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
- 1980-01-02 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 | $41.41 | $457.72 | 3,292,700 | — | — |
| 2014-12-30 | $42.53 | $470.10 | 2,191,200 | — | — |
| 2014-12-29 | $43.53 | $481.15 | 3,878,200 | — | — |
| 2014-12-26 | $43.16 | $477.06 | 2,418,400 | — | — |
| 2014-12-24 | $42.71 | $472.09 | 2,467,100 | — | — |
| 2014-12-23 | $41.99 | $464.13 | 3,135,200 | — | — |
| 2014-12-22 | $41.94 | $463.58 | 3,152,400 | — | — |
| 2014-12-19 | $42.07 | $465.01 | 5,612,500 | — | — |
| 2014-12-18 | $42.27 | $467.22 | 3,181,400 | — | — |
| 2014-12-17 | $41.67 | $460.59 | 2,876,000 | — | — |
| 2014-12-16 | $40.46 | $447.22 | 3,444,800 | — | — |
| 2014-12-15 | $40.55 | $448.21 | 3,672,600 | — | — |
| 2014-12-12 | $40.74 | $450.31 | 3,143,000 | — | — |
| 2014-12-11 | $41.56 | $459.38 | 2,817,900 | — | — |
| 2014-12-10 | $40.94 | $452.52 | 3,382,400 | — | — |
| 2014-12-09 | $41.44 | $458.05 | 2,952,300 | — | — |
| 2014-12-08 | $41.18 | $455.18 | 3,399,900 | — | — |
| 2014-12-05 | $40.93 | $448.32 | 4,540,100 | — | — |
| 2014-12-04 | $41.03 | $449.42 | 2,853,100 | — | — |
| 2014-12-03 | $41.14 | $450.62 | 6,782,900 | — | — |
| 2014-12-02 | $41.44 | $453.91 | 4,627,600 | — | — |
| 2014-12-01 | $41.63 | $455.99 | 3,445,900 | — | — |
| 2014-11-28 | $41.78 | $457.63 | 1,555,200 | — | — |
| 2014-11-26 | $41.21 | $451.39 | 2,212,800 | — | — |
| 2014-11-25 | $40.88 | $447.78 | 4,049,300 | — | — |
| 2014-11-24 | $40.71 | $445.91 | 3,430,300 | — | — |
| 2014-11-21 | $41.00 | $449.09 | 2,698,800 | — | — |
| 2014-11-20 | $40.63 | $445.04 | 2,308,200 | — | — |
| 2014-11-19 | $40.55 | $444.16 | 2,676,300 | — | — |
| 2014-11-18 | $40.58 | $444.49 | 3,036,600 | — | — |
| 2014-11-17 | $40.46 | $443.18 | 5,050,800 | — | — |
| 2014-11-14 | $39.48 | $432.44 | 3,460,100 | — | — |
| 2014-11-13 | $39.28 | $430.25 | 4,168,600 | — | — |
| 2014-11-12 | $39.72 | $435.07 | 6,446,500 | — | — |
| 2014-11-11 | $40.95 | $448.54 | 3,441,400 | — | — |
| 2014-11-10 | $41.46 | $454.13 | 4,773,600 | — | — |
| 2014-11-07 | $41.10 | $450.19 | 4,904,700 | — | — |
| 2014-11-06 | $40.72 | $446.02 | 6,096,200 | — | — |
| 2014-11-05 | $41.97 | $459.72 | 6,339,100 | — | — |
| 2014-11-04 | $41.17 | $450.95 | 2,404,100 | — | — |
| 2014-11-03 | $41.62 | $455.88 | 2,735,400 | — | — |
| 2014-10-31 | $41.31 | $452.49 | 4,559,500 | — | — |
| 2014-10-30 | $40.73 | $446.13 | 4,519,100 | — | — |
| 2014-10-29 | $39.47 | $432.33 | 2,429,400 | — | — |
| 2014-10-28 | $39.57 | $433.43 | 3,629,900 | — | — |
| 2014-10-27 | $39.46 | $432.22 | 2,328,100 | — | — |
| 2014-10-24 | $39.57 | $433.43 | 2,709,200 | — | — |
| 2014-10-23 | $38.87 | $425.76 | 2,349,500 | — | — |
| 2014-10-22 | $38.86 | $425.65 | 2,232,300 | — | — |
