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
- 1992-08-07 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 | $39.07 | $196.34 | 1,314,500 | — | — |
| 2014-12-30 | $40.29 | $202.47 | 1,239,300 | — | — |
| 2014-12-29 | $40.15 | $201.77 | 792,600 | — | — |
| 2014-12-26 | $39.74 | $199.70 | 467,900 | — | — |
| 2014-12-24 | $39.38 | $197.90 | 470,000 | — | — |
| 2014-12-23 | $39.43 | $198.15 | 846,000 | — | — |
| 2014-12-22 | $39.74 | $199.70 | 798,000 | — | — |
| 2014-12-19 | $38.78 | $194.88 | 2,028,500 | — | — |
| 2014-12-18 | $38.57 | $193.83 | 1,415,700 | — | — |
| 2014-12-17 | $38.84 | $195.18 | 1,065,600 | — | — |
| 2014-12-16 | $38.08 | $191.36 | 1,404,100 | — | — |
| 2014-12-15 | $38.22 | $192.07 | 1,341,800 | — | — |
| 2014-12-12 | $38.96 | $195.79 | 1,180,200 | — | — |
| 2014-12-11 | $38.58 | $193.88 | 990,800 | — | — |
| 2014-12-10 | $38.02 | $191.06 | 1,196,100 | — | — |
| 2014-12-09 | $38.47 | $193.32 | 965,400 | — | — |
| 2014-12-08 | $38.24 | $192.17 | 1,273,600 | — | — |
| 2014-12-05 | $37.93 | $190.61 | 1,301,900 | — | — |
| 2014-12-04 | $38.42 | $193.07 | 527,400 | — | — |
| 2014-12-03 | $38.27 | $192.32 | 683,600 | — | — |
| 2014-12-02 | $38.41 | $193.02 | 903,500 | — | — |
| 2014-12-01 | $38.27 | $192.32 | 1,146,200 | — | — |
| 2014-11-28 | $38.22 | $192.07 | 734,100 | — | — |
| 2014-11-26 | $37.95 | $190.71 | 1,247,200 | — | — |
| 2014-11-25 | $37.71 | $189.50 | 1,249,300 | — | — |
| 2014-11-24 | $37.55 | $188.70 | 1,250,200 | — | — |
| 2014-11-21 | $37.52 | $188.55 | 1,393,200 | — | — |
| 2014-11-20 | $37.29 | $187.39 | 1,434,800 | — | — |
| 2014-11-19 | $37.00 | $185.94 | 1,368,400 | — | — |
| 2014-11-18 | $37.59 | $188.90 | 1,443,400 | — | — |
| 2014-11-17 | $37.71 | $189.50 | 1,394,100 | — | — |
| 2014-11-14 | $37.60 | $188.95 | 1,260,300 | — | — |
| 2014-11-13 | $37.87 | $190.31 | 1,148,700 | — | — |
| 2014-11-12 | $37.79 | $189.91 | 1,166,400 | — | — |
| 2014-11-11 | $37.81 | $190.01 | 1,086,100 | — | — |
| 2014-11-10 | $37.93 | $190.61 | 1,609,000 | — | — |
| 2014-11-07 | $37.73 | $189.60 | 1,425,100 | — | — |
| 2014-11-06 | $37.56 | $188.75 | 1,259,700 | — | — |
| 2014-11-05 | $38.06 | $191.26 | 1,336,200 | — | — |
| 2014-11-04 | $38.18 | $191.87 | 1,637,200 | — | — |
| 2014-11-03 | $38.25 | $192.22 | 2,233,200 | — | — |
| 2014-10-31 | $38.16 | $191.76 | 7,633,600 | — | — |
| 2014-10-30 | $38.85 | $195.23 | 1,134,500 | — | — |
| 2014-10-29 | $38.83 | $195.13 | 1,607,400 | — | — |
| 2014-10-28 | $39.46 | $195.68 | 1,274,900 | — | — |
| 2014-10-27 | $39.04 | $193.60 | 1,115,900 | — | — |
| 2014-10-24 | $38.75 | $192.16 | 1,126,800 | — | — |
| 2014-10-23 | $39.00 | $193.40 | 1,088,000 | — | — |
| 2014-10-22 | $38.76 | $192.21 | 1,242,400 | — | — |
