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
- 1983-01-03 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 | $35.78 | $856.74 | 90,600 | — | — |
| 2014-12-30 | $35.59 | $852.19 | 66,100 | — | — |
| 2014-12-29 | $36.69 | $878.53 | 38,500 | — | — |
| 2014-12-26 | $36.64 | $877.34 | 28,300 | — | — |
| 2014-12-24 | $37.24 | $891.70 | 25,500 | — | — |
| 2014-12-23 | $38.32 | $917.56 | 34,900 | — | — |
| 2014-12-22 | $38.28 | $916.60 | 43,900 | — | — |
| 2014-12-19 | $38.32 | $917.56 | 32,800 | — | — |
| 2014-12-18 | $37.85 | $906.31 | 53,800 | — | — |
| 2014-12-17 | $39.57 | $947.49 | 54,500 | — | — |
| 2014-12-16 | $36.01 | $862.25 | 164,500 | — | — |
| 2014-12-15 | $36.05 | $863.21 | 92,700 | — | — |
| 2014-12-12 | $38.24 | $915.65 | 54,800 | — | — |
| 2014-12-11 | $39.13 | $936.96 | 41,600 | — | — |
| 2014-12-10 | $39.18 | $933.94 | 73,200 | — | — |
| 2014-12-09 | $41.50 | $989.24 | 72,200 | — | — |
| 2014-12-08 | $41.00 | $977.32 | 118,100 | — | — |
| 2014-12-05 | $45.00 | $1,072.67 | 21,500 | — | — |
| 2014-12-04 | $44.37 | $1,057.66 | 36,000 | — | — |
| 2014-12-03 | $46.06 | $1,097.94 | 48,500 | — | — |
| 2014-12-02 | $44.50 | $1,060.75 | 91,100 | — | — |
| 2014-12-01 | $44.86 | $1,069.34 | 116,400 | — | — |
| 2014-11-28 | $48.25 | $1,150.14 | 41,900 | — | — |
| 2014-11-26 | $50.07 | $1,193.53 | 27,500 | — | — |
| 2014-11-25 | $51.47 | $1,226.90 | 25,000 | — | — |
| 2014-11-24 | $52.20 | $1,244.30 | 21,800 | — | — |
| 2014-11-21 | $52.22 | $1,244.78 | 14,900 | — | — |
| 2014-11-20 | $52.28 | $1,246.21 | 10,000 | — | — |
| 2014-11-19 | $52.00 | $1,239.53 | 26,000 | — | — |
| 2014-11-18 | $51.23 | $1,221.18 | 21,300 | — | — |
| 2014-11-17 | $50.50 | $1,203.78 | 12,300 | — | — |
| 2014-11-14 | $51.09 | $1,217.84 | 18,800 | — | — |
| 2014-11-13 | $50.13 | $1,194.96 | 20,300 | — | — |
| 2014-11-12 | $50.78 | $1,202.01 | 20,800 | — | — |
| 2014-11-11 | $52.30 | $1,237.99 | 12,200 | — | — |
| 2014-11-10 | $51.60 | $1,221.42 | 18,400 | — | — |
| 2014-11-07 | $51.70 | $1,223.79 | 19,500 | — | — |
| 2014-11-06 | $50.79 | $1,202.25 | 15,000 | — | — |
| 2014-11-05 | $51.15 | $1,210.77 | 15,900 | — | — |
| 2014-11-04 | $50.01 | $1,183.79 | 27,300 | — | — |
| 2014-11-03 | $50.51 | $1,195.62 | 23,400 | — | — |
| 2014-10-31 | $52.09 | $1,233.02 | 23,700 | — | — |
| 2014-10-30 | $50.79 | $1,202.25 | 20,400 | — | — |
| 2014-10-29 | $51.25 | $1,213.14 | 26,500 | — | — |
| 2014-10-28 | $52.10 | $1,233.26 | 21,600 | — | — |
| 2014-10-27 | $49.62 | $1,174.55 | 18,400 | — | — |
| 2014-10-24 | $50.33 | $1,191.36 | 18,100 | — | — |
| 2014-10-23 | $51.04 | $1,208.17 | 15,700 | — | — |
| 2014-10-22 | $51.55 | $1,220.24 | 22,900 | — | — |
