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 | $33.84 | $168.87 | 3,771,097 | — | — |
| 2014-12-30 | $34.67 | $173.01 | 2,544,020 | — | — |
| 2014-12-29 | $35.34 | $176.35 | 4,116,813 | — | — |
| 2014-12-26 | $34.78 | $173.57 | 4,165,128 | — | — |
| 2014-12-24 | $34.45 | $171.94 | 2,764,977 | — | — |
| 2014-12-23 | $33.89 | $169.15 | 2,799,656 | — | — |
| 2014-12-22 | $33.55 | $167.43 | 4,293,107 | — | — |
| 2014-12-19 | $33.54 | $167.38 | 7,217,093 | — | — |
| 2014-12-18 | $33.40 | $166.69 | 5,592,656 | — | — |
| 2014-12-17 | $32.45 | $161.94 | 4,215,375 | — | — |
| 2014-12-16 | $31.85 | $158.97 | 4,593,086 | — | — |
| 2014-12-15 | $32.06 | $159.99 | 4,538,329 | — | — |
| 2014-12-12 | $32.62 | $162.78 | 3,537,685 | — | — |
| 2014-12-11 | $32.90 | $164.18 | 3,523,728 | — | — |
| 2014-12-10 | $32.58 | $162.60 | 3,235,774 | — | — |
| 2014-12-09 | $33.01 | $164.73 | 3,898,862 | — | — |
| 2014-12-08 | $32.80 | $163.71 | 3,908,310 | — | — |
| 2014-12-05 | $32.83 | $162.12 | 4,385,549 | — | — |
| 2014-12-04 | $33.19 | $163.86 | 4,341,207 | — | — |
| 2014-12-03 | $33.44 | $165.11 | 6,258,428 | — | — |
| 2014-12-02 | $33.42 | $165.01 | 4,384,904 | — | — |
| 2014-12-01 | $33.16 | $163.73 | 3,419,691 | — | — |
| 2014-11-28 | $33.09 | $163.40 | 1,737,170 | — | — |
| 2014-11-26 | $32.82 | $162.07 | 3,083,852 | — | — |
| 2014-11-25 | $32.79 | $161.89 | 4,137,857 | — | — |
| 2014-11-24 | $32.74 | $161.66 | 3,652,351 | — | — |
| 2014-11-21 | $33.07 | $163.31 | 4,427,099 | — | — |
| 2014-11-20 | $32.84 | $162.16 | 4,210,114 | — | — |
| 2014-11-19 | $32.96 | $162.76 | 5,360,747 | — | — |
| 2014-11-18 | $33.18 | $163.82 | 3,570,754 | — | — |
| 2014-11-17 | $33.20 | $163.91 | 5,112,197 | — | — |
| 2014-11-14 | $33.01 | $162.99 | 5,247,584 | — | — |
| 2014-11-13 | $33.26 | $164.23 | 3,480,996 | — | — |
| 2014-11-12 | $33.40 | $164.92 | 6,025,338 | — | — |
| 2014-11-11 | $34.06 | $168.19 | 3,785,269 | — | — |
| 2014-11-10 | $34.26 | $169.15 | 4,628,409 | — | — |
| 2014-11-07 | $34.01 | $167.91 | 4,466,932 | — | — |
| 2014-11-06 | $33.52 | $165.52 | 8,247,155 | — | — |
| 2014-11-05 | $33.89 | $167.36 | 12,069,680 | — | — |
| 2014-11-04 | $32.54 | $160.69 | 3,511,703 | — | — |
| 2014-11-03 | $32.73 | $161.61 | 4,649,238 | — | — |
| 2014-10-31 | $32.59 | $160.92 | 6,966,717 | — | — |
| 2014-10-30 | $32.43 | $160.14 | 7,648,379 | — | — |
| 2014-10-29 | $32.14 | $158.71 | 3,494,417 | — | — |
| 2014-10-28 | $32.44 | $160.18 | 4,112,948 | — | — |
| 2014-10-27 | $32.29 | $159.45 | 3,338,845 | — | — |
| 2014-10-24 | $32.16 | $158.81 | 2,764,333 | — | — |
| 2014-10-23 | $31.99 | $157.98 | 3,919,369 | — | — |
| 2014-10-22 | $32.00 | $158.02 | 5,036,504 | — | — |
| 2014-10-21 | $31.61 | $156.09 | 3,150,204 | — | — |
