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 | $31.78 | $45.91 | 3,518,400 | — | — |
| 2014-12-30 | $31.96 | $46.17 | 2,837,600 | — | — |
| 2014-12-29 | $32.24 | $46.58 | 4,620,900 | — | — |
| 2014-12-26 | $32.18 | $46.49 | 2,167,600 | — | — |
| 2014-12-24 | $32.08 | $46.34 | 2,256,100 | — | — |
| 2014-12-23 | $32.47 | $46.91 | 3,891,300 | — | — |
| 2014-12-22 | $31.68 | $45.77 | 4,920,100 | — | — |
| 2014-12-19 | $31.90 | $46.08 | 8,026,800 | — | — |
| 2014-12-18 | $31.14 | $44.99 | 8,456,800 | — | — |
| 2014-12-17 | $30.61 | $44.22 | 9,292,800 | — | — |
| 2014-12-16 | $28.35 | $40.96 | 9,305,600 | — | — |
| 2014-12-15 | $26.90 | $38.86 | 7,181,900 | — | — |
| 2014-12-12 | $27.74 | $40.07 | 6,295,400 | — | — |
| 2014-12-11 | $28.23 | $40.78 | 6,300,400 | — | — |
| 2014-12-10 | $28.21 | $40.75 | 9,598,500 | — | — |
| 2014-12-09 | $29.72 | $42.94 | 8,518,000 | — | — |
| 2014-12-08 | $29.35 | $42.40 | 9,204,500 | — | — |
| 2014-12-05 | $31.31 | $45.23 | 3,693,500 | — | — |
| 2014-12-04 | $31.57 | $45.61 | 5,092,200 | — | — |
| 2014-12-03 | $32.86 | $47.47 | 4,219,900 | — | — |
| 2014-12-02 | $32.15 | $46.45 | 6,099,500 | — | — |
| 2014-12-01 | $32.20 | $46.52 | 7,839,000 | — | — |
| 2014-11-28 | $31.59 | $45.28 | 4,760,900 | — | — |
| 2014-11-26 | $34.77 | $49.84 | 3,872,100 | — | — |
| 2014-11-25 | $35.24 | $50.51 | 3,699,700 | — | — |
| 2014-11-24 | $35.72 | $51.20 | 4,139,600 | — | — |
| 2014-11-21 | $36.09 | $51.73 | 4,295,000 | — | — |
| 2014-11-20 | $35.10 | $50.31 | 3,098,600 | — | — |
| 2014-11-19 | $34.10 | $48.88 | 4,897,400 | — | — |
| 2014-11-18 | $34.69 | $49.73 | 4,318,400 | — | — |
| 2014-11-17 | $34.74 | $49.80 | 4,703,900 | — | — |
| 2014-11-14 | $35.05 | $50.24 | 3,263,300 | — | — |
| 2014-11-13 | $34.46 | $49.40 | 4,844,700 | — | — |
| 2014-11-12 | $35.18 | $50.43 | 4,457,800 | — | — |
| 2014-11-11 | $34.68 | $49.71 | 3,374,900 | — | — |
| 2014-11-10 | $34.41 | $49.33 | 3,893,000 | — | — |
| 2014-11-07 | $34.57 | $49.55 | 3,669,000 | — | — |
| 2014-11-06 | $33.62 | $48.19 | 5,803,400 | — | — |
| 2014-11-05 | $33.85 | $48.52 | 6,678,600 | — | — |
| 2014-11-04 | $32.64 | $46.79 | 5,950,400 | — | — |
| 2014-11-03 | $33.99 | $48.72 | 5,827,800 | — | — |
| 2014-10-31 | $35.54 | $50.95 | 4,050,300 | — | — |
| 2014-10-30 | $34.85 | $49.96 | 5,212,500 | — | — |
| 2014-10-29 | $34.71 | $49.76 | 4,959,400 | — | — |
| 2014-10-28 | $34.88 | $50.00 | 3,539,900 | — | — |
| 2014-10-27 | $33.95 | $48.67 | 3,534,600 | — | — |
| 2014-10-24 | $34.61 | $49.61 | 2,886,100 | — | — |
| 2014-10-23 | $34.66 | $49.68 | 3,995,200 | — | — |
| 2014-10-22 | $33.71 | $48.32 | 4,389,600 | — | — |
| 2014-10-21 | $34.62 | $49.63 | 4,396,600 | — | — |