| 2014-10-21 | $53.01 | $1,254.80 | 46,800 | — | — |
| 2014-10-20 | $50.99 | $1,206.98 | 24,900 | — | — |
| 2014-10-17 | $49.10 | $1,162.25 | 30,700 | — | — |
| 2014-10-16 | $50.24 | $1,189.23 | 54,600 | — | — |
| 2014-10-15 | $47.71 | $1,129.34 | 48,200 | — | — |
| 2014-10-14 | $48.21 | $1,141.18 | 48,100 | — | — |
| 2014-10-13 | $47.52 | $1,124.85 | 72,400 | — | — |
| 2014-10-10 | $49.00 | $1,159.88 | 103,000 | — | — |
| 2014-10-09 | $51.46 | $1,207.01 | 42,300 | — | — |
| 2014-10-08 | $52.02 | $1,220.14 | 47,800 | — | — |
| 2014-10-07 | $53.42 | $1,252.98 | 18,900 | — | — |
| 2014-10-06 | $53.85 | $1,263.07 | 62,300 | — | — |
| 2014-10-03 | $53.40 | $1,252.51 | 38,800 | — | — |
| 2014-10-02 | $54.10 | $1,268.93 | 31,000 | — | — |
| 2014-10-01 | $55.28 | $1,296.61 | 30,500 | — | — |
| 2014-09-30 | $54.24 | $1,272.21 | 23,300 | — | — |
| 2014-09-29 | $55.72 | $1,306.93 | 13,200 | — | — |
| 2014-09-26 | $54.25 | $1,272.45 | 30,700 | — | — |
| 2014-09-25 | $55.81 | $1,309.04 | 31,600 | — | — |
| 2014-09-24 | $55.00 | $1,290.04 | 15,500 | — | — |
| 2014-09-23 | $53.78 | $1,261.42 | 38,100 | — | — |
| 2014-09-22 | $55.86 | $1,310.21 | 16,000 | — | — |
| 2014-09-19 | $54.45 | $1,277.14 | 8,000 | — | — |
| 2014-09-18 | $54.79 | $1,285.11 | 22,900 | — | — |
| 2014-09-17 | $54.24 | $1,272.21 | 11,400 | — | — |
| 2014-09-16 | $55.19 | $1,294.50 | 24,900 | — | — |
| 2014-09-15 | $54.00 | $1,266.58 | 26,900 | — | — |
| 2014-09-12 | $55.00 | $1,290.04 | 16,700 | — | — |
| 2014-09-11 | $54.86 | $1,286.76 | 19,800 | — | — |
| 2014-09-10 | $55.98 | $1,304.07 | 41,700 | — | — |
| 2014-09-09 | $55.12 | $1,284.03 | 25,300 | — | — |
| 2014-09-08 | $56.00 | $1,304.53 | 28,900 | — | — |
| 2014-09-05 | $55.25 | $1,287.06 | 44,200 | — | — |
| 2014-09-04 | $55.93 | $1,302.90 | 19,100 | — | — |
| 2014-09-03 | $57.19 | $1,332.25 | 27,900 | — | — |
| 2014-09-02 | $55.50 | $1,292.88 | 26,200 | — | — |
| 2014-08-29 | $57.01 | $1,328.06 | 24,700 | — | — |
| 2014-08-28 | $55.88 | $1,301.74 | 23,700 | — | — |
| 2014-08-27 | $54.70 | $1,274.25 | 45,900 | — | — |
| 2014-08-26 | $55.85 | $1,301.04 | 38,900 | — | — |
| 2014-08-25 | $54.84 | $1,277.51 | 87,000 | — | — |
| 2014-08-22 | $55.90 | $1,302.20 | 24,800 | — | — |
| 2014-08-21 | $56.65 | $1,319.67 | 21,200 | — | — |
| 2014-08-20 | $56.95 | $1,326.66 | 24,600 | — | — |
| 2014-08-19 | $56.40 | $1,313.85 | 20,000 | — | — |
| 2014-08-18 | $56.64 | $1,319.44 | 33,000 | — | — |
| 2014-08-15 | $57.42 | $1,337.61 | 8,400 | — | — |
| 2014-08-14 | $57.10 | $1,330.16 | 19,900 | — | — |
| 2014-08-13 | $57.45 | $1,338.31 | 11,700 | — | — |
| 2014-08-12 | $57.79 | $1,337.24 | 20,900 | — | — |
| 2014-08-11 | $57.89 | $1,339.55 | 9,700 | — | — |