| 2014-10-21 | $38.62 | $191.52 | 1,386,200 | — | — |
| 2014-10-20 | $38.34 | $190.13 | 1,223,300 | — | — |
| 2014-10-17 | $37.24 | $184.68 | 1,269,200 | — | — |
| 2014-10-16 | $37.25 | $184.73 | 1,716,100 | — | — |
| 2014-10-15 | $37.18 | $184.38 | 1,603,000 | — | — |
| 2014-10-14 | $36.92 | $183.09 | 1,854,000 | — | — |
| 2014-10-13 | $36.42 | $180.61 | 978,000 | — | — |
| 2014-10-10 | $36.11 | $179.07 | 1,435,800 | — | — |
| 2014-10-09 | $35.85 | $177.78 | 1,517,700 | — | — |
| 2014-10-08 | $35.67 | $176.89 | 921,300 | — | — |
| 2014-10-07 | $35.07 | $173.91 | 1,614,800 | — | — |
| 2014-10-06 | $35.13 | $174.21 | 1,182,000 | — | — |
| 2014-10-03 | $34.65 | $171.83 | 1,172,300 | — | — |
| 2014-10-02 | $34.26 | $169.90 | 1,140,600 | — | — |
| 2014-10-01 | $34.43 | $170.74 | 1,871,700 | — | — |
| 2014-09-30 | $34.19 | $169.55 | 2,230,100 | — | — |
| 2014-09-29 | $34.00 | $168.61 | 1,316,100 | — | — |
| 2014-09-26 | $34.30 | $170.10 | 1,390,800 | — | — |
| 2014-09-25 | $34.02 | $168.71 | 1,573,000 | — | — |
| 2014-09-24 | $34.08 | $169.00 | 1,208,300 | — | — |
| 2014-09-23 | $34.26 | $169.90 | 1,253,400 | — | — |
| 2014-09-22 | $34.65 | $171.83 | 917,700 | — | — |
| 2014-09-19 | $34.70 | $172.08 | 2,380,600 | — | — |
| 2014-09-18 | $34.69 | $172.03 | 1,091,400 | — | — |
| 2014-09-17 | $35.22 | $174.66 | 1,506,400 | — | — |
| 2014-09-16 | $34.98 | $173.47 | 1,463,700 | — | — |
| 2014-09-15 | $34.60 | $171.58 | 1,442,100 | — | — |
| 2014-09-12 | $34.68 | $171.98 | 3,052,000 | — | — |
| 2014-09-11 | $36.34 | $180.21 | 1,240,700 | — | — |
| 2014-09-10 | $36.44 | $180.71 | 1,207,300 | — | — |
| 2014-09-09 | $36.90 | $182.99 | 1,187,400 | — | — |
| 2014-09-08 | $37.15 | $184.23 | 1,118,400 | — | — |
| 2014-09-05 | $37.44 | $185.67 | 1,284,100 | — | — |
| 2014-09-04 | $37.16 | $184.28 | 1,064,500 | — | — |
| 2014-09-03 | $37.40 | $185.47 | 1,096,500 | — | — |
| 2014-09-02 | $37.55 | $186.21 | 1,329,200 | — | — |
| 2014-08-29 | $37.67 | $186.81 | 1,656,100 | — | — |
| 2014-08-28 | $37.72 | $187.06 | 1,243,600 | — | — |
| 2014-08-27 | $37.70 | $186.96 | 1,184,600 | — | — |
| 2014-08-26 | $37.56 | $186.26 | 944,200 | — | — |
| 2014-08-25 | $37.56 | $186.26 | 1,180,600 | — | — |
| 2014-08-22 | $38.02 | $188.54 | 542,500 | — | — |
| 2014-08-21 | $38.42 | $190.53 | 656,500 | — | — |
| 2014-08-20 | $38.68 | $191.82 | 928,600 | — | — |
| 2014-08-19 | $38.21 | $189.49 | 599,200 | — | — |
| 2014-08-18 | $38.00 | $188.44 | 696,700 | — | — |
| 2014-08-15 | $37.70 | $186.96 | 925,500 | — | — |
| 2014-08-14 | $37.61 | $186.51 | 711,300 | — | — |
| 2014-08-13 | $37.36 | $185.27 | 906,400 | — | — |
| 2014-08-12 | $36.70 | $182.00 | 687,000 | — | — |
