 | — | — |
| 2014-02-03 | $37.31 | $37.31 | 2,589,700 | — | — |
| 2014-01-31 | $38.15 | $38.15 | 1,460,200 | — | — |
| 2014-01-30 | $37.95 | $37.95 | 1,722,100 | — | — |
| 2014-01-29 | $38.24 | $38.24 | 1,215,000 | — | — |
| 2014-01-28 | $38.87 | $38.87 | 1,347,900 | — | — |
| 2014-01-27 | $38.49 | $38.49 | 1,913,000 | — | — |
| 2014-01-24 | $39.02 | $39.02 | 1,281,300 | — | — |
| 2014-01-23 | $40.65 | $40.65 | 1,511,200 | — | — |
| 2014-01-22 | $41.25 | $41.25 | 1,156,000 | — | — |
| 2014-01-21 | $40.23 | $40.23 | 1,121,100 | — | — |
| 2014-01-17 | $40.40 | $40.40 | 1,223,000 | — | — |
| 2014-01-16 | $41.09 | $41.09 | 952,600 | — | — |
| 2014-01-15 | $41.76 | $41.76 | 1,167,600 | — | — |
| 2014-01-14 | $41.42 | $41.42 | 1,852,300 | — | — |
| 2014-01-13 | $41.30 | $41.30 | 1,175,900 | — | — |
| 2014-01-10 | $42.17 | $42.17 | 1,605,000 | — | — |
| 2014-01-09 | $41.92 | $41.92 | 1,854,100 | — | — |
| 2014-01-08 | $41.01 | $41.01 | 1,634,300 | — | — |
| 2014-01-07 | $40.70 | $40.70 | 753,200 | — | — |
| 2014-01-06 | $40.01 | $40.01 | 652,200 | — | — |
| 2014-01-03 | $40.68 | $40.68 | 650,800 | — | — |
| 2014-01-02 | $40.68 | $40.68 | 676,100 | — | — |