| 2014-08-08 | $57.74 | $1,336.08 | 15,100 | — | — |
| 2014-08-07 | $56.78 | $1,313.87 | 15,600 | — | — |
| 2014-08-06 | $57.03 | $1,319.65 | 13,300 | — | — |
| 2014-08-05 | $56.35 | $1,303.92 | 16,800 | — | — |
| 2014-08-04 | $57.02 | $1,319.42 | 13,600 | — | — |
| 2014-08-01 | $56.81 | $1,314.56 | 23,000 | — | — |
| 2014-07-31 | $56.75 | $1,313.17 | 38,200 | — | — |
| 2014-07-30 | $58.37 | $1,350.66 | 18,000 | — | — |
| 2014-07-29 | $58.78 | $1,360.15 | 11,600 | — | — |
| 2014-07-28 | $57.81 | $1,337.70 | 16,500 | — | — |
| 2014-07-25 | $58.33 | $1,349.73 | 7,600 | — | — |
| 2014-07-24 | $58.00 | $1,342.10 | 14,500 | — | — |
| 2014-07-23 | $58.50 | $1,353.67 | 17,100 | — | — |
| 2014-07-22 | $58.80 | $1,360.61 | 15,100 | — | — |
| 2014-07-21 | $58.89 | $1,362.69 | 12,900 | — | — |
| 2014-07-18 | $58.89 | $1,362.69 | 7,400 | — | — |
| 2014-07-17 | $58.37 | $1,350.66 | 13,200 | — | — |
| 2014-07-16 | $58.01 | $1,342.33 | 10,600 | — | — |
| 2014-07-15 | $57.90 | $1,339.78 | 30,200 | — | — |
| 2014-07-14 | $58.09 | $1,344.18 | 14,300 | — | — |
| 2014-07-11 | $58.06 | $1,343.49 | 27,100 | — | — |
| 2014-07-10 | $58.73 | $1,353.11 | 12,100 | — | — |
| 2014-07-09 | $58.82 | $1,355.19 | 24,200 | — | — |
| 2014-07-08 | $58.99 | $1,359.10 | 26,300 | — | — |
| 2014-07-07 | $58.43 | $1,346.20 | 35,200 | — | — |
| 2014-07-03 | $59.00 | $1,359.33 | 19,800 | — | — |
| 2014-07-02 | $59.55 | $1,372.00 | 36,200 | — | — |
| 2014-07-01 | $59.82 | $1,378.23 | 22,300 | — | — |
| 2014-06-30 | $60.60 | $1,396.20 | 20,500 | — | — |
| 2014-06-27 | $60.33 | $1,389.97 | 17,000 | — | — |
| 2014-06-26 | $60.50 | $1,393.89 | 28,100 | — | — |
| 2014-06-25 | $59.74 | $1,376.38 | 36,200 | — | — |
| 2014-06-24 | $58.76 | $1,353.80 | 121,100 | — | — |
| 2014-06-23 | $62.40 | $1,437.67 | 29,300 | — | — |
| 2014-06-20 | $63.02 | $1,451.95 | 40,400 | — | — |
| 2014-06-19 | $63.48 | $1,462.55 | 39,200 | — | — |
| 2014-06-18 | $62.03 | $1,429.14 | 47,100 | — | — |
| 2014-06-17 | $61.70 | $1,421.54 | 17,400 | — | — |
| 2014-06-16 | $61.28 | $1,411.86 | 25,100 | — | — |
| 2014-06-13 | $60.72 | $1,398.96 | 22,000 | — | — |
| 2014-06-12 | $60.05 | $1,383.52 | 32,800 | — | — |
| 2014-06-11 | $59.99 | $1,372.40 | 28,800 | — | — |
| 2014-06-10 | $59.83 | $1,368.74 | 40,900 | — | — |
| 2014-06-09 | $60.11 | $1,375.14 | 53,300 | — | — |
| 2014-06-06 | $59.81 | $1,368.28 | 32,100 | — | — |
| 2014-06-05 | $59.04 | $1,350.66 | 51,600 | — | — |
| 2014-06-04 | $57.78 | $1,321.84 | 34,000 | — | — |
| 2014-06-03 | $57.25 | $1,309.71 | 28,800 | — | — |
| 2014-06-02 | $57.28 | $1,310.40 | 49,600 | — | — |
| 2014-05-30 | $56.78 | $1,298.96 | 36,900 | — | — |
| 2014-05-29 | $56.47 | $1,291.87 | 54,800 | — | — |