| 2014-10-21 | $38.76 | $424.55 | 2,827,900 | — | — |
| 2014-10-20 | $38.16 | $417.98 | 2,080,200 | — | — |
| 2014-10-17 | $37.50 | $410.75 | 2,577,700 | — | — |
| 2014-10-16 | $37.22 | $407.69 | 4,047,200 | — | — |
| 2014-10-15 | $37.42 | $409.88 | 5,725,800 | — | — |
| 2014-10-14 | $38.69 | $423.79 | 4,655,700 | — | — |
| 2014-10-13 | $38.05 | $416.78 | 3,770,300 | — | — |
| 2014-10-10 | $37.97 | $415.90 | 5,975,600 | — | — |
| 2014-10-09 | $37.64 | $412.29 | 3,292,200 | — | — |
| 2014-10-08 | $38.33 | $419.84 | 3,840,000 | — | — |
| 2014-10-07 | $37.33 | $408.89 | 4,509,800 | — | — |
| 2014-10-06 | $37.41 | $409.77 | 2,037,900 | — | — |
| 2014-10-03 | $37.26 | $408.12 | 2,805,400 | — | — |
| 2014-10-02 | $37.26 | $408.12 | 2,666,700 | — | — |
| 2014-10-01 | $37.29 | $408.45 | 3,123,800 | — | — |
| 2014-09-30 | $37.24 | $407.91 | 5,007,500 | — | — |
| 2014-09-29 | $37.65 | $412.40 | 2,417,300 | — | — |
| 2014-09-26 | $37.59 | $411.74 | 2,290,100 | — | — |
| 2014-09-25 | $37.60 | $411.85 | 3,853,200 | — | — |
| 2014-09-24 | $37.69 | $412.83 | 3,969,100 | — | — |
| 2014-09-23 | $37.70 | $412.94 | 4,638,900 | — | — |
| 2014-09-22 | $38.01 | $416.34 | 3,786,900 | — | — |
| 2014-09-19 | $38.30 | $419.52 | 3,911,700 | — | — |
| 2014-09-18 | $37.76 | $413.60 | 2,612,400 | — | — |
| 2014-09-17 | $37.89 | $415.03 | 3,217,500 | — | — |
| 2014-09-16 | $37.96 | $415.79 | 4,644,400 | — | — |
| 2014-09-15 | $36.93 | $404.51 | 2,057,500 | — | — |
| 2014-09-12 | $36.71 | $402.10 | 5,132,400 | — | — |
| 2014-09-11 | $37.22 | $407.69 | 3,392,600 | — | — |
| 2014-09-10 | $36.51 | $399.91 | 3,163,500 | — | — |
| 2014-09-09 | $36.62 | $401.11 | 3,815,800 | — | — |
| 2014-09-08 | $37.05 | $405.82 | 2,589,600 | — | — |
| 2014-09-05 | $37.19 | $407.36 | 2,026,400 | — | — |
| 2014-09-04 | $36.63 | $401.22 | 2,139,200 | — | — |
| 2014-09-03 | $36.56 | $400.46 | 3,607,600 | — | — |
| 2014-09-02 | $36.58 | $396.62 | 3,750,800 | — | — |
| 2014-08-29 | $37.39 | $405.41 | 2,267,300 | — | — |
| 2014-08-28 | $37.02 | $401.39 | 1,606,900 | — | — |
| 2014-08-27 | $36.84 | $399.44 | 2,701,700 | — | — |
| 2014-08-26 | $36.33 | $393.91 | 2,410,200 | — | — |
| 2014-08-25 | $36.76 | $398.58 | 2,296,500 | — | — |
| 2014-08-22 | $36.38 | $394.46 | 2,312,500 | — | — |
| 2014-08-21 | $36.45 | $395.21 | 3,456,600 | — | — |
| 2014-08-20 | $36.19 | $392.39 | 1,850,300 | — | — |
| 2014-08-19 | $35.99 | $390.23 | 2,905,100 | — | — |
| 2014-08-18 | $35.44 | $384.26 | 2,623,600 | — | — |
| 2014-08-15 | $35.53 | $385.24 | 4,321,000 | — | — |
| 2014-08-14 | $35.50 | $384.91 | 2,530,900 | — | — |
| 2014-08-13 | $35.27 | $382.42 | 3,422,300 | — | — |
| 2014-08-12 | $35.52 | $385.13 | 2,146,700 | — | — |
| 2014-08-11 | $35.53 | $385.24 | 3,069,800 | — | — |
