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
- 1993-02-02 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 | $36.07 | $19,092.31 | 841,680 | — | — |
| 2014-12-30 | $36.74 | $19,445.87 | 668,568 | — | — |
| 2014-12-29 | $36.70 | $19,425.08 | 1,540,724 | — | — |
| 2014-12-26 | $36.52 | $19,331.48 | 644,224 | — | — |
| 2014-12-24 | $36.33 | $19,227.50 | 583,725 | — | — |
| 2014-12-23 | $36.35 | $19,237.90 | 2,229,559 | — | — |
| 2014-12-22 | $36.35 | $19,237.90 | 1,839,494 | — | — |
| 2014-12-19 | $35.64 | $18,863.54 | 2,123,504 | — | — |
| 2014-12-18 | $35.83 | $18,967.52 | 2,575,303 | — | — |
| 2014-12-17 | $35.70 | $18,894.74 | 3,453,600 | — | — |
| 2014-12-16 | $34.81 | $18,426.79 | 1,850,880 | — | — |
| 2014-12-15 | $34.77 | $18,405.99 | 1,412,497 | — | — |
| 2014-12-12 | $35.17 | $18,613.96 | 1,487,702 | — | — |
| 2014-12-11 | $35.82 | $18,300.79 | 1,343,461 | — | — |
| 2014-12-10 | $35.89 | $18,340.96 | 2,128,432 | — | — |
| 2014-12-09 | $36.19 | $18,491.53 | 2,054,274 | — | — |
| 2014-12-08 | $35.74 | $18,260.64 | 1,628,287 | — | — |
| 2014-12-05 | $35.78 | $18,280.73 | 1,827,642 | — | — |
| 2014-12-04 | $35.91 | $18,350.98 | 1,709,275 | — | — |
| 2014-12-03 | $36.23 | $18,511.61 | 1,803,451 | — | — |
| 2014-12-02 | $36.29 | $18,541.72 | 2,112,320 | — | — |
| 2014-12-01 | $36.17 | $18,481.49 | 2,481,812 | — | — |
| 2014-11-28 | $36.01 | $18,401.18 | 761,803 | — | — |
| 2014-11-26 | $35.80 | $18,290.76 | 832,840 | — | — |
| 2014-11-25 | $35.42 | $18,100.02 | 1,824,798 | — | — |
| 2014-11-24 | $35.28 | $18,029.74 | 1,335,741 | — | — |
| 2014-11-21 | $34.93 | $17,849.05 | 2,185,348 | — | — |
| 2014-11-20 | $34.83 | $17,798.86 | 1,312,508 | — | — |
| 2014-11-19 | $34.87 | $17,818.93 | 2,255,343 | — | — |
| 2014-11-18 | $35.50 | $18,140.16 | 1,175,839 | — | — |
| 2014-11-17 | $35.60 | $18,190.36 | 1,401,160 | — | — |
| 2014-11-14 | $35.52 | $18,150.22 | 783,723 | — | — |
| 2014-11-13 | $35.80 | $18,290.76 | 1,088,827 | — | — |
| 2014-11-12 | $35.80 | $18,290.76 | 1,660,349 | — | — |
| 2014-11-11 | $36.27 | $18,531.69 | 1,531,290 | — | — |
| 2014-11-10 | $36.39 | $18,591.91 | 1,762,598 | — | — |
| 2014-11-07 | $36.07 | $18,431.30 | 1,416,803 | — | — |
| 2014-11-06 | $35.83 | $18,310.83 | 1,459,850 | — | — |
| 2014-11-05 | $36.17 | $18,481.49 | 1,615,221 | — | — |
| 2014-11-04 | $36.17 | $18,481.49 | 1,368,712 | — | — |
| 2014-11-03 | $36.03 | $18,411.23 | 2,155,002 | — | — |
| 2014-10-31 | $35.64 | $18,210.44 | 2,918,076 | — | — |
| 2014-10-30 | $35.23 | $17,999.63 | 1,975,520 | — | — |
| 2014-10-29 | $34.97 | $17,869.12 | 2,399,231 | — | — |
| 2014-10-28 | $34.87 | $17,818.93 | 2,239,677 | — | — |
| 2014-10-27 | $35.09 | $17,929.35 | 1,292,910 | — | — |
| 2014-10-24 | $34.97 | $17,869.12 | 1,155,957 | — | — |
| 2014-10-23 | $34.91 | $17,839.01 | 1,670,983 | — | — |
| 2014-10-22 | $34.48 | $17,618.15 | 2,203,039 | — | — |