| 2014-05-28 | $55.62 | $1,272.42 | 22,100 | — | — |
| 2014-05-27 | $55.61 | $1,272.19 | 24,300 | — | — |
| 2014-05-23 | $55.64 | $1,272.88 | 27,200 | — | — |
| 2014-05-22 | $55.70 | $1,274.25 | 25,900 | — | — |
| 2014-05-21 | $55.33 | $1,265.79 | 34,000 | — | — |
| 2014-05-20 | $54.71 | $1,251.61 | 29,400 | — | — |
| 2014-05-19 | $54.69 | $1,251.15 | 49,200 | — | — |
| 2014-05-16 | $53.75 | $1,229.64 | 31,900 | — | — |
| 2014-05-15 | $53.80 | $1,230.79 | 16,700 | — | — |
| 2014-05-14 | $53.85 | $1,231.93 | 16,500 | — | — |
| 2014-05-13 | $53.95 | $1,234.22 | 18,200 | — | — |
| 2014-05-12 | $54.04 | $1,227.17 | 24,400 | — | — |
| 2014-05-09 | $54.12 | $1,228.99 | 12,500 | — | — |
| 2014-05-08 | $54.21 | $1,231.03 | 33,800 | — | — |
| 2014-05-07 | $54.49 | $1,237.39 | 37,700 | — | — |
| 2014-05-06 | $54.10 | $1,228.54 | 38,500 | — | — |
| 2014-05-05 | $53.99 | $1,226.04 | 44,500 | — | — |
| 2014-05-02 | $53.48 | $1,214.46 | 83,100 | — | — |
| 2014-05-01 | $51.37 | $1,166.54 | 13,400 | — | — |
| 2014-04-30 | $51.74 | $1,174.94 | 16,400 | — | — |
| 2014-04-29 | $51.56 | $1,170.86 | 16,800 | — | — |
| 2014-04-28 | $51.44 | $1,168.13 | 18,400 | — | — |
| 2014-04-25 | $50.97 | $1,157.46 | 17,000 | — | — |
| 2014-04-24 | $51.15 | $1,161.55 | 17,500 | — | — |
| 2014-04-23 | $51.55 | $1,170.63 | 19,200 | — | — |
| 2014-04-22 | $51.15 | $1,161.55 | 8,600 | — | — |
| 2014-04-21 | $51.00 | $1,158.14 | 6,100 | — | — |
| 2014-04-17 | $50.81 | $1,153.82 | 21,900 | — | — |
| 2014-04-16 | $51.02 | $1,158.59 | 25,400 | — | — |
| 2014-04-15 | $50.95 | $1,157.00 | 24,100 | — | — |
| 2014-04-14 | $51.07 | $1,159.73 | 21,100 | — | — |
| 2014-04-11 | $51.07 | $1,159.73 | 30,700 | — | — |
| 2014-04-10 | $51.39 | $1,157.39 | 33,900 | — | — |
| 2014-04-09 | $51.73 | $1,165.05 | 29,600 | — | — |
| 2014-04-08 | $51.25 | $1,154.24 | 23,400 | — | — |
| 2014-04-07 | $50.94 | $1,147.25 | 33,500 | — | — |
| 2014-04-04 | $51.42 | $1,158.06 | 33,700 | — | — |
| 2014-04-03 | $50.79 | $1,143.88 | 27,600 | — | — |
| 2014-04-02 | $49.65 | $1,118.20 | 20,900 | — | — |
| 2014-04-01 | $49.42 | $1,113.02 | 15,600 | — | — |
| 2014-03-31 | $49.50 | $1,114.82 | 13,400 | — | — |
| 2014-03-28 | $49.37 | $1,111.90 | 20,200 | — | — |
| 2014-03-27 | $49.26 | $1,109.42 | 19,200 | — | — |
| 2014-03-26 | $49.63 | $1,117.75 | 24,600 | — | — |
| 2014-03-25 | $49.16 | $1,107.17 | 12,800 | — | — |
| 2014-03-24 | $49.26 | $1,109.42 | 10,600 | — | — |
| 2014-03-21 | $49.73 | $1,120.00 | 14,700 | — | — |
| 2014-03-20 | $49.28 | $1,109.87 | 14,800 | — | — |
| 2014-03-19 | $49.25 | $1,109.19 | 16,700 | — | — |
| 2014-03-18 | $49.39 | $1,112.34 | 11,300 | — | — |
