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
- 1994-09-13 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 | $35.00 | $35.64 | 2,489,110 | — | — |
| 2014-12-30 | $35.10 | $35.75 | 1,443,500 | — | — |
| 2014-12-29 | $35.20 | $35.85 | 2,315,450 | — | — |
| 2014-12-26 | $34.90 | $35.54 | 1,362,990 | — | — |
| 2014-12-24 | $34.90 | $35.54 | 948,950 | — | — |
| 2014-12-23 | $34.80 | $35.44 | 2,325,830 | — | — |
| 2014-12-22 | $34.90 | $35.54 | 1,815,150 | — | — |
| 2014-12-19 | $34.70 | $35.34 | 4,435,550 | — | — |
| 2014-12-18 | $34.60 | $35.24 | 2,924,590 | — | — |
| 2014-12-17 | $34.10 | $34.73 | 3,490,490 | — | — |
| 2014-12-16 | $33.30 | $33.91 | 4,104,920 | — | — |
| 2014-12-15 | $33.40 | $34.01 | 6,083,290 | — | — |
| 2014-12-12 | $34.10 | $34.73 | 3,152,620 | — | — |
| 2014-12-11 | $34.60 | $35.24 | 1,937,750 | — | — |
| 2014-12-10 | $34.40 | $35.03 | 2,380,860 | — | — |
| 2014-12-09 | $34.90 | $35.54 | 2,244,070 | — | — |
| 2014-12-08 | $34.70 | $35.34 | 2,545,230 | — | — |
| 2014-12-05 | $34.90 | $35.54 | 4,690,850 | — | — |
| 2014-12-04 | $35.80 | $36.46 | 2,410,640 | — | — |
| 2014-12-03 | $36.00 | $36.66 | 1,966,340 | — | — |
| 2014-12-02 | $35.90 | $36.56 | 2,715,180 | — | — |
| 2014-12-01 | $36.10 | $36.76 | 2,836,660 | — | — |
| 2014-11-28 | $36.30 | $36.97 | 1,190,140 | — | — |
| 2014-11-26 | $36.00 | $36.66 | 1,981,630 | — | — |
| 2014-11-25 | $36.00 | $36.66 | 3,063,660 | — | — |
| 2014-11-24 | $35.70 | $36.36 | 1,966,320 | — | — |
| 2014-11-21 | $35.40 | $36.05 | 1,878,720 | — | — |
| 2014-11-20 | $35.50 | $36.15 | 2,204,670 | — | — |
| 2014-11-19 | $35.20 | $35.85 | 2,895,560 | — | — |
| 2014-11-18 | $35.60 | $36.25 | 2,513,260 | — | — |
| 2014-11-17 | $35.20 | $35.85 | 1,856,650 | — | — |
| 2014-11-14 | $35.30 | $35.95 | 1,926,940 | — | — |
| 2014-11-13 | $35.10 | $35.75 | 1,518,640 | — | — |
| 2014-11-12 | $34.90 | $35.54 | 2,332,470 | — | — |
| 2014-11-11 | $35.10 | $35.75 | 1,702,050 | — | — |
| 2014-11-10 | $34.90 | $35.54 | 2,879,600 | — | — |
| 2014-11-07 | $34.60 | $35.24 | 2,815,600 | — | — |
| 2014-11-06 | $34.50 | $35.13 | 3,034,320 | — | — |
| 2014-11-05 | $34.90 | $35.54 | 4,017,900 | — | — |
| 2014-11-04 | $34.80 | $35.44 | 3,046,840 | — | — |
| 2014-11-03 | $34.80 | $35.44 | 2,580,440 | — | — |
| 2014-10-31 | $34.30 | $34.93 | 4,023,090 | — | — |
| 2014-10-30 | $33.80 | $34.42 | 2,594,780 | — | — |
| 2014-10-29 | $33.50 | $34.12 | 4,397,540 | — | — |
| 2014-10-28 | $33.30 | $33.91 | 3,835,410 | — | — |
| 2014-10-27 | $33.50 | $34.12 | 1,838,950 | — | — |
| 2014-10-24 | $33.70 | $34.32 | 1,187,330 | — | — |
| 2014-10-23 | $33.70 | $34.32 | 1,758,940 | — | — |
| 2014-10-22 | $33.30 | $33.91 | 1,327,600 | — | — |