| 2014-10-20 | $33.77 | $48.41 | 4,613,600 | — | — |
| 2014-10-17 | $33.45 | $47.95 | 7,415,100 | — | — |
| 2014-10-16 | $32.98 | $47.28 | 8,561,600 | — | — |
| 2014-10-15 | $32.27 | $46.26 | 8,558,200 | — | — |
| 2014-10-14 | $31.95 | $45.80 | 9,391,500 | — | — |
| 2014-10-13 | $32.29 | $46.29 | 4,533,400 | — | — |
| 2014-10-10 | $32.71 | $46.89 | 6,675,400 | — | — |
| 2014-10-09 | $33.56 | $48.11 | 7,152,000 | — | — |
| 2014-10-08 | $34.48 | $49.43 | 7,052,800 | — | — |
| 2014-10-07 | $34.51 | $49.47 | 4,412,500 | — | — |
| 2014-10-06 | $35.53 | $50.93 | 3,203,800 | — | — |
| 2014-10-03 | $35.41 | $50.76 | 4,231,600 | — | — |
| 2014-10-02 | $35.87 | $51.42 | 5,555,400 | — | — |
| 2014-10-01 | $35.83 | $51.36 | 6,532,700 | — | — |
| 2014-09-30 | $36.15 | $51.82 | 6,515,400 | — | — |
| 2014-09-29 | $36.12 | $51.78 | 4,738,400 | — | — |
| 2014-09-26 | $36.49 | $52.31 | 3,170,400 | — | — |
| 2014-09-25 | $36.30 | $52.03 | 4,247,300 | — | — |
| 2014-09-24 | $36.96 | $52.98 | 4,596,700 | — | — |
| 2014-09-23 | $37.26 | $53.41 | 3,283,700 | — | — |
| 2014-09-22 | $37.50 | $53.75 | 3,264,700 | — | — |
| 2014-09-19 | $38.45 | $55.12 | 3,260,400 | — | — |
| 2014-09-18 | $39.31 | $56.35 | 3,056,000 | — | — |
| 2014-09-17 | $39.11 | $56.06 | 2,067,300 | — | — |
| 2014-09-16 | $39.61 | $56.78 | 2,725,300 | — | — |
| 2014-09-15 | $38.93 | $55.80 | 2,625,800 | — | — |
| 2014-09-12 | $38.71 | $55.49 | 2,957,500 | — | — |
| 2014-09-11 | $39.19 | $56.18 | 3,195,900 | — | — |
| 2014-09-10 | $39.48 | $56.59 | 3,282,000 | — | — |
| 2014-09-09 | $39.77 | $57.01 | 2,955,900 | — | — |
| 2014-09-08 | $39.70 | $56.91 | 2,457,500 | — | — |
| 2014-09-05 | $40.54 | $58.11 | 2,074,800 | — | — |
| 2014-09-04 | $40.52 | $58.08 | 4,380,000 | — | — |
| 2014-09-03 | $40.52 | $58.08 | 2,244,100 | — | — |
| 2014-09-02 | $39.95 | $57.27 | 3,653,700 | — | — |
| 2014-08-29 | $41.09 | $58.53 | 2,439,100 | — | — |
| 2014-08-28 | $40.79 | $58.10 | 1,783,400 | — | — |
| 2014-08-27 | $40.72 | $58.00 | 2,379,000 | — | — |
| 2014-08-26 | $40.33 | $57.45 | 2,250,200 | — | — |
| 2014-08-25 | $40.34 | $57.46 | 1,613,500 | — | — |
| 2014-08-22 | $40.14 | $57.18 | 2,396,200 | — | — |
| 2014-08-21 | $39.96 | $56.92 | 2,497,900 | — | — |
| 2014-08-20 | $39.77 | $56.65 | 1,760,500 | — | — |
| 2014-08-19 | $39.51 | $56.28 | 2,255,600 | — | — |
| 2014-08-18 | $39.23 | $55.88 | 2,513,300 | — | — |
| 2014-08-15 | $39.43 | $56.17 | 4,979,900 | — | — |
| 2014-08-14 | $38.46 | $54.78 | 3,048,300 | — | — |
| 2014-08-13 | $38.66 | $55.07 | 3,413,900 | — | — |
| 2014-08-12 | $38.91 | $55.43 | 2,807,800 | — | — |
| 2014-08-11 | $39.53 | $56.31 | 2,017,100 | — | — |