| 2014-10-21 | $34.05 | $17,397.30 | 3,506,985 | — | — |
| 2014-10-20 | $33.97 | $17,357.15 | 2,624,738 | — | — |
| 2014-10-17 | $33.12 | $16,925.47 | 5,149,312 | — | — |
| 2014-10-16 | $33.56 | $17,146.33 | 2,650,759 | — | — |
| 2014-10-15 | $33.58 | $17,156.37 | 2,541,406 | — | — |
| 2014-10-14 | $33.99 | $17,367.18 | 3,300,067 | — | — |
| 2014-10-13 | $33.65 | $17,196.52 | 2,048,446 | — | — |
| 2014-10-10 | $33.73 | $17,236.68 | 2,202,206 | — | — |
| 2014-10-09 | $33.63 | $17,186.48 | 2,333,010 | — | — |
| 2014-10-08 | $33.67 | $17,206.56 | 2,127,323 | — | — |
| 2014-10-07 | $33.06 | $16,895.35 | 2,071,115 | — | — |
| 2014-10-06 | $33.12 | $16,925.47 | 1,502,570 | — | — |
| 2014-10-03 | $32.91 | $16,815.05 | 1,085,586 | — | — |
| 2014-10-02 | $32.63 | $16,674.51 | 2,273,133 | — | — |
| 2014-10-01 | $32.99 | $16,855.20 | 4,114,384 | — | — |
| 2014-09-30 | $32.87 | $16,794.97 | 3,890,899 | — | — |
| 2014-09-29 | $32.67 | $16,694.58 | 1,661,436 | — | — |
| 2014-09-26 | $32.51 | $16,614.28 | 2,482,467 | — | — |
| 2014-09-25 | $32.12 | $16,413.49 | 2,027,111 | — | — |
| 2014-09-24 | $32.20 | $16,453.65 | 1,184,687 | — | — |
| 2014-09-23 | $32.50 | $15,970.62 | 2,253,633 | — | — |
| 2014-09-22 | $32.69 | $16,067.18 | 3,281,497 | — | — |
| 2014-09-19 | $32.75 | $16,096.14 | 3,362,314 | — | — |
| 2014-09-18 | $32.97 | $16,202.37 | 2,869,179 | — | — |
| 2014-09-17 | $33.36 | $16,395.47 | 1,489,535 | — | — |
| 2014-09-16 | $33.61 | $16,520.99 | 3,085,834 | — | — |
| 2014-09-15 | $33.52 | $16,472.71 | 3,467,152 | — | — |
| 2014-09-12 | $33.71 | $16,569.27 | 4,507,093 | — | — |
| 2014-09-11 | $35.01 | $17,206.55 | 867,375 | — | — |
| 2014-09-10 | $35.01 | $17,206.55 | 728,884 | — | — |
| 2014-09-09 | $35.54 | $17,467.26 | 1,393,434 | — | — |
| 2014-09-08 | $35.74 | $17,563.82 | 919,461 | — | — |
| 2014-09-05 | $35.72 | $17,554.17 | 1,177,689 | — | — |
| 2014-09-04 | $35.48 | $17,438.29 | 1,161,091 | — | — |
| 2014-09-03 | $35.60 | $17,496.23 | 1,148,958 | — | — |
| 2014-09-02 | $35.56 | $17,476.92 | 1,092,523 | — | — |
| 2014-08-29 | $35.80 | $17,592.79 | 1,167,945 | — | — |
| 2014-08-28 | $35.32 | $17,361.05 | 556,400 | — | — |
| 2014-08-27 | $35.42 | $17,409.33 | 621,432 | — | — |
| 2014-08-26 | $35.46 | $17,428.64 | 862,867 | — | — |
| 2014-08-25 | $35.28 | $17,341.73 | 604,915 | — | — |
| 2014-08-22 | $35.38 | $17,390.02 | 773,860 | — | — |
| 2014-08-21 | $35.74 | $17,563.82 | 635,497 | — | — |
| 2014-08-20 | $35.80 | $17,592.79 | 690,160 | — | — |
| 2014-08-19 | $35.50 | $17,447.95 | 689,440 | — | — |
| 2014-08-18 | $35.34 | $17,370.71 | 1,246,278 | — | — |
| 2014-08-15 | $34.95 | $17,177.59 | 1,742,619 | — | — |
| 2014-08-14 | $35.34 | $17,370.71 | 1,418,864 | — | — |
| 2014-08-13 | $35.34 | $17,370.71 | 846,327 | — | — |
| 2014-08-12 | $34.83 | $17,119.66 | 708,283 | — | — |