| 2014-08-08 | $35.54 | $385.35 | 4,117,200 | — | — |
| 2014-08-07 | $34.71 | $376.35 | 3,718,000 | — | — |
| 2014-08-06 | $34.15 | $370.28 | 6,704,500 | — | — |
| 2014-08-05 | $34.70 | $376.24 | 4,647,400 | — | — |
| 2014-08-04 | $35.30 | $382.75 | 5,596,500 | — | — |
| 2014-08-01 | $35.49 | $384.81 | 3,792,300 | — | — |
| 2014-07-31 | $35.17 | $381.34 | 4,994,700 | — | — |
| 2014-07-30 | $36.09 | $391.31 | 3,957,000 | — | — |
| 2014-07-29 | $37.06 | $401.83 | 3,505,100 | — | — |
| 2014-07-28 | $37.79 | $409.74 | 3,190,500 | — | — |
| 2014-07-25 | $36.94 | $400.53 | 1,369,800 | — | — |
| 2014-07-24 | $37.30 | $404.43 | 1,643,000 | — | — |
| 2014-07-23 | $37.02 | $401.39 | 2,548,100 | — | — |
| 2014-07-22 | $37.18 | $403.13 | 2,223,900 | — | — |
| 2014-07-21 | $37.17 | $403.02 | 2,497,600 | — | — |
| 2014-07-18 | $37.19 | $403.24 | 3,393,900 | — | — |
| 2014-07-17 | $37.08 | $402.05 | 3,841,300 | — | — |
| 2014-07-16 | $37.64 | $408.12 | 3,452,600 | — | — |
| 2014-07-15 | $37.32 | $404.65 | 4,066,300 | — | — |
| 2014-07-14 | $37.40 | $405.51 | 5,815,000 | — | — |
| 2014-07-11 | $38.49 | $417.33 | 2,044,700 | — | — |
| 2014-07-10 | $38.98 | $422.65 | 2,609,500 | — | — |
| 2014-07-09 | $38.61 | $418.63 | 3,015,900 | — | — |
| 2014-07-08 | $38.68 | $419.39 | 3,300,400 | — | — |
| 2014-07-07 | $38.56 | $418.09 | 4,099,300 | — | — |
| 2014-07-03 | $38.16 | $413.75 | 4,696,200 | — | — |
| 2014-07-02 | $39.15 | $424.49 | 5,012,700 | — | — |
| 2014-07-01 | $40.30 | $436.96 | 3,693,300 | — | — |
| 2014-06-30 | $40.79 | $442.27 | 3,982,600 | — | — |
| 2014-06-27 | $40.27 | $436.63 | 2,393,600 | — | — |
| 2014-06-26 | $39.91 | $432.73 | 2,835,600 | — | — |
| 2014-06-25 | $39.59 | $429.26 | 2,435,500 | — | — |
| 2014-06-24 | $39.45 | $427.74 | 2,487,400 | — | — |
| 2014-06-23 | $39.14 | $424.38 | 3,307,900 | — | — |
| 2014-06-20 | $39.69 | $430.34 | 3,184,400 | — | — |
| 2014-06-19 | $39.85 | $432.08 | 3,445,500 | — | — |
| 2014-06-18 | $39.25 | $425.57 | 4,115,600 | — | — |
| 2014-06-17 | $38.28 | $415.06 | 3,799,000 | — | — |
| 2014-06-16 | $37.99 | $411.91 | 2,471,500 | — | — |
| 2014-06-13 | $37.84 | $410.29 | 2,197,300 | — | — |
| 2014-06-12 | $37.63 | $408.01 | 2,112,200 | — | — |
| 2014-06-11 | $37.69 | $408.66 | 3,505,200 | — | — |
| 2014-06-10 | $38.08 | $412.89 | 2,496,100 | — | — |
| 2014-06-09 | $38.29 | $415.16 | 2,012,700 | — | — |
| 2014-06-06 | $38.74 | $420.04 | 1,940,700 | — | — |
| 2014-06-05 | $39.07 | $423.62 | 2,781,700 | — | — |
| 2014-06-04 | $38.57 | $418.20 | 3,379,100 | — | — |
| 2014-06-03 | $39.17 | $420.69 | 3,264,500 | — | — |
| 2014-06-02 | $39.11 | $420.05 | 3,178,900 | — | — |
| 2014-05-30 | $38.96 | $418.44 | 4,250,900 | — | — |