| 2014-10-20 | $31.61 | $156.09 | 4,031,780 | — | — |
| 2014-10-17 | $31.06 | $153.38 | 5,131,522 | — | — |
| 2014-10-16 | $30.78 | $152.00 | 6,570,646 | — | — |
| 2014-10-15 | $30.26 | $149.42 | 12,542,946 | — | — |
| 2014-10-14 | $31.29 | $154.48 | 9,774,426 | — | — |
| 2014-10-13 | $31.33 | $154.71 | 4,761,971 | — | — |
| 2014-10-10 | $31.46 | $155.36 | 4,859,029 | — | — |
| 2014-10-09 | $31.39 | $154.99 | 5,179,193 | — | — |
| 2014-10-08 | $31.92 | $157.61 | 4,007,945 | — | — |
| 2014-10-07 | $31.28 | $154.44 | 3,972,085 | — | — |
| 2014-10-06 | $31.17 | $153.93 | 1,751,557 | — | — |
| 2014-10-03 | $31.18 | $153.98 | 2,682,736 | — | — |
| 2014-10-02 | $30.88 | $152.46 | 3,310,608 | — | — |
| 2014-10-01 | $30.83 | $152.23 | 5,321,129 | — | — |
| 2014-09-30 | $30.59 | $151.03 | 4,403,049 | — | — |
| 2014-09-29 | $30.68 | $151.49 | 3,357,097 | — | — |
| 2014-09-26 | $30.48 | $150.48 | 3,036,075 | — | — |
| 2014-09-25 | $30.57 | $150.94 | 4,238,029 | — | — |
| 2014-09-24 | $30.53 | $150.76 | 4,657,934 | — | — |
| 2014-09-23 | $30.84 | $152.27 | 3,103,500 | — | — |
| 2014-09-22 | $31.03 | $153.24 | 3,056,259 | — | — |
| 2014-09-19 | $31.33 | $154.71 | 7,352,695 | — | — |
| 2014-09-18 | $31.00 | $153.06 | 4,427,851 | — | — |
| 2014-09-17 | $31.16 | $153.88 | 4,763,152 | — | — |
| 2014-09-16 | $31.20 | $154.07 | 6,092,549 | — | — |
| 2014-09-15 | $30.40 | $150.11 | 3,269,165 | — | — |
| 2014-09-12 | $30.39 | $150.07 | 3,760,361 | — | — |
| 2014-09-11 | $30.90 | $152.60 | 5,001,181 | — | — |
| 2014-09-10 | $30.71 | $151.63 | 5,640,756 | — | — |
| 2014-09-09 | $31.03 | $153.24 | 5,276,036 | — | — |
| 2014-09-08 | $31.39 | $154.99 | 5,020,614 | — | — |
| 2014-09-05 | $32.20 | $157.27 | 4,267,339 | — | — |
| 2014-09-04 | $32.07 | $156.64 | 3,244,041 | — | — |
| 2014-09-03 | $32.13 | $156.96 | 2,233,412 | — | — |
| 2014-09-02 | $31.92 | $155.91 | 3,272,171 | — | — |
| 2014-08-29 | $32.25 | $157.55 | 4,012,240 | — | — |
| 2014-08-28 | $32.09 | $156.73 | 2,129,053 | — | — |
| 2014-08-27 | $31.95 | $156.05 | 3,363,109 | — | — |
| 2014-08-26 | $31.60 | $154.36 | 3,053,253 | — | — |
| 2014-08-25 | $31.97 | $156.14 | 2,376,852 | — | — |
| 2014-08-22 | $31.83 | $155.45 | 2,182,306 | — | — |
| 2014-08-21 | $31.94 | $156.00 | 2,599,098 | — | — |
| 2014-08-20 | $31.74 | $155.04 | 2,466,824 | — | — |
| 2014-08-19 | $31.75 | $155.09 | 3,157,075 | — | — |
| 2014-08-18 | $31.34 | $153.09 | 2,932,897 | — | — |
| 2014-08-15 | $31.49 | $153.82 | 4,698,626 | — | — |
| 2014-08-14 | $31.37 | $153.22 | 2,742,109 | — | — |
| 2014-08-13 | $31.02 | $151.50 | 4,270,346 | — | — |
| 2014-08-12 | $30.87 | $150.77 | 3,723,857 | — | — |
| 2014-08-11 | $30.74 | $150.13 | 3,486,794 | — | — |