| 2014-08-11 | $34.87 | $17,138.97 | 847,117 | — | — |
| 2014-08-08 | $34.64 | $17,023.10 | 1,156,825 | — | — |
| 2014-08-07 | $34.48 | $16,945.85 | 1,778,782 | — | — |
| 2014-08-06 | $34.07 | $16,743.09 | 1,249,384 | — | — |
| 2014-08-05 | $34.03 | $16,723.76 | 1,013,082 | — | — |
| 2014-08-04 | $34.46 | $16,936.19 | 751,522 | — | — |
| 2014-08-01 | $34.22 | $16,820.33 | 1,215,059 | — | — |
| 2014-07-31 | $34.46 | $16,936.19 | 1,411,871 | — | — |
| 2014-07-30 | $34.73 | $17,071.38 | 876,318 | — | — |
| 2014-07-29 | $34.93 | $17,167.93 | 754,463 | — | — |
| 2014-07-28 | $35.03 | $17,216.21 | 931,899 | — | — |
| 2014-07-25 | $34.87 | $17,138.97 | 799,684 | — | — |
| 2014-07-24 | $35.23 | $17,312.77 | 935,374 | — | — |
| 2014-07-23 | $35.48 | $17,438.29 | 1,176,180 | — | — |
| 2014-07-22 | $35.27 | $17,332.08 | 613,573 | — | — |
| 2014-07-21 | $35.07 | $17,235.52 | 357,999 | — | — |
| 2014-07-18 | $35.23 | $17,312.77 | 669,504 | — | — |
| 2014-07-17 | $34.91 | $17,158.27 | 714,675 | — | — |
| 2014-07-16 | $35.15 | $17,274.15 | 529,149 | — | — |
| 2014-07-15 | $35.21 | $17,303.11 | 941,166 | — | — |
| 2014-07-14 | $35.03 | $17,216.21 | 2,031,120 | — | — |
| 2014-07-11 | $34.99 | $17,196.90 | 931,762 | — | — |
| 2014-07-10 | $35.23 | $17,312.77 | 1,488,698 | — | — |
| 2014-07-09 | $35.03 | $17,216.21 | 1,114,666 | — | — |
| 2014-07-08 | $34.93 | $17,167.93 | 914,747 | — | — |
| 2014-07-07 | $34.68 | $17,042.41 | 1,246,915 | — | — |
| 2014-07-03 | $34.58 | $16,994.12 | 479,882 | — | — |
| 2014-07-02 | $34.85 | $17,129.30 | 850,638 | — | — |
| 2014-07-01 | $34.85 | $17,129.30 | 1,186,235 | — | — |
| 2014-06-30 | $34.64 | $17,023.10 | 952,460 | — | — |
| 2014-06-27 | $34.81 | $17,110.00 | 2,077,739 | — | — |
| 2014-06-26 | $34.20 | $16,810.67 | 1,027,687 | — | — |
| 2014-06-25 | $34.52 | $16,965.16 | 931,361 | — | — |
| 2014-06-24 | $34.60 | $17,003.79 | 1,115,048 | — | — |
| 2014-06-23 | $34.68 | $17,042.41 | 922,380 | — | — |
| 2014-06-20 | $34.81 | $17,110.00 | 1,335,616 | — | — |
| 2014-06-19 | $34.73 | $17,071.38 | 869,525 | — | — |
| 2014-06-18 | $34.46 | $16,936.19 | 1,179,152 | — | — |
| 2014-06-17 | $33.99 | $16,704.45 | 1,059,298 | — | — |
| 2014-06-16 | $34.03 | $16,723.76 | 1,090,199 | — | — |
| 2014-06-13 | $34.13 | $16,772.04 | 1,650,884 | — | — |
| 2014-06-12 | $33.91 | $16,665.83 | 1,947,175 | — | — |
| 2014-06-11 | $33.91 | $16,665.83 | 1,739,128 | — | — |
| 2014-06-10 | $34.11 | $16,762.39 | 1,162,599 | — | — |
| 2014-06-09 | $34.66 | $16,423.31 | 2,430,579 | — | — |
| 2014-06-06 | $34.99 | $16,581.60 | 1,601,104 | — | — |
| 2014-06-05 | $34.97 | $16,572.27 | 1,571,137 | — | — |
| 2014-06-04 | $34.32 | $16,265.04 | 845,270 | — | — |
| 2014-06-03 | $34.38 | $16,292.98 | 579,764 | — | — |
| 2014-06-02 | $34.34 | $16,274.35 | 817,339 | — | — |
| 2014-05-30 | $34.01 | $16,116.08 | 2,527,944 | — | — |
| 2014-05-29 | $33.75 | $15,995.05 | 1,537,240 | — | — |