| 2014-08-08 | $39.19 | $55.82 | 3,199,400 | — | — |
| 2014-08-07 | $38.95 | $55.48 | 3,205,300 | — | — |
| 2014-08-06 | $39.24 | $55.90 | 2,634,000 | — | — |
| 2014-08-05 | $39.38 | $56.10 | 5,734,900 | — | — |
| 2014-08-04 | $40.61 | $57.85 | 2,982,900 | — | — |
| 2014-08-01 | $39.73 | $56.59 | 5,432,500 | — | — |
| 2014-07-31 | $41.07 | $58.50 | 4,736,800 | — | — |
| 2014-07-30 | $41.88 | $59.66 | 2,337,400 | — | — |
| 2014-07-29 | $41.57 | $59.21 | 1,778,900 | — | — |
| 2014-07-28 | $41.95 | $59.76 | 1,525,400 | — | — |
| 2014-07-25 | $42.12 | $60.00 | 1,593,100 | — | — |
| 2014-07-24 | $42.27 | $60.21 | 2,573,700 | — | — |
| 2014-07-23 | $42.43 | $60.44 | 2,400,100 | — | — |
| 2014-07-22 | $41.94 | $59.74 | 1,700,500 | — | — |
| 2014-07-21 | $41.58 | $59.23 | 1,784,400 | — | — |
| 2014-07-18 | $41.56 | $59.20 | 2,059,600 | — | — |
| 2014-07-17 | $41.16 | $58.63 | 2,667,500 | — | — |
| 2014-07-16 | $41.63 | $59.30 | 3,161,000 | — | — |
| 2014-07-15 | $41.13 | $58.59 | 4,964,500 | — | — |
| 2014-07-14 | $41.86 | $59.63 | 3,157,300 | — | — |
| 2014-07-11 | $41.20 | $58.69 | 3,532,600 | — | — |
| 2014-07-10 | $42.25 | $60.18 | 2,749,500 | — | — |
| 2014-07-09 | $42.77 | $60.92 | 2,672,900 | — | — |
| 2014-07-08 | $42.47 | $60.50 | 3,604,200 | — | — |
| 2014-07-07 | $42.53 | $60.58 | 2,923,400 | — | — |
| 2014-07-03 | $43.08 | $61.37 | 1,598,500 | — | — |
| 2014-07-02 | $43.10 | $61.39 | 2,632,800 | — | — |
| 2014-07-01 | $42.75 | $60.90 | 2,036,000 | — | — |
| 2014-06-30 | $42.63 | $60.72 | 2,994,900 | — | — |
| 2014-06-27 | $42.68 | $60.80 | 1,841,700 | — | — |
| 2014-06-26 | $42.44 | $60.45 | 3,416,200 | — | — |
| 2014-06-25 | $41.72 | $59.43 | 4,255,300 | — | — |
| 2014-06-24 | $41.52 | $59.14 | 4,517,700 | — | — |
| 2014-06-23 | $43.13 | $61.44 | 2,761,700 | — | — |
| 2014-06-20 | $42.92 | $61.14 | 3,422,100 | — | — |
| 2014-06-19 | $42.43 | $60.44 | 4,579,300 | — | — |
| 2014-06-18 | $42.69 | $60.81 | 3,863,200 | — | — |
| 2014-06-17 | $42.66 | $60.77 | 3,584,600 | — | — |
| 2014-06-16 | $43.17 | $61.49 | 5,222,800 | — | — |
| 2014-06-13 | $42.69 | $60.81 | 6,188,200 | — | — |
| 2014-06-12 | $41.82 | $59.57 | 6,701,800 | — | — |
| 2014-06-11 | $40.61 | $57.85 | 3,786,300 | — | — |
| 2014-06-10 | $40.03 | $57.02 | 3,013,500 | — | — |
| 2014-06-09 | $39.77 | $56.65 | 2,680,200 | — | — |
| 2014-06-06 | $39.19 | $55.82 | 1,863,000 | — | — |
| 2014-06-05 | $38.78 | $55.24 | 2,459,300 | — | — |
| 2014-06-04 | $38.87 | $55.37 | 2,799,100 | — | — |
| 2014-06-03 | $38.71 | $55.14 | 2,560,800 | — | — |
| 2014-06-02 | $38.59 | $54.97 | 2,475,200 | — | — |
| 2014-05-30 | $38.53 | $54.58 | 2,390,000 | — | — |
| 2014-05-29 | $38.45 | $54.47 | 2,686,000 | — | — |