| 2014-08-08 | $30.74 | $150.13 | 10,282,693 | — | — |
| 2014-08-07 | $30.17 | $147.36 | 5,000,215 | — | — |
| 2014-08-06 | $29.75 | $145.31 | 8,861,391 | — | — |
| 2014-08-05 | $30.31 | $148.04 | 4,017,823 | — | — |
| 2014-08-04 | $30.77 | $150.31 | 6,529,740 | — | — |
| 2014-08-01 | $30.87 | $150.77 | 4,401,546 | — | — |
| 2014-07-31 | $30.73 | $150.09 | 4,945,244 | — | — |
| 2014-07-30 | $30.86 | $150.72 | 3,651,170 | — | — |
| 2014-07-29 | $31.39 | $153.32 | 2,205,282 | — | — |
| 2014-07-28 | $31.70 | $154.86 | 3,077,518 | — | — |
| 2014-07-25 | $31.14 | $152.09 | 2,137,642 | — | — |
| 2014-07-24 | $31.46 | $153.68 | 2,421,087 | — | — |
| 2014-07-23 | $31.36 | $153.18 | 2,604,359 | — | — |
| 2014-07-22 | $31.33 | $153.04 | 2,948,572 | — | — |
| 2014-07-21 | $31.45 | $153.63 | 4,496,994 | — | — |
| 2014-07-18 | $31.52 | $153.95 | 4,286,236 | — | — |
| 2014-07-17 | $31.04 | $151.63 | 3,186,171 | — | — |
| 2014-07-16 | $31.34 | $153.09 | 3,139,253 | — | — |
| 2014-07-15 | $31.23 | $152.54 | 3,420,120 | — | — |
| 2014-07-14 | $31.09 | $151.86 | 4,291,389 | — | — |
| 2014-07-11 | $31.51 | $153.91 | 4,020,399 | — | — |
| 2014-07-10 | $31.89 | $155.77 | 2,344,750 | — | — |
| 2014-07-09 | $31.67 | $154.68 | 4,294,932 | — | — |
| 2014-07-08 | $31.78 | $155.23 | 3,817,801 | — | — |
| 2014-07-07 | $31.74 | $155.04 | 2,961,885 | — | — |
| 2014-07-03 | $31.70 | $154.82 | 2,838,523 | — | — |
| 2014-07-02 | $31.97 | $156.18 | 4,333,262 | — | — |
| 2014-07-01 | $32.75 | $159.96 | 3,774,104 | — | — |
| 2014-06-30 | $33.09 | $161.64 | 4,693,150 | — | — |
| 2014-06-27 | $32.78 | $160.09 | 6,346,146 | — | — |
| 2014-06-26 | $32.38 | $158.14 | 3,676,831 | — | — |
| 2014-06-25 | $32.19 | $157.23 | 3,806,420 | — | — |
| 2014-06-24 | $32.14 | $157.00 | 3,498,497 | — | — |
| 2014-06-23 | $32.11 | $156.82 | 3,358,922 | — | — |
| 2014-06-20 | $32.25 | $157.50 | 3,747,370 | — | — |
| 2014-06-19 | $32.39 | $158.23 | 4,259,180 | — | — |
| 2014-06-18 | $32.31 | $157.82 | 5,118,961 | — | — |
| 2014-06-17 | $31.69 | $154.77 | 4,209,792 | — | — |
| 2014-06-16 | $31.92 | $155.91 | 5,066,566 | — | — |
| 2014-06-13 | $31.70 | $154.82 | 5,983,895 | — | — |
| 2014-06-12 | $31.22 | $152.50 | 7,532,639 | — | — |
| 2014-06-11 | $31.41 | $153.41 | 9,782,371 | — | — |
| 2014-06-10 | $32.31 | $157.82 | 8,461,778 | — | — |
| 2014-06-09 | $31.87 | $155.68 | 3,736,526 | — | — |
| 2014-06-06 | $32.28 | $157.68 | 4,447,069 | — | — |
| 2014-06-05 | $32.52 | $157.12 | 4,251,342 | — | — |
| 2014-06-04 | $32.47 | $156.90 | 2,552,931 | — | — |
| 2014-06-03 | $32.59 | $157.48 | 4,965,858 | — | — |
| 2014-06-02 | $32.39 | $156.54 | 2,826,712 | — | — |
| 2014-05-30 | $32.68 | $157.93 | 4,783,659 | — | — |
| 2014-05-29 | $32.39 | $156.54 | 4,493,558 | — | — |