| 2014-08-11 | $36.52 | $181.10 | 517,400 | — | — |
| 2014-08-08 | $36.31 | $180.06 | 519,200 | — | — |
| 2014-08-07 | $36.23 | $179.67 | 583,200 | — | — |
| 2014-08-06 | $35.98 | $178.43 | 641,200 | — | — |
| 2014-08-05 | $36.14 | $179.22 | 1,060,200 | — | — |
| 2014-08-04 | $36.62 | $181.60 | 859,400 | — | — |
| 2014-08-01 | $36.57 | $181.35 | 1,508,800 | — | — |
| 2014-07-31 | $36.54 | $181.20 | 1,133,000 | — | — |
| 2014-07-30 | $37.07 | $183.83 | 1,189,400 | — | — |
| 2014-07-29 | $37.00 | $183.49 | 1,070,500 | — | — |
| 2014-07-28 | $37.94 | $185.62 | 1,437,300 | — | — |
| 2014-07-25 | $37.93 | $185.57 | 1,020,800 | — | — |
| 2014-07-24 | $38.47 | $188.21 | 2,135,800 | — | — |
| 2014-07-23 | $38.45 | $188.11 | 719,900 | — | — |
| 2014-07-22 | $38.43 | $188.01 | 754,000 | — | — |
| 2014-07-21 | $37.97 | $185.76 | 1,195,300 | — | — |
| 2014-07-18 | $38.56 | $188.65 | 1,582,600 | — | — |
| 2014-07-17 | $37.82 | $185.03 | 706,600 | — | — |
| 2014-07-16 | $37.76 | $184.74 | 972,100 | — | — |
| 2014-07-15 | $37.81 | $184.98 | 519,100 | — | — |
| 2014-07-14 | $37.71 | $184.49 | 683,900 | — | — |
| 2014-07-11 | $37.44 | $183.17 | 543,200 | — | — |
| 2014-07-10 | $37.46 | $183.27 | 1,067,400 | — | — |
| 2014-07-09 | $37.26 | $182.29 | 808,200 | — | — |
| 2014-07-08 | $37.17 | $181.85 | 934,600 | — | — |
| 2014-07-07 | $36.94 | $180.73 | 1,031,100 | — | — |
| 2014-07-03 | $36.55 | $178.82 | 876,600 | — | — |
| 2014-07-02 | $36.90 | $180.53 | 1,021,800 | — | — |
| 2014-07-01 | $37.42 | $183.07 | 1,647,500 | — | — |
| 2014-06-30 | $36.86 | $180.33 | 1,031,900 | — | — |
| 2014-06-27 | $37.04 | $181.21 | 2,265,900 | — | — |
| 2014-06-26 | $36.56 | $178.87 | 450,300 | — | — |
| 2014-06-25 | $36.50 | $178.57 | 683,200 | — | — |
| 2014-06-24 | $36.43 | $178.23 | 498,900 | — | — |
| 2014-06-23 | $36.32 | $177.69 | 1,060,200 | — | — |
| 2014-06-20 | $36.59 | $179.01 | 1,460,400 | — | — |
| 2014-06-19 | $36.12 | $176.71 | 871,600 | — | — |
| 2014-06-18 | $35.59 | $174.12 | 769,700 | — | — |
| 2014-06-17 | $35.39 | $173.14 | 1,155,300 | — | — |
| 2014-06-16 | $35.24 | $172.41 | 1,224,600 | — | — |
| 2014-06-13 | $35.44 | $173.39 | 2,582,600 | — | — |
| 2014-06-12 | $35.79 | $175.10 | 1,459,200 | — | — |
| 2014-06-11 | $36.29 | $177.55 | 1,668,300 | — | — |
| 2014-06-10 | $36.49 | $178.52 | 1,335,100 | — | — |
| 2014-06-09 | $37.16 | $181.80 | 1,140,300 | — | — |
| 2014-06-06 | $37.84 | $185.13 | 997,300 | — | — |
| 2014-06-05 | $38.10 | $186.40 | 1,111,200 | — | — |
| 2014-06-04 | $37.57 | $183.81 | 627,800 | — | — |
| 2014-06-03 | $37.30 | $182.49 | 628,700 | — | — |
| 2014-06-02 | $37.06 | $181.31 | 726,900 | — | — |
| 2014-05-30 | $36.89 | $180.48 | 861,100 | — | — |