| 2014-05-28 | $38.48 | $54.51 | 3,318,500 | — | — |
| 2014-05-27 | $38.55 | $54.61 | 2,398,800 | — | — |
| 2014-05-23 | $38.97 | $55.21 | 2,039,300 | — | — |
| 2014-05-22 | $38.98 | $55.22 | 2,543,000 | — | — |
| 2014-05-21 | $38.94 | $55.16 | 2,181,800 | — | — |
| 2014-05-20 | $38.66 | $54.77 | 1,737,700 | — | — |
| 2014-05-19 | $38.94 | $55.16 | 1,969,400 | — | — |
| 2014-05-16 | $38.80 | $54.96 | 2,615,700 | — | — |
| 2014-05-15 | $39.40 | $55.81 | 3,405,100 | — | — |
| 2014-05-14 | $39.55 | $56.03 | 1,783,600 | — | — |
| 2014-05-13 | $39.55 | $56.03 | 2,006,000 | — | — |
| 2014-05-12 | $39.26 | $55.62 | 2,654,000 | — | — |
| 2014-05-09 | $38.66 | $54.77 | 4,395,300 | — | — |
| 2014-05-08 | $38.97 | $55.21 | 3,548,400 | — | — |
| 2014-05-07 | $39.62 | $56.13 | 3,047,800 | — | — |
| 2014-05-06 | $39.89 | $56.51 | 3,242,300 | — | — |
| 2014-05-05 | $39.30 | $55.67 | 2,269,800 | — | — |
| 2014-05-02 | $39.33 | $55.72 | 2,588,100 | — | — |
| 2014-05-01 | $38.78 | $54.94 | 3,124,700 | — | — |
| 2014-04-30 | $38.60 | $54.68 | 3,549,800 | — | — |
| 2014-04-29 | $38.94 | $55.16 | 5,434,400 | — | — |
| 2014-04-28 | $37.43 | $53.02 | 4,589,400 | — | — |
| 2014-04-25 | $37.10 | $52.56 | 3,213,900 | — | — |
| 2014-04-24 | $37.15 | $52.63 | 2,503,400 | — | — |
| 2014-04-23 | $37.55 | $53.19 | 4,173,400 | — | — |
| 2014-04-22 | $36.58 | $51.82 | 2,032,100 | — | — |
| 2014-04-21 | $36.67 | $51.95 | 1,693,800 | — | — |
| 2014-04-17 | $36.73 | $52.03 | 2,538,900 | — | — |
| 2014-04-16 | $36.41 | $51.58 | 2,429,200 | — | — |
| 2014-04-15 | $35.88 | $50.83 | 3,463,000 | — | — |
| 2014-04-14 | $36.06 | $51.08 | 3,163,500 | — | — |
| 2014-04-11 | $35.92 | $50.88 | 3,442,200 | — | — |
| 2014-04-10 | $36.14 | $51.20 | 2,629,800 | — | — |
| 2014-04-09 | $36.44 | $51.62 | 2,445,200 | — | — |
| 2014-04-08 | $36.49 | $51.69 | 4,625,300 | — | — |
| 2014-04-07 | $35.56 | $50.37 | 3,767,400 | — | — |
| 2014-04-04 | $35.97 | $50.96 | 4,579,900 | — | — |
| 2014-04-03 | $35.50 | $50.29 | 2,629,200 | — | — |
| 2014-04-02 | $35.49 | $50.28 | 3,947,500 | — | — |
| 2014-04-01 | $34.95 | $49.51 | 2,938,500 | — | — |
| 2014-03-31 | $34.96 | $49.52 | 4,481,400 | — | — |
| 2014-03-28 | $34.53 | $48.92 | 4,071,900 | — | — |
| 2014-03-27 | $33.72 | $47.77 | 3,806,500 | — | — |
| 2014-03-26 | $33.02 | $46.78 | 2,624,400 | — | — |
| 2014-03-25 | $33.07 | $46.85 | 2,106,000 | — | — |
| 2014-03-24 | $32.89 | $46.59 | 2,502,400 | — | — |
| 2014-03-21 | $32.56 | $46.13 | 3,647,000 | — | — |
| 2014-03-20 | $32.44 | $45.96 | 3,040,400 | — | — |
| 2014-03-19 | $32.49 | $46.03 | 3,674,500 | — | — |
| 2014-03-18 | $32.63 | $46.22 | 3,912,200 | — | — |