| 2014-05-28 | $32.26 | $155.91 | 6,277,217 | — | — |
| 2014-05-27 | $31.98 | $154.56 | 9,277,432 | — | — |
| 2014-05-23 | $31.09 | $150.24 | 4,276,036 | — | — |
| 2014-05-22 | $31.27 | $151.09 | 4,941,808 | — | — |
| 2014-05-21 | $31.03 | $149.97 | 3,531,136 | — | — |
| 2014-05-20 | $30.99 | $149.74 | 3,856,131 | — | — |
| 2014-05-19 | $31.28 | $151.14 | 6,392,098 | — | — |
| 2014-05-16 | $31.80 | $153.66 | 7,689,714 | — | — |
| 2014-05-15 | $31.45 | $151.99 | 5,306,635 | — | — |
| 2014-05-14 | $31.25 | $151.00 | 3,943,311 | — | — |
| 2014-05-13 | $31.10 | $150.28 | 4,647,842 | — | — |
| 2014-05-12 | $30.84 | $149.02 | 4,317,586 | — | — |
| 2014-05-09 | $31.32 | $151.36 | 4,409,921 | — | — |
| 2014-05-08 | $31.73 | $153.34 | 3,653,425 | — | — |
| 2014-05-07 | $32.13 | $155.28 | 7,371,699 | — | — |
| 2014-05-06 | $31.85 | $153.93 | 6,066,244 | — | — |
| 2014-05-05 | $32.00 | $154.65 | 5,111,660 | — | — |
| 2014-05-02 | $31.48 | $152.13 | 7,028,237 | — | — |
| 2014-05-01 | $31.86 | $153.97 | 7,880,502 | — | — |
| 2014-04-30 | $31.05 | $150.06 | 11,180,374 | — | — |
| 2014-04-29 | $31.16 | $150.55 | 4,721,065 | — | — |
| 2014-04-28 | $31.32 | $151.36 | 5,475,843 | — | — |
| 2014-04-25 | $31.25 | $151.00 | 4,734,378 | — | — |
| 2014-04-24 | $31.10 | $150.28 | 4,749,087 | — | — |
| 2014-04-23 | $30.84 | $149.02 | 9,631,522 | — | — |
| 2014-04-22 | $30.68 | $148.26 | 6,037,256 | — | — |
| 2014-04-21 | $30.68 | $148.26 | 6,777,002 | — | — |
| 2014-04-17 | $30.87 | $149.16 | 4,329,397 | — | — |
| 2014-04-16 | $31.13 | $150.42 | 3,384,260 | — | — |
| 2014-04-15 | $30.93 | $149.47 | 6,568,821 | — | — |
| 2014-04-14 | $30.50 | $147.40 | 6,178,763 | — | — |
| 2014-04-11 | $30.36 | $146.73 | 7,740,713 | — | — |
| 2014-04-10 | $30.75 | $148.62 | 4,934,292 | — | — |
| 2014-04-09 | $30.76 | $148.66 | 5,812,970 | — | — |
| 2014-04-08 | $31.01 | $149.83 | 5,721,495 | — | — |
| 2014-04-07 | $30.55 | $147.63 | 4,637,535 | — | — |
| 2014-04-04 | $30.47 | $147.22 | 4,749,839 | — | — |
| 2014-04-03 | $30.24 | $146.14 | 3,669,959 | — | — |
| 2014-04-02 | $30.20 | $145.92 | 5,600,172 | — | — |
| 2014-04-01 | $30.52 | $147.49 | 6,388,770 | — | — |
| 2014-03-31 | $30.87 | $149.16 | 6,292,463 | — | — |
| 2014-03-28 | $30.72 | $148.44 | 3,212,583 | — | — |
| 2014-03-27 | $30.56 | $147.67 | 7,869,551 | — | — |
| 2014-03-26 | $30.19 | $145.87 | 4,959,523 | — | — |
| 2014-03-25 | $30.15 | $145.69 | 4,879,107 | — | — |
| 2014-03-24 | $30.15 | $145.69 | 4,549,817 | — | — |
| 2014-03-21 | $30.21 | $146.01 | 7,954,370 | — | — |
| 2014-03-20 | $30.00 | $144.97 | 5,175,757 | — | — |
| 2014-03-19 | $30.00 | $144.97 | 3,973,803 | — | — |
| 2014-03-18 | $30.55 | $147.63 | 3,322,203 | — | — |