| 2014-05-29 | $38.50 | $413.50 | 4,686,500 | — | — |
| 2014-05-28 | $38.19 | $410.17 | 5,513,800 | — | — |
| 2014-05-27 | $37.35 | $401.15 | 5,955,200 | — | — |
| 2014-05-23 | $37.40 | $401.68 | 2,682,000 | — | — |
| 2014-05-22 | $37.62 | $404.05 | 3,009,900 | — | — |
| 2014-05-21 | $37.26 | $400.18 | 3,782,600 | — | — |
| 2014-05-20 | $37.17 | $399.21 | 4,389,800 | — | — |
| 2014-05-19 | $37.17 | $399.21 | 3,391,800 | — | — |
| 2014-05-16 | $37.80 | $405.98 | 5,061,600 | — | — |
| 2014-05-15 | $37.98 | $407.91 | 2,570,400 | — | — |
| 2014-05-14 | $38.24 | $410.71 | 3,044,700 | — | — |
| 2014-05-13 | $38.22 | $410.49 | 4,205,400 | — | — |
| 2014-05-12 | $38.06 | $408.77 | 5,928,000 | — | — |
| 2014-05-09 | $38.37 | $412.10 | 3,908,300 | — | — |
| 2014-05-08 | $39.17 | $420.69 | 3,254,600 | — | — |
| 2014-05-07 | $39.88 | $428.32 | 3,055,600 | — | — |
| 2014-05-06 | $39.28 | $421.88 | 3,487,200 | — | — |
| 2014-05-05 | $39.62 | $425.53 | 3,928,100 | — | — |
| 2014-05-02 | $38.89 | $417.69 | 5,484,500 | — | — |
| 2014-05-01 | $40.46 | $434.55 | 6,235,800 | — | — |
| 2014-04-30 | $40.97 | $440.03 | 7,873,900 | — | — |
| 2014-04-29 | $40.44 | $434.33 | 2,877,100 | — | — |
| 2014-04-28 | $40.63 | $436.37 | 3,189,900 | — | — |
| 2014-04-25 | $40.24 | $432.19 | 2,446,500 | — | — |
| 2014-04-24 | $39.77 | $427.14 | 2,733,400 | — | — |
| 2014-04-23 | $39.39 | $423.06 | 5,411,900 | — | — |
| 2014-04-22 | $39.23 | $421.34 | 2,660,600 | — | — |
| 2014-04-21 | $39.43 | $423.49 | 2,620,300 | — | — |
| 2014-04-17 | $39.43 | $423.49 | 2,280,500 | — | — |
| 2014-04-16 | $39.62 | $425.53 | 4,888,700 | — | — |
| 2014-04-15 | $39.59 | $425.21 | 4,445,200 | — | — |
| 2014-04-14 | $39.30 | $422.09 | 3,328,600 | — | — |
| 2014-04-11 | $38.81 | $416.83 | 2,989,700 | — | — |
| 2014-04-10 | $38.52 | $413.71 | 3,759,900 | — | — |
| 2014-04-09 | $38.70 | $415.65 | 6,714,100 | — | — |
| 2014-04-08 | $38.36 | $411.99 | 6,597,600 | — | — |
| 2014-04-07 | $38.25 | $410.81 | 5,523,900 | — | — |
| 2014-04-04 | $38.47 | $413.18 | 5,423,700 | — | — |
| 2014-04-03 | $38.10 | $409.20 | 2,577,300 | — | — |
| 2014-04-02 | $37.60 | $403.83 | 2,259,000 | — | — |
| 2014-04-01 | $37.60 | $403.83 | 3,225,300 | — | — |
| 2014-03-31 | $38.14 | $409.63 | 4,166,600 | — | — |
| 2014-03-28 | $37.37 | $401.36 | 1,350,200 | — | — |
| 2014-03-27 | $37.28 | $400.40 | 1,690,500 | — | — |
| 2014-03-26 | $37.20 | $399.54 | 3,107,700 | — | — |
| 2014-03-25 | $36.99 | $397.28 | 2,452,700 | — | — |
| 2014-03-24 | $36.95 | $396.85 | 1,913,200 | — | — |
| 2014-03-21 | $36.90 | $396.31 | 3,658,700 | — | — |
| 2014-03-20 | $36.28 | $389.65 | 3,261,700 | — | — |
| 2014-03-19 | $36.39 | $390.84 | 3,550,100 | — | — |
| 2014-03-18 | $36.89 | $396.21 | 2,608,200 | — | — |