| 2014-10-21 | $33.80 | $34.42 | 1,577,870 | — | — |
| 2014-10-20 | $33.30 | $33.91 | 2,832,430 | — | — |
| 2014-10-17 | $32.70 | $33.30 | 3,157,690 | — | — |
| 2014-10-16 | $32.80 | $33.40 | 3,525,340 | — | — |
| 2014-10-15 | $32.60 | $33.20 | 7,284,480 | — | — |
| 2014-10-14 | $32.50 | $33.10 | 5,863,740 | — | — |
| 2014-10-13 | $31.90 | $32.49 | 5,061,660 | — | — |
| 2014-10-10 | $31.70 | $32.28 | 4,908,910 | — | — |
| 2014-10-09 | $32.80 | $33.40 | 5,501,450 | — | — |
| 2014-10-08 | $34.10 | $34.73 | 4,029,890 | — | — |
| 2014-10-07 | $33.60 | $34.22 | 1,646,660 | — | — |
| 2014-10-06 | $34.00 | $34.62 | 2,237,920 | — | — |
| 2014-10-03 | $34.20 | $34.83 | 2,125,210 | — | — |
| 2014-10-02 | $33.90 | $34.52 | 5,156,390 | — | — |
| 2014-10-01 | $34.20 | $34.83 | 5,476,940 | — | — |
| 2014-09-30 | $34.90 | $35.54 | 2,336,580 | — | — |
| 2014-09-29 | $35.00 | $35.64 | 1,850,760 | — | — |
| 2014-09-26 | $35.10 | $35.75 | 2,930,730 | — | — |
| 2014-09-25 | $34.80 | $35.44 | 4,948,340 | — | — |
| 2014-09-24 | $35.30 | $35.95 | 4,611,990 | — | — |
| 2014-09-23 | $34.80 | $35.44 | 5,769,620 | — | — |
| 2014-09-22 | $35.20 | $35.85 | 5,028,150 | — | — |
| 2014-09-19 | $35.70 | $36.36 | 7,567,930 | — | — |
| 2014-09-18 | $36.40 | $37.07 | 2,247,700 | — | — |
| 2014-09-17 | $36.30 | $36.97 | 3,406,990 | — | — |
| 2014-09-16 | $36.10 | $36.76 | 4,044,170 | — | — |
| 2014-09-15 | $35.90 | $36.56 | 2,943,920 | — | — |
| 2014-09-12 | $36.10 | $36.76 | 2,178,470 | — | — |
| 2014-09-11 | $36.20 | $36.87 | 2,106,830 | — | — |
| 2014-09-10 | $36.20 | $36.87 | 2,892,270 | — | — |
| 2014-09-09 | $35.70 | $36.36 | 3,057,950 | — | — |
| 2014-09-08 | $35.80 | $36.46 | 2,546,910 | — | — |
| 2014-09-05 | $36.00 | $36.66 | 2,127,420 | — | — |
| 2014-09-04 | $36.00 | $36.66 | 4,051,650 | — | — |
| 2014-09-03 | $36.40 | $37.07 | 3,229,910 | — | — |
| 2014-09-02 | $36.40 | $37.07 | 3,077,120 | — | — |
| 2014-08-29 | $36.30 | $36.97 | 3,377,860 | — | — |
| 2014-08-28 | $36.00 | $36.66 | 3,508,060 | — | — |
| 2014-08-27 | $35.90 | $36.56 | 4,009,200 | — | — |
| 2014-08-26 | $35.60 | $36.25 | 3,395,270 | — | — |
| 2014-08-25 | $35.90 | $36.56 | 5,277,990 | — | — |
| 2014-08-22 | $35.80 | $36.46 | 1,875,130 | — | — |
| 2014-08-21 | $35.80 | $36.46 | 2,373,910 | — | — |
| 2014-08-20 | $35.70 | $36.36 | 2,710,140 | — | — |
| 2014-08-19 | $35.60 | $36.25 | 2,326,340 | — | — |
| 2014-08-18 | $35.50 | $36.15 | 4,188,710 | — | — |
| 2014-08-15 | $35.50 | $36.15 | 5,387,310 | — | — |
| 2014-08-14 | $35.50 | $36.15 | 6,025,970 | — | — |
| 2014-08-13 | $34.90 | $35.54 | 6,354,170 | — | — |
| 2014-08-12 | $34.00 | $34.62 | 3,368,390 | — | — |
| 2014-08-11 | $34.30 | $34.93 | 2,359,100 | — | — |