| 2014-03-17 | $30.51 | $147.45 | 3,571,291 | — | — |
| 2014-03-14 | $30.52 | $147.49 | 5,916,685 | — | — |
| 2014-03-13 | $30.15 | $145.69 | 6,956,195 | — | — |
| 2014-03-12 | $29.98 | $144.88 | 4,912,712 | — | — |
| 2014-03-11 | $29.49 | $142.50 | 3,517,071 | — | — |
| 2014-03-10 | $29.55 | $142.81 | 4,879,858 | — | — |
| 2014-03-07 | $29.66 | $143.31 | 5,684,024 | — | — |
| 2014-03-06 | $29.22 | $141.19 | 4,410,243 | — | — |
| 2014-03-05 | $29.80 | $142.35 | 5,413,034 | — | — |
| 2014-03-04 | $30.09 | $143.73 | 5,253,704 | — | — |
| 2014-03-03 | $29.81 | $142.39 | 4,778,398 | — | — |
| 2014-02-28 | $30.07 | $143.64 | 3,986,687 | — | — |
| 2014-02-27 | $29.77 | $142.17 | 4,156,431 | — | — |
| 2014-02-26 | $29.94 | $142.97 | 4,455,658 | — | — |
| 2014-02-25 | $29.72 | $141.95 | 3,955,873 | — | — |
| 2014-02-24 | $29.63 | $141.50 | 4,047,133 | — | — |
| 2014-02-21 | $29.62 | $141.46 | 3,324,136 | — | — |
| 2014-02-20 | $29.61 | $141.41 | 3,868,048 | — | — |
| 2014-02-19 | $29.44 | $140.61 | 2,988,834 | — | — |
| 2014-02-18 | $29.60 | $141.37 | 3,280,868 | — | — |
| 2014-02-14 | $29.36 | $140.21 | 2,959,738 | — | — |
| 2014-02-13 | $29.22 | $139.54 | 3,256,388 | — | — |
| 2014-02-12 | $28.96 | $138.30 | 2,754,885 | — | — |
| 2014-02-11 | $28.95 | $138.25 | 4,415,074 | — | — |
| 2014-02-10 | $28.63 | $136.74 | 4,315,546 | — | — |
| 2014-02-07 | $28.26 | $134.96 | 5,443,633 | — | — |
| 2014-02-06 | $28.21 | $134.74 | 6,692,935 | — | — |
| 2014-02-05 | $28.04 | $133.94 | 3,442,560 | — | — |
| 2014-02-04 | $28.22 | $134.79 | 5,062,164 | — | — |
| 2014-02-03 | $28.40 | $135.63 | 6,207,322 | — | — |
| 2014-01-31 | $28.47 | $135.99 | 6,230,298 | — | — |
| 2014-01-30 | $28.31 | $135.19 | 4,034,035 | — | — |
| 2014-01-29 | $28.01 | $133.76 | 5,473,696 | — | — |
| 2014-01-28 | $28.00 | $133.72 | 4,755,207 | — | — |
| 2014-01-27 | $27.71 | $132.34 | 3,496,135 | — | — |
| 2014-01-24 | $27.82 | $132.87 | 3,841,207 | — | — |
| 2014-01-23 | $28.09 | $134.16 | 3,666,738 | — | — |
| 2014-01-22 | $28.08 | $134.12 | 4,605,862 | — | — |
| 2014-01-21 | $27.82 | $132.87 | 4,026,412 | — | — |
| 2014-01-17 | $27.56 | $131.63 | 4,963,066 | — | — |
| 2014-01-16 | $27.81 | $132.83 | 4,169,100 | — | — |
| 2014-01-15 | $27.65 | $132.07 | 6,719,455 | — | — |
| 2014-01-14 | $27.98 | $133.63 | 3,630,664 | — | — |
| 2014-01-13 | $28.07 | $134.07 | 4,287,417 | — | — |
| 2014-01-10 | $28.21 | $134.74 | 5,343,676 | — | — |
| 2014-01-09 | $27.66 | $132.12 | 5,600,923 | — | — |
| 2014-01-08 | $27.62 | $131.89 | 4,792,892 | — | — |
| 2014-01-07 | $27.87 | $133.09 | 4,551,213 | — | — |
| 2014-01-06 | $27.71 | $132.34 | 4,730,513 | — | — |
| 2014-01-03 | $27.59 | $131.76 | 4,519,540 | — | — |
| 2014-01-02 | $27.62 | $131.89 | 5,007,516 | — | — |