| 2014-05-28 | $33.67 | $15,957.82 | 1,031,907 | — | — |
| 2014-05-27 | $33.83 | $16,032.29 | 1,092,130 | — | — |
| 2014-05-23 | $33.73 | $15,985.74 | 539,369 | — | — |
| 2014-05-22 | $33.40 | $15,827.46 | 1,078,377 | — | — |
| 2014-05-21 | $33.36 | $15,808.84 | 1,141,463 | — | — |
| 2014-05-20 | $33.54 | $15,892.63 | 1,991,145 | — | — |
| 2014-05-19 | $33.99 | $16,106.77 | 662,911 | — | — |
| 2014-05-16 | $34.07 | $16,144.01 | 931,835 | — | — |
| 2014-05-15 | $33.54 | $15,892.63 | 1,154,492 | — | — |
| 2014-05-14 | $33.60 | $15,920.57 | 1,279,036 | — | — |
| 2014-05-13 | $33.73 | $15,985.74 | 695,803 | — | — |
| 2014-05-12 | $33.99 | $16,106.77 | 1,377,513 | — | — |
| 2014-05-09 | $33.79 | $16,013.67 | 1,232,382 | — | — |
| 2014-05-08 | $33.93 | $16,078.84 | 1,815,122 | — | — |
| 2014-05-07 | $33.97 | $16,097.46 | 2,128,373 | — | — |
| 2014-05-06 | $33.63 | $15,939.18 | 810,195 | — | — |
| 2014-05-05 | $33.75 | $15,995.05 | 1,113,596 | — | — |
| 2014-05-02 | $33.79 | $16,013.67 | 1,234,298 | — | — |
| 2014-05-01 | $33.79 | $16,013.67 | 1,908,292 | — | — |
| 2014-04-30 | $33.73 | $15,985.74 | 1,083,010 | — | — |
| 2014-04-29 | $33.61 | $15,929.88 | 2,027,413 | — | — |
| 2014-04-28 | $33.60 | $15,920.57 | 709,129 | — | — |
| 2014-04-25 | $33.24 | $15,752.98 | 669,154 | — | — |
| 2014-04-24 | $33.48 | $15,864.71 | 1,190,728 | — | — |
| 2014-04-23 | $33.22 | $15,743.67 | 1,476,432 | — | — |
| 2014-04-22 | $33.54 | $15,892.63 | 735,444 | — | — |
| 2014-04-21 | $33.30 | $15,780.91 | 1,678,394 | — | — |
| 2014-04-17 | $33.34 | $15,799.53 | 1,901,964 | — | — |
| 2014-04-16 | $33.56 | $15,901.95 | 2,646,419 | — | — |
| 2014-04-15 | $32.97 | $15,622.64 | 1,808,024 | — | — |
| 2014-04-14 | $32.14 | $15,231.60 | 993,332 | — | — |
| 2014-04-11 | $31.96 | $15,147.81 | 1,413,034 | — | — |
| 2014-04-10 | $32.42 | $15,361.94 | 1,201,543 | — | — |
| 2014-04-09 | $32.81 | $15,548.15 | 1,285,358 | — | — |
| 2014-04-08 | $32.67 | $15,482.98 | 1,920,198 | — | — |
| 2014-04-07 | $32.71 | $15,501.60 | 1,137,969 | — | — |
| 2014-04-04 | $32.89 | $15,585.39 | 933,235 | — | — |
| 2014-04-03 | $32.81 | $15,548.15 | 983,755 | — | — |
| 2014-04-02 | $32.75 | $15,520.22 | 1,325,089 | — | — |
| 2014-04-01 | $32.50 | $15,399.19 | 1,703,264 | — | — |
| 2014-03-31 | $32.38 | $15,343.32 | 2,116,656 | — | — |
| 2014-03-28 | $32.06 | $15,194.36 | 1,208,138 | — | — |
| 2014-03-27 | $31.91 | $15,119.88 | 1,195,838 | — | — |
| 2014-03-26 | $31.77 | $15,054.70 | 1,128,261 | — | — |
| 2014-03-25 | $32.36 | $15,334.02 | 1,062,505 | — | — |
| 2014-03-24 | $31.93 | $15,129.19 | 1,781,144 | — | — |
| 2014-03-21 | $32.12 | $15,222.28 | 1,111,951 | — | — |
| 2014-03-20 | $31.93 | $15,129.19 | 1,256,303 | — | — |
| 2014-03-19 | $31.81 | $15,073.33 | 1,010,237 | — | — |
| 2014-03-18 | $32.63 | $15,464.36 | 1,777,761 | — | — |