| 2014-08-08 | $34.40 | $35.03 | 6,769,060 | — | — |
| 2014-08-07 | $33.60 | $34.22 | 3,616,290 | — | — |
| 2014-08-06 | $33.60 | $34.22 | 4,594,830 | — | — |
| 2014-08-05 | $33.70 | $34.32 | 3,589,050 | — | — |
| 2014-08-04 | $33.40 | $34.01 | 2,886,550 | — | — |
| 2014-08-01 | $33.10 | $33.71 | 5,241,020 | — | — |
| 2014-07-31 | $33.80 | $34.42 | 4,203,080 | — | — |
| 2014-07-30 | $34.60 | $35.24 | 6,685,360 | — | — |
| 2014-07-29 | $34.00 | $34.62 | 11,861,260 | — | — |
| 2014-07-28 | $33.80 | $34.42 | 6,890,750 | — | — |
| 2014-07-25 | $34.40 | $35.03 | 4,397,500 | — | — |
| 2014-07-24 | $34.50 | $35.13 | 4,859,040 | — | — |
| 2014-07-23 | $34.60 | $35.24 | 4,043,890 | — | — |
| 2014-07-22 | $34.80 | $35.44 | 1,998,170 | — | — |
| 2014-07-21 | $34.60 | $35.24 | 2,728,890 | — | — |
| 2014-07-18 | $34.40 | $35.03 | 3,355,420 | — | — |
| 2014-07-17 | $34.60 | $35.24 | 5,143,750 | — | — |
| 2014-07-16 | $34.20 | $34.83 | 4,935,390 | — | — |
| 2014-07-15 | $33.80 | $34.42 | 3,930,850 | — | — |
| 2014-07-14 | $34.00 | $34.62 | 2,194,160 | — | — |
| 2014-07-11 | $33.80 | $34.42 | 1,903,090 | — | — |
| 2014-07-10 | $33.80 | $34.42 | 4,012,370 | — | — |
| 2014-07-09 | $33.50 | $34.12 | 5,644,720 | — | — |
| 2014-07-08 | $33.70 | $34.32 | 6,286,670 | — | — |
| 2014-07-07 | $34.30 | $34.93 | 3,973,200 | — | — |
| 2014-07-03 | $34.60 | $35.24 | 1,008,840 | — | — |
| 2014-07-02 | $34.50 | $35.13 | 3,870,070 | — | — |
| 2014-07-01 | $34.40 | $35.03 | 5,528,890 | — | — |
| 2014-06-30 | $34.60 | $35.24 | 4,441,360 | — | — |
| 2014-06-27 | $34.30 | $34.93 | 9,186,240 | — | — |
| 2014-06-26 | $34.60 | $35.24 | 3,821,640 | — | — |
| 2014-06-25 | $34.30 | $34.93 | 5,710,160 | — | — |
| 2014-06-24 | $34.00 | $34.62 | 3,583,730 | — | — |
| 2014-06-23 | $34.30 | $34.93 | 2,723,980 | — | — |
| 2014-06-20 | $33.90 | $34.52 | 7,162,880 | — | — |
| 2014-06-19 | $34.60 | $35.24 | 6,614,490 | — | — |
| 2014-06-18 | $34.50 | $35.13 | 8,622,120 | — | — |
| 2014-06-17 | $33.70 | $34.32 | 5,449,340 | — | — |
| 2014-06-16 | $33.30 | $33.91 | 3,198,940 | — | — |
| 2014-06-13 | $33.40 | $34.01 | 1,884,690 | — | — |
| 2014-06-12 | $33.40 | $34.01 | 3,520,720 | — | — |
| 2014-06-11 | $33.50 | $34.12 | 4,421,160 | — | — |
| 2014-06-10 | $33.50 | $34.12 | 6,569,950 | — | — |
| 2014-06-09 | $33.70 | $34.32 | 3,687,110 | — | — |
| 2014-06-06 | $33.60 | $34.22 | 3,175,640 | — | — |
| 2014-06-05 | $33.20 | $33.81 | 3,432,060 | — | — |
| 2014-06-04 | $33.40 | $34.01 | 3,671,020 | — | — |
| 2014-06-03 | $33.00 | $33.61 | 5,439,310 | — | — |
| 2014-06-02 | $32.80 | $33.40 | 3,226,790 | — | — |
| 2014-05-30 | $32.80 | $33.40 | 9,403,860 | — | — |
| 2014-05-29 | $33.20 | $33.81 | 10,035,360 | — | — |