| 2014-03-17 | $49.67 | $1,118.65 | 13,800 | — | — |
| 2014-03-14 | $49.46 | $1,113.92 | 8,300 | — | — |
| 2014-03-13 | $49.31 | $1,110.54 | 20,500 | — | — |
| 2014-03-12 | $49.31 | $1,106.06 | 28,100 | — | — |
| 2014-03-11 | $49.80 | $1,117.05 | 11,800 | — | — |
| 2014-03-10 | $50.69 | $1,137.02 | 13,100 | — | — |
| 2014-03-07 | $50.40 | $1,130.51 | 23,800 | — | — |
| 2014-03-06 | $49.93 | $1,119.97 | 20,300 | — | — |
| 2014-03-05 | $49.65 | $1,113.69 | 32,000 | — | — |
| 2014-03-04 | $50.52 | $1,133.20 | 9,000 | — | — |
| 2014-03-03 | $50.88 | $1,141.28 | 13,600 | — | — |
| 2014-02-28 | $50.84 | $1,140.38 | 33,700 | — | — |
| 2014-02-27 | $49.96 | $1,120.64 | 99,500 | — | — |
| 2014-02-26 | $50.50 | $1,132.76 | 11,000 | — | — |
| 2014-02-25 | $50.60 | $1,135.00 | 12,300 | — | — |
| 2014-02-24 | $51.01 | $1,144.19 | 21,300 | — | — |
| 2014-02-21 | $51.01 | $1,144.19 | 10,900 | — | — |
| 2014-02-20 | $51.31 | $1,150.92 | 12,500 | — | — |
| 2014-02-19 | $51.04 | $1,144.87 | 17,100 | — | — |
| 2014-02-18 | $51.28 | $1,150.25 | 29,800 | — | — |
| 2014-02-14 | $51.43 | $1,153.62 | 16,200 | — | — |
| 2014-02-13 | $51.60 | $1,157.43 | 14,200 | — | — |
| 2014-02-12 | $51.40 | $1,146.84 | 38,200 | — | — |
| 2014-02-11 | $51.15 | $1,141.26 | 12,300 | — | — |
| 2014-02-10 | $50.80 | $1,133.45 | 11,700 | — | — |
| 2014-02-07 | $51.06 | $1,139.26 | 11,100 | — | — |
| 2014-02-06 | $51.30 | $1,144.61 | 7,200 | — | — |
| 2014-02-05 | $51.18 | $1,141.93 | 26,400 | — | — |
| 2014-02-04 | $51.49 | $1,148.85 | 12,100 | — | — |
| 2014-02-03 | $50.72 | $1,131.67 | 14,900 | — | — |
| 2014-01-31 | $50.69 | $1,131.00 | 15,800 | — | — |
| 2014-01-30 | $50.55 | $1,127.88 | 20,100 | — | — |
| 2014-01-29 | $50.17 | $1,119.40 | 14,300 | — | — |
| 2014-01-28 | $49.76 | $1,110.25 | 14,200 | — | — |
| 2014-01-27 | $50.20 | $1,120.07 | 22,400 | — | — |
| 2014-01-24 | $49.92 | $1,113.82 | 19,800 | — | — |
| 2014-01-23 | $49.93 | $1,114.04 | 23,400 | — | — |
| 2014-01-22 | $49.99 | $1,115.38 | 14,700 | — | — |
| 2014-01-21 | $49.99 | $1,115.38 | 19,900 | — | — |
| 2014-01-17 | $49.74 | $1,109.80 | 11,600 | — | — |
| 2014-01-16 | $49.75 | $1,110.03 | 17,100 | — | — |
| 2014-01-15 | $50.06 | $1,116.94 | 6,400 | — | — |
| 2014-01-14 | $49.99 | $1,115.38 | 18,900 | — | — |
| 2014-01-13 | $49.64 | $1,107.57 | 16,900 | — | — |
| 2014-01-10 | $49.81 | $1,103.29 | 25,100 | — | — |
| 2014-01-09 | $49.70 | $1,100.85 | 35,100 | — | — |
| 2014-01-08 | $50.39 | $1,116.14 | 39,000 | — | — |
| 2014-01-07 | $50.85 | $1,126.32 | 30,100 | — | — |
| 2014-01-06 | $50.98 | $1,129.20 | 40,000 | — | — |
| 2014-01-03 | $50.41 | $1,116.58 | 24,100 | — | — |
| 2014-01-02 | $50.31 | $1,114.36 | 10,000 | — | — |