| 2014-03-17 | $32.32 | $15,315.39 | 1,966,466 | — | — |
| 2014-03-14 | $32.12 | $15,222.28 | 1,988,823 | — | — |
| 2014-03-13 | $31.96 | $15,147.81 | 1,386,403 | — | — |
| 2014-03-12 | $32.10 | $15,212.98 | 2,709,107 | — | — |
| 2014-03-11 | $31.89 | $15,110.57 | 1,628,517 | — | — |
| 2014-03-10 | $32.24 | $14,690.53 | 1,928,294 | — | — |
| 2014-03-07 | $32.08 | $14,618.91 | 992,619 | — | — |
| 2014-03-06 | $32.59 | $14,851.67 | 1,570,014 | — | — |
| 2014-03-05 | $32.85 | $14,968.05 | 1,115,166 | — | — |
| 2014-03-04 | $32.85 | $14,968.05 | 1,624,710 | — | — |
| 2014-03-03 | $32.38 | $14,753.19 | 950,023 | — | — |
| 2014-02-28 | $32.65 | $14,878.53 | 2,656,141 | — | — |
| 2014-02-27 | $31.98 | $14,574.15 | 1,674,233 | — | — |
| 2014-02-26 | $32.40 | $14,762.15 | 1,386,311 | — | — |
| 2014-02-25 | $32.40 | $14,762.15 | 1,658,164 | — | — |
| 2014-02-24 | $32.16 | $14,654.72 | 1,778,800 | — | — |
| 2014-02-21 | $32.63 | $14,869.57 | 1,137,365 | — | — |
| 2014-02-20 | $32.57 | $14,842.72 | 1,237,570 | — | — |
| 2014-02-19 | $32.63 | $14,869.57 | 2,040,500 | — | — |
| 2014-02-18 | $32.42 | $14,771.10 | 2,027,376 | — | — |
| 2014-02-14 | $32.06 | $14,609.96 | 1,269,149 | — | — |
| 2014-02-13 | $31.55 | $14,377.20 | 2,484,363 | — | — |
| 2014-02-12 | $31.24 | $14,233.96 | 1,597,830 | — | — |
| 2014-02-11 | $31.24 | $14,233.96 | 1,553,683 | — | — |
| 2014-02-10 | $31.32 | $14,269.77 | 2,659,950 | — | — |
| 2014-02-07 | $30.57 | $13,929.60 | 4,255,939 | — | — |
| 2014-02-06 | $30.02 | $13,678.93 | 4,150,087 | — | — |
| 2014-02-05 | $29.59 | $13,481.98 | 4,289,890 | — | — |
| 2014-02-04 | $30.08 | $13,705.79 | 2,013,890 | — | — |
| 2014-02-03 | $30.16 | $13,741.59 | 999,159 | — | — |
| 2014-01-31 | $30.79 | $14,028.06 | 961,920 | — | — |
| 2014-01-30 | $30.55 | $13,920.64 | 829,737 | — | — |
| 2014-01-29 | $30.16 | $13,741.59 | 978,724 | — | — |
| 2014-01-28 | $30.20 | $13,759.50 | 1,221,736 | — | — |
| 2014-01-27 | $29.76 | $13,562.56 | 1,526,477 | — | — |
| 2014-01-24 | $30.39 | $13,849.02 | 1,252,348 | — | — |
| 2014-01-23 | $30.83 | $14,045.97 | 1,692,040 | — | — |
| 2014-01-22 | $30.94 | $14,099.69 | 2,058,687 | — | — |
| 2014-01-21 | $30.79 | $14,028.06 | 1,978,292 | — | — |
| 2014-01-17 | $30.59 | $13,938.55 | 888,422 | — | — |
| 2014-01-16 | $30.86 | $14,063.87 | 1,416,737 | — | — |
| 2014-01-15 | $30.75 | $14,010.16 | 966,770 | — | — |
| 2014-01-14 | $30.71 | $13,992.26 | 1,427,488 | — | — |
| 2014-01-13 | $30.47 | $13,884.83 | 876,139 | — | — |
| 2014-01-10 | $30.84 | $14,054.92 | 983,650 | — | — |
| 2014-01-09 | $30.81 | $14,037.02 | 1,344,567 | — | — |
| 2014-01-08 | $30.79 | $14,028.06 | 2,412,840 | — | — |
| 2014-01-07 | $30.53 | $13,911.69 | 2,196,817 | — | — |
| 2014-01-06 | $30.45 | $13,875.88 | 1,459,239 | — | — |
| 2014-01-03 | $30.37 | $13,840.07 | 1,366,788 | — | — |
| 2014-01-02 | $30.10 | $13,714.74 | 988,194 | — | — |