| 2014-05-28 | $33.00 | $33.61 | 3,033,740 | — | — |
| 2014-05-27 | $33.20 | $33.81 | 4,739,410 | — | — |
| 2014-05-23 | $32.70 | $33.30 | 5,122,940 | — | — |
| 2014-05-22 | $32.70 | $33.30 | 8,081,980 | — | — |
| 2014-05-21 | $31.70 | $32.28 | 5,114,190 | — | — |
| 2014-05-20 | $31.70 | $32.28 | 4,283,560 | — | — |
| 2014-05-19 | $31.60 | $32.18 | 4,562,940 | — | — |
| 2014-05-16 | $31.20 | $31.77 | 6,801,410 | — | — |
| 2014-05-15 | $31.50 | $32.08 | 6,197,170 | — | — |
| 2014-05-14 | $32.20 | $32.79 | 4,514,480 | — | — |
| 2014-05-13 | $32.70 | $33.30 | 6,894,040 | — | — |
| 2014-05-12 | $32.00 | $32.59 | 3,045,860 | — | — |
| 2014-05-09 | $31.60 | $32.18 | 3,116,120 | — | — |
| 2014-05-08 | $31.50 | $32.08 | 3,568,470 | — | — |
| 2014-05-07 | $31.50 | $32.08 | 4,298,320 | — | — |
| 2014-05-06 | $31.90 | $32.49 | 2,707,330 | — | — |
| 2014-05-05 | $32.30 | $32.89 | 2,440,430 | — | — |
| 2014-05-02 | $32.40 | $33.00 | 5,428,550 | — | — |
| 2014-05-01 | $32.20 | $32.79 | 6,272,450 | — | — |
| 2014-04-30 | $31.90 | $32.49 | 5,885,560 | — | — |
| 2014-04-29 | $30.70 | $31.26 | 5,839,270 | — | — |
| 2014-04-28 | $30.70 | $31.26 | 8,428,540 | — | — |
| 2014-04-25 | $31.20 | $31.77 | 6,515,670 | — | — |
| 2014-04-24 | $32.00 | $32.59 | 10,433,450 | — | — |
| 2014-04-23 | $31.70 | $32.28 | 3,935,840 | — | — |
| 2014-04-22 | $32.20 | $32.79 | 4,095,020 | — | — |
| 2014-04-21 | $31.90 | $32.49 | 3,406,990 | — | — |
| 2014-04-17 | $31.40 | $31.98 | 3,447,310 | — | — |
| 2014-04-16 | $31.70 | $32.28 | 5,021,510 | — | — |
| 2014-04-15 | $30.90 | $31.47 | 9,475,690 | — | — |
| 2014-04-14 | $31.30 | $31.88 | 5,019,680 | — | — |
| 2014-04-11 | $31.60 | $32.18 | 8,995,370 | — | — |
| 2014-04-10 | $31.00 | $31.57 | 12,306,990 | — | — |
| 2014-04-09 | $31.40 | $31.98 | 14,761,020 | — | — |
| 2014-04-08 | $30.70 | $31.26 | 13,759,180 | — | — |
| 2014-04-07 | $31.20 | $31.77 | 8,141,430 | — | — |
| 2014-04-04 | $32.00 | $32.59 | 6,275,720 | — | — |
| 2014-04-03 | $32.80 | $33.40 | 7,657,200 | — | — |
| 2014-04-02 | $33.40 | $34.01 | 16,744,420 | — | — |
| 2014-04-01 | $32.40 | $33.00 | 6,498,680 | — | — |
| 2014-03-31 | $32.00 | $32.59 | 6,706,900 | — | — |
| 2014-03-28 | $31.60 | $32.18 | 5,280,970 | — | — |
| 2014-03-27 | $31.30 | $31.88 | 7,845,690 | — | — |
| 2014-03-26 | $31.60 | $32.18 | 9,746,160 | — | — |
| 2014-03-25 | $31.70 | $32.28 | 18,243,310 | — | — |
| 2014-03-24 | $32.60 | $33.20 | 13,602,870 | — | — |
| 2014-03-21 | $33.50 | $34.12 | 6,618,190 | — | — |
| 2014-03-20 | $33.60 | $34.22 | 4,494,200 | — | — |
| 2014-03-19 | $34.00 | $34.62 | 5,899,170 | — | — |
| 2014-03-18 | $33.90 | $34.52 | 5,498,480 | — | — |