| 2014-05-29 | $36.73 | $179.70 | 717,200 | — | — |
| 2014-05-28 | $36.79 | $179.99 | 881,400 | — | — |
| 2014-05-27 | $36.76 | $179.84 | 779,000 | — | — |
| 2014-05-23 | $36.65 | $179.31 | 643,100 | — | — |
| 2014-05-22 | $36.18 | $177.01 | 579,600 | — | — |
| 2014-05-21 | $36.05 | $176.37 | 743,700 | — | — |
| 2014-05-20 | $36.19 | $177.06 | 854,700 | — | — |
| 2014-05-19 | $36.50 | $178.57 | 810,500 | — | — |
| 2014-05-16 | $36.59 | $179.01 | 1,179,600 | — | — |
| 2014-05-15 | $36.06 | $176.42 | 1,033,700 | — | — |
| 2014-05-14 | $36.13 | $176.76 | 666,400 | — | — |
| 2014-05-13 | $35.74 | $174.85 | 772,400 | — | — |
| 2014-05-12 | $36.29 | $177.55 | 883,900 | — | — |
| 2014-05-09 | $36.15 | $176.86 | 1,042,300 | — | — |
| 2014-05-08 | $35.76 | $174.95 | 743,400 | — | — |
| 2014-05-07 | $35.74 | $174.85 | 809,800 | — | — |
| 2014-05-06 | $35.27 | $172.55 | 647,100 | — | — |
| 2014-05-05 | $35.39 | $173.14 | 622,800 | — | — |
| 2014-05-02 | $35.23 | $172.36 | 792,200 | — | — |
| 2014-05-01 | $34.95 | $170.99 | 765,700 | — | — |
| 2014-04-30 | $34.78 | $170.16 | 1,012,000 | — | — |
| 2014-04-29 | $34.90 | $170.74 | 724,500 | — | — |
| 2014-04-28 | $34.99 | $171.19 | 1,104,900 | — | — |
| 2014-04-25 | $35.38 | $170.65 | 1,225,700 | — | — |
| 2014-04-24 | $35.31 | $170.31 | 679,100 | — | — |
| 2014-04-23 | $34.98 | $168.72 | 871,200 | — | — |
| 2014-04-22 | $34.86 | $168.14 | 928,100 | — | — |
| 2014-04-21 | $34.76 | $167.66 | 880,900 | — | — |
| 2014-04-17 | $34.38 | $165.82 | 1,267,700 | — | — |
| 2014-04-16 | $34.49 | $166.35 | 752,300 | — | — |
| 2014-04-15 | $34.70 | $167.37 | 993,100 | — | — |
| 2014-04-14 | $34.31 | $165.49 | 712,300 | — | — |
| 2014-04-11 | $34.09 | $164.42 | 1,000,000 | — | — |
| 2014-04-10 | $33.89 | $163.46 | 1,127,000 | — | — |
| 2014-04-09 | $34.10 | $164.47 | 1,182,100 | — | — |
| 2014-04-08 | $34.47 | $166.26 | 1,026,700 | — | — |
| 2014-04-07 | $34.06 | $164.28 | 1,810,200 | — | — |
| 2014-04-04 | $33.35 | $160.86 | 1,204,100 | — | — |
| 2014-04-03 | $33.35 | $160.86 | 1,533,300 | — | — |
| 2014-04-02 | $33.59 | $162.01 | 1,392,900 | — | — |
| 2014-04-01 | $33.74 | $162.74 | 1,229,900 | — | — |
| 2014-03-31 | $33.52 | $161.68 | 954,100 | — | — |
| 2014-03-28 | $33.34 | $160.81 | 956,400 | — | — |
| 2014-03-27 | $33.65 | $162.30 | 1,685,000 | — | — |
| 2014-03-26 | $33.30 | $160.61 | 1,867,900 | — | — |
| 2014-03-25 | $33.16 | $159.94 | 1,093,800 | — | — |
| 2014-03-24 | $32.94 | $158.88 | 1,113,700 | — | — |
| 2014-03-21 | $32.96 | $158.97 | 2,160,300 | — | — |
| 2014-03-20 | $32.40 | $156.27 | 1,508,600 | — | — |
| 2014-03-19 | $32.46 | $156.56 | 1,697,600 | — | — |
| 2014-03-18 | $32.96 | $158.97 | 841,600 | — | — |