| 2014-03-17 | $32.68 | $46.30 | 2,290,900 | — | — |
| 2014-03-14 | $32.68 | $46.30 | 2,548,700 | — | — |
| 2014-03-13 | $32.78 | $46.44 | 2,275,900 | — | — |
| 2014-03-12 | $33.06 | $46.83 | 2,854,500 | — | — |
| 2014-03-11 | $32.80 | $46.47 | 2,634,800 | — | — |
| 2014-03-10 | $33.30 | $47.17 | 2,238,100 | — | — |
| 2014-03-07 | $33.29 | $47.16 | 2,461,900 | — | — |
| 2014-03-06 | $33.24 | $47.09 | 2,301,500 | — | — |
| 2014-03-05 | $32.94 | $46.66 | 2,720,800 | — | — |
| 2014-03-04 | $33.10 | $46.89 | 2,158,200 | — | — |
| 2014-03-03 | $33.06 | $46.83 | 2,802,300 | — | — |
| 2014-02-28 | $33.04 | $46.81 | 3,089,100 | — | — |
| 2014-02-27 | $33.06 | $46.54 | 2,588,500 | — | — |
| 2014-02-26 | $33.08 | $46.57 | 3,315,800 | — | — |
| 2014-02-25 | $33.28 | $46.85 | 2,325,300 | — | — |
| 2014-02-24 | $33.36 | $46.96 | 4,646,200 | — | — |
| 2014-02-21 | $32.93 | $46.36 | 1,830,700 | — | — |
| 2014-02-20 | $33.08 | $46.57 | 2,433,200 | — | — |
| 2014-02-19 | $33.34 | $46.93 | 3,087,900 | — | — |
| 2014-02-18 | $33.44 | $47.08 | 3,407,200 | — | — |
| 2014-02-14 | $33.40 | $47.02 | 1,876,800 | — | — |
| 2014-02-13 | $33.51 | $47.17 | 2,972,400 | — | — |
| 2014-02-12 | $32.91 | $46.33 | 3,811,700 | — | — |
| 2014-02-11 | $32.74 | $46.09 | 4,449,900 | — | — |
| 2014-02-10 | $32.70 | $46.03 | 2,991,900 | — | — |
| 2014-02-07 | $32.83 | $46.22 | 3,083,100 | — | — |
| 2014-02-06 | $32.34 | $45.53 | 3,701,600 | — | — |
| 2014-02-05 | $31.78 | $44.74 | 5,428,200 | — | — |
| 2014-02-04 | $31.65 | $44.56 | 7,688,100 | — | — |
| 2014-02-03 | $32.07 | $45.15 | 5,426,400 | — | — |
| 2014-01-31 | $32.83 | $46.22 | 3,955,700 | — | — |
| 2014-01-30 | $32.65 | $45.96 | 2,958,800 | — | — |
| 2014-01-29 | $32.61 | $45.91 | 4,251,400 | — | — |
| 2014-01-28 | $32.93 | $46.36 | 3,542,700 | — | — |
| 2014-01-27 | $32.65 | $45.96 | 4,412,600 | — | — |
| 2014-01-24 | $33.31 | $46.89 | 3,602,900 | — | — |
| 2014-01-23 | $34.07 | $47.96 | 3,764,300 | — | — |
| 2014-01-22 | $34.26 | $48.23 | 3,387,400 | — | — |
| 2014-01-21 | $34.16 | $48.09 | 2,344,800 | — | — |
| 2014-01-17 | $34.09 | $47.99 | 2,540,200 | — | — |
| 2014-01-16 | $34.33 | $48.33 | 2,089,600 | — | — |
| 2014-01-15 | $34.11 | $48.02 | 2,507,200 | — | — |
| 2014-01-14 | $34.06 | $47.95 | 3,890,100 | — | — |
| 2014-01-13 | $34.32 | $48.31 | 3,229,000 | — | — |
| 2014-01-10 | $34.78 | $48.96 | 3,067,400 | — | — |
| 2014-01-09 | $34.36 | $48.37 | 3,414,300 | — | — |
| 2014-01-08 | $34.70 | $48.85 | 5,060,300 | — | — |
| 2014-01-07 | $34.53 | $48.61 | 3,254,300 | — | — |
| 2014-01-06 | $34.30 | $48.29 | 3,103,700 | — | — |
| 2014-01-03 | $34.36 | $48.37 | 2,637,800 | — | — |
| 2014-01-02 | $34.46 | $48.51 | 3,573,000 | — | — |