| 2014-03-17 | $34.20 | $34.83 | 5,008,460 | — | — |
| 2014-03-14 | $34.40 | $35.03 | 29,995,150 | — | — |
| 2014-03-13 | $33.70 | $34.32 | 4,692,040 | — | — |
| 2014-03-12 | $33.90 | $34.52 | 8,450,710 | — | — |
| 2014-03-11 | $34.30 | $34.93 | 3,890,960 | — | — |
| 2014-03-10 | $34.70 | $35.34 | 6,142,990 | — | — |
| 2014-03-07 | $35.10 | $35.75 | 2,645,710 | — | — |
| 2014-03-06 | $35.60 | $36.25 | 4,696,120 | — | — |
| 2014-03-05 | $35.50 | $36.15 | 8,901,560 | — | — |
| 2014-03-04 | $35.90 | $36.56 | 4,684,400 | — | — |
| 2014-03-03 | $35.70 | $36.36 | 2,284,420 | — | — |
| 2014-02-28 | $36.10 | $36.76 | 3,188,790 | — | — |
| 2014-02-27 | $36.10 | $36.76 | 3,426,310 | — | — |
| 2014-02-26 | $35.70 | $36.36 | 2,830,230 | — | — |
| 2014-02-25 | $35.80 | $36.46 | 2,873,910 | — | — |
| 2014-02-24 | $35.90 | $36.56 | 4,842,480 | — | — |
| 2014-02-21 | $36.10 | $36.76 | 2,932,610 | — | — |
| 2014-02-20 | $36.00 | $36.66 | 4,119,000 | — | — |
| 2014-02-19 | $35.70 | $36.36 | 3,924,970 | — | — |
| 2014-02-18 | $35.80 | $36.46 | 1,875,520 | — | — |
| 2014-02-14 | $35.60 | $36.25 | 4,926,280 | — | — |
| 2014-02-13 | $35.10 | $35.75 | 14,328,530 | — | — |
| 2014-02-12 | $35.60 | $36.25 | 2,924,350 | — | — |
| 2014-02-11 | $35.70 | $36.36 | 5,201,510 | — | — |
| 2014-02-10 | $34.90 | $35.54 | 3,848,100 | — | — |
| 2014-02-07 | $34.90 | $35.54 | 4,250,480 | — | — |
| 2014-02-06 | $34.50 | $35.13 | 5,059,230 | — | — |
| 2014-02-05 | $34.30 | $34.93 | 11,887,710 | — | — |
| 2014-02-04 | $35.20 | $35.85 | 6,469,140 | — | — |
| 2014-02-03 | $35.50 | $36.15 | 7,759,280 | — | — |
| 2014-01-31 | $35.80 | $36.46 | 3,277,290 | — | — |
| 2014-01-30 | $36.00 | $36.66 | 4,245,790 | — | — |
| 2014-01-29 | $35.90 | $36.56 | 6,826,340 | — | — |
| 2014-01-28 | $36.30 | $36.97 | 6,814,580 | — | — |
| 2014-01-27 | $36.60 | $37.27 | 5,498,140 | — | — |
| 2014-01-24 | $36.40 | $37.07 | 5,917,280 | — | — |
| 2014-01-23 | $37.20 | $37.88 | 3,069,480 | — | — |
| 2014-01-22 | $37.40 | $38.09 | 3,326,830 | — | — |
| 2014-01-21 | $37.10 | $37.78 | 3,594,760 | — | — |
| 2014-01-17 | $37.20 | $37.88 | 5,552,730 | — | — |
| 2014-01-16 | $36.70 | $37.37 | 4,765,050 | — | — |
| 2014-01-15 | $36.90 | $37.58 | 6,123,800 | — | — |
| 2014-01-14 | $36.70 | $37.37 | 10,479,990 | — | — |
| 2014-01-13 | $36.70 | $37.37 | 11,084,510 | — | — |
| 2014-01-10 | $37.00 | $37.68 | 20,148,240 | — | — |
| 2014-01-09 | $37.90 | $38.60 | 10,043,870 | — | — |
| 2014-01-08 | $37.70 | $38.39 | 15,205,600 | — | — |
| 2014-01-07 | $38.60 | $39.31 | 19,439,700 | — | — |
| 2014-01-06 | $38.30 | $39.00 | 40,567,650 | — | — |
| 2014-01-03 | $35.70 | $36.36 | 5,626,820 | — | — |
| 2014-01-02 | $35.00 | $35.64 | 3,473,440 | — | — |