| 2014-03-17 | $32.98 | $159.07 | 750,600 | — | — |
| 2014-03-14 | $32.94 | $158.88 | 690,000 | — | — |
| 2014-03-13 | $32.92 | $158.78 | 1,427,300 | — | — |
| 2014-03-12 | $33.16 | $159.94 | 1,275,800 | — | — |
| 2014-03-11 | $33.08 | $159.55 | 1,474,700 | — | — |
| 2014-03-10 | $32.44 | $156.47 | 1,154,100 | — | — |
| 2014-03-07 | $32.28 | $155.69 | 1,385,400 | — | — |
| 2014-03-06 | $32.62 | $157.33 | 1,233,900 | — | — |
| 2014-03-05 | $33.24 | $160.33 | 1,498,800 | — | — |
| 2014-03-04 | $32.97 | $159.02 | 1,888,600 | — | — |
| 2014-03-03 | $32.17 | $155.16 | 1,181,900 | — | — |
| 2014-02-28 | $31.96 | $154.15 | 1,770,100 | — | — |
| 2014-02-27 | $31.80 | $153.38 | 1,374,300 | — | — |
| 2014-02-26 | $32.02 | $154.44 | 722,100 | — | — |
| 2014-02-25 | $31.87 | $153.72 | 809,700 | — | — |
| 2014-02-24 | $31.93 | $154.01 | 1,437,400 | — | — |
| 2014-02-21 | $31.42 | $151.55 | 1,038,400 | — | — |
| 2014-02-20 | $30.91 | $149.09 | 747,400 | — | — |
| 2014-02-19 | $31.07 | $149.86 | 1,057,400 | — | — |
| 2014-02-18 | $30.82 | $148.65 | 1,509,100 | — | — |
| 2014-02-14 | $31.41 | $151.50 | 773,000 | — | — |
| 2014-02-13 | $31.20 | $150.49 | 893,500 | — | — |
| 2014-02-12 | $31.20 | $150.49 | 885,900 | — | — |
| 2014-02-11 | $30.84 | $148.75 | 959,800 | — | — |
| 2014-02-10 | $31.03 | $149.67 | 1,454,900 | — | — |
| 2014-02-07 | $30.43 | $146.77 | 1,688,800 | — | — |
| 2014-02-06 | $30.62 | $147.69 | 1,381,700 | — | — |
| 2014-02-05 | $30.89 | $148.99 | 1,222,100 | — | — |
| 2014-02-04 | $31.50 | $151.93 | 1,743,100 | — | — |
| 2014-02-03 | $31.33 | $151.11 | 2,163,900 | — | — |
| 2014-01-31 | $31.94 | $154.05 | 2,096,900 | — | — |
| 2014-01-30 | $31.54 | $152.13 | 1,646,800 | — | — |
| 2014-01-29 | $31.54 | $152.13 | 1,257,600 | — | — |
| 2014-01-28 | $32.35 | $153.67 | 1,138,000 | — | — |
| 2014-01-27 | $31.99 | $151.96 | 1,092,800 | — | — |
| 2014-01-24 | $32.02 | $152.10 | 1,972,300 | — | — |
| 2014-01-23 | $32.13 | $152.62 | 1,199,500 | — | — |
| 2014-01-22 | $32.15 | $152.72 | 710,300 | — | — |
| 2014-01-21 | $32.07 | $152.34 | 1,582,200 | — | — |
| 2014-01-17 | $31.91 | $151.58 | 1,879,400 | — | — |
| 2014-01-16 | $31.68 | $150.49 | 937,700 | — | — |
| 2014-01-15 | $31.25 | $148.44 | 834,400 | — | — |
| 2014-01-14 | $31.04 | $147.45 | 786,800 | — | — |
| 2014-01-13 | $30.68 | $145.74 | 2,006,600 | — | — |
| 2014-01-10 | $30.96 | $147.07 | 1,567,400 | — | — |
| 2014-01-09 | $30.55 | $145.12 | 1,321,900 | — | — |
| 2014-01-08 | $30.43 | $144.55 | 1,438,400 | — | — |
| 2014-01-07 | $30.46 | $144.69 | 2,280,200 | — | — |
| 2014-01-06 | $30.39 | $144.36 | 1,385,100 | — | — |
| 2014-01-03 | $29.92 | $142.13 | 1,060,000 | — | — |
| 2014-01-02 | $29.56 | $140.42 | 1,332,600 | — | — |