| 2014-03-17 | $36.79 | $395.13 | 2,438,000 | — | — |
| 2014-03-14 | $36.65 | $393.63 | 3,738,000 | — | — |
| 2014-03-13 | $36.20 | $388.80 | 3,333,100 | — | — |
| 2014-03-12 | $35.79 | $384.39 | 2,621,900 | — | — |
| 2014-03-11 | $35.17 | $377.73 | 5,005,500 | — | — |
| 2014-03-10 | $35.50 | $381.28 | 6,331,100 | — | — |
| 2014-03-07 | $35.44 | $380.63 | 5,650,000 | — | — |
| 2014-03-06 | $35.51 | $381.39 | 3,724,800 | — | — |
| 2014-03-05 | $35.81 | $384.61 | 3,356,400 | — | — |
| 2014-03-04 | $36.24 | $385.25 | 3,184,900 | — | — |
| 2014-03-03 | $36.14 | $384.19 | 2,745,200 | — | — |
| 2014-02-28 | $36.66 | $389.72 | 2,312,700 | — | — |
| 2014-02-27 | $36.45 | $387.48 | 2,385,000 | — | — |
| 2014-02-26 | $36.66 | $389.72 | 2,794,800 | — | — |
| 2014-02-25 | $36.78 | $390.99 | 4,737,600 | — | — |
| 2014-02-24 | $36.73 | $390.46 | 4,708,300 | — | — |
| 2014-02-21 | $36.58 | $388.87 | 6,386,900 | — | — |
| 2014-02-20 | $36.53 | $388.33 | 12,224,400 | — | — |
| 2014-02-19 | $34.97 | $371.75 | 3,376,500 | — | — |
| 2014-02-18 | $35.11 | $373.24 | 3,949,500 | — | — |
| 2014-02-14 | $34.70 | $368.88 | 2,691,200 | — | — |
| 2014-02-13 | $34.50 | $366.75 | 3,529,200 | — | — |
| 2014-02-12 | $34.40 | $365.69 | 5,401,800 | — | — |
| 2014-02-11 | $34.37 | $365.37 | 2,672,800 | — | — |
| 2014-02-10 | $33.91 | $360.48 | 4,143,600 | — | — |
| 2014-02-07 | $33.95 | $360.91 | 5,972,500 | — | — |
| 2014-02-06 | $33.57 | $356.87 | 2,939,200 | — | — |
| 2014-02-05 | $33.01 | $350.91 | 2,947,900 | — | — |
| 2014-02-04 | $33.12 | $352.08 | 2,926,000 | — | — |
| 2014-02-03 | $33.23 | $353.25 | 4,269,800 | — | — |
| 2014-01-31 | $33.34 | $354.42 | 4,354,300 | — | — |
| 2014-01-30 | $33.37 | $354.74 | 2,373,800 | — | — |
| 2014-01-29 | $32.89 | $349.64 | 5,093,500 | — | — |
| 2014-01-28 | $32.93 | $350.06 | 2,960,900 | — | — |
| 2014-01-27 | $33.22 | $353.15 | 5,450,300 | — | — |
| 2014-01-24 | $33.02 | $351.02 | 5,910,200 | — | — |
| 2014-01-23 | $32.74 | $348.04 | 5,691,300 | — | — |
| 2014-01-22 | $32.41 | $344.54 | 3,244,200 | — | — |
| 2014-01-21 | $32.09 | $341.13 | 3,050,400 | — | — |
| 2014-01-17 | $31.78 | $337.84 | 2,163,200 | — | — |
| 2014-01-16 | $31.72 | $337.20 | 2,570,500 | — | — |
| 2014-01-15 | $31.53 | $335.18 | 5,235,600 | — | — |
| 2014-01-14 | $31.41 | $333.91 | 5,198,800 | — | — |
| 2014-01-13 | $31.57 | $335.61 | 5,637,000 | — | — |
| 2014-01-10 | $31.88 | $338.90 | 8,893,800 | — | — |
| 2014-01-09 | $31.72 | $337.20 | 7,099,400 | — | — |
| 2014-01-08 | $31.48 | $334.65 | 3,504,700 | — | — |
| 2014-01-07 | $31.65 | $336.46 | 4,838,500 | — | — |
| 2014-01-06 | $31.62 | $336.14 | 4,652,700 | — | — |
| 2014-01-03 | $31.43 | $334.12 | 3,898,900 | — | — |
| 2014-01-02 | $31.33 | $333.06 | 3,322,600 | — | — |