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
- 1981-12-15 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 | $25.25 | $1,404.82 | 715,000 | — | — |
| 2014-12-30 | $26.08 | $1,451.00 | 620,300 | — | — |
| 2014-12-29 | $26.01 | $1,447.10 | 594,600 | — | — |
| 2014-12-26 | $24.67 | $1,372.55 | 369,100 | — | — |
| 2014-12-24 | $24.47 | $1,361.42 | 292,400 | — | — |
| 2014-12-23 | $24.83 | $1,381.45 | 253,600 | — | — |
| 2014-12-22 | $24.97 | $1,389.24 | 303,700 | — | — |
| 2014-12-19 | $24.83 | $1,381.45 | 1,004,900 | — | — |
| 2014-12-18 | $24.41 | $1,358.08 | 492,500 | — | — |
| 2014-12-17 | $23.86 | $1,327.48 | 381,000 | — | — |
| 2014-12-16 | $23.15 | $1,287.98 | 514,700 | — | — |
| 2014-12-15 | $22.95 | $1,276.85 | 508,700 | — | — |
| 2014-12-12 | $23.36 | $1,299.66 | 380,900 | — | — |
| 2014-12-11 | $23.85 | $1,326.93 | 391,700 | — | — |
| 2014-12-10 | $23.86 | $1,320.03 | 479,500 | — | — |
| 2014-12-09 | $24.80 | $1,372.03 | 394,100 | — | — |
| 2014-12-08 | $24.77 | $1,370.37 | 345,700 | — | — |
| 2014-12-05 | $24.82 | $1,373.14 | 347,400 | — | — |
| 2014-12-04 | $24.84 | $1,374.25 | 445,200 | — | — |
| 2014-12-03 | $24.84 | $1,374.25 | 362,200 | — | — |
| 2014-12-02 | $25.00 | $1,383.10 | 354,400 | — | — |
| 2014-12-01 | $25.13 | $1,390.29 | 419,000 | — | — |
| 2014-11-28 | $25.56 | $1,414.08 | 306,100 | — | — |
| 2014-11-26 | $24.84 | $1,374.25 | 778,300 | — | — |
| 2014-11-25 | $24.95 | $1,380.33 | 826,300 | — | — |
| 2014-11-24 | $25.21 | $1,394.71 | 418,200 | — | — |
| 2014-11-21 | $25.28 | $1,398.59 | 304,200 | — | — |
| 2014-11-20 | $25.24 | $1,396.37 | 326,900 | — | — |
| 2014-11-19 | $25.15 | $1,391.39 | 447,900 | — | — |
| 2014-11-18 | $25.64 | $1,418.50 | 408,800 | — | — |
| 2014-11-17 | $25.66 | $1,419.61 | 315,600 | — | — |
| 2014-11-14 | $25.83 | $1,429.02 | 346,600 | — | — |
| 2014-11-13 | $25.49 | $1,410.21 | 419,800 | — | — |
| 2014-11-12 | $25.98 | $1,437.31 | 353,100 | — | — |
| 2014-11-11 | $25.85 | $1,430.12 | 414,500 | — | — |
| 2014-11-10 | $26.03 | $1,440.08 | 501,000 | — | — |
| 2014-11-07 | $26.35 | $1,457.78 | 407,100 | — | — |
| 2014-11-06 | $25.69 | $1,421.27 | 384,000 | — | — |
| 2014-11-05 | $25.68 | $1,420.72 | 467,100 | — | — |
| 2014-11-04 | $26.00 | $1,438.42 | 836,300 | — | — |
| 2014-11-03 | $25.59 | $1,415.74 | 1,125,700 | — | — |
| 2014-10-31 | $25.64 | $1,418.50 | 1,051,000 | — | — |
| 2014-10-30 | $24.93 | $1,379.22 | 898,500 | — | — |
| 2014-10-29 | $25.00 | $1,383.10 | 586,100 | — | — |
| 2014-10-28 | $25.12 | $1,389.74 | 555,900 | — | — |
| 2014-10-27 | $24.89 | $1,377.01 | 276,100 | — | — |
| 2014-10-24 | $24.80 | $1,372.03 | 258,900 | — | — |
| 2014-10-23 | $24.80 | $1,372.03 | 350,600 | — | — |
| 2014-10-22 | $24.43 | $1,351.56 | 371,500 | — | — |
| 2014-10-21 | $24.52 | $1,356.54 | 380,200 | — | — |
| 2014-10-20 | $24.06 | $1,331.09 | 449,700 | — | — |
| 2014-10-17 | $23.40 | $1,294.58 | 1,133,800 | — | — |
| 2014-10-16 | $23.40 | $1,294.58 | 730,500 | — | — |
| 2014-10-15 | $23.20 | $1,283.51 | 719,400 | — | — |
| 2014-10-14 | $22.48 | $1,243.68 | 527,900 | — | — |
| 2014-10-13 | $22.40 | $1,239.25 | 549,800 | — | — |
| 2014-10-10 | $22.23 | $1,229.85 | 441,300 | — | — |
| 2014-10-09 | $22.86 | $1,264.70 | 592,500 | — | — |
| 2014-10-08 | $23.63 | $1,307.30 | 474,900 | — | — |
| 2014-10-07 | $23.50 | $1,300.11 | 568,800 | — | — |
| 2014-10-06 | $23.55 | $1,302.88 | 381,100 | — | — |
| 2014-10-03 | $23.43 | $1,296.24 | 418,200 | — | — |
| 2014-10-02 | $23.44 | $1,296.79 | 504,900 | — | — |
| 2014-10-01 | $23.43 | $1,296.24 | 880,600 | — | — |
| 2014-09-30 | $23.96 | $1,325.56 | 426,900 | — | — |
| 2014-09-29 | $23.97 | $1,326.11 | 422,900 | — | — |
| 2014-09-26 | $24.49 | $1,354.88 | 373,000 | — | — |
| 2014-09-25 | $24.28 | $1,343.26 | 472,500 | — | — |
| 2014-09-24 | $24.69 | $1,365.95 | 374,900 | — | — |
| 2014-09-23 | $24.52 | $1,356.54 | 327,400 | — | — |
| 2014-09-22 | $24.88 | $1,376.46 | 322,900 | — | — |
| 2014-09-19 | $25.31 | $1,400.25 | 758,900 | — | — |
| 2014-09-18 | $25.75 | $1,424.59 | 250,300 | — | — |
| 2014-09-17 | $25.79 | $1,426.80 | 373,300 | — | — |
| 2014-09-16 | $25.72 | $1,422.93 | 618,400 | — | — |
| 2014-09-15 | $25.75 | $1,424.59 | 288,400 | — | — |
| 2014-09-12 | $25.88 | $1,431.78 | 619,100 | — | — |
| 2014-09-11 | $26.44 | $1,462.76 | 540,300 | — | — |
| 2014-09-10 | $26.18 | $1,440.96 | 349,900 | — | — |
| 2014-09-09 | $26.19 | $1,441.52 | 392,300 | — | — |
| 2014-09-08 | $26.76 | $1,472.89 | 463,900 | — | — |
| 2014-09-05 | $26.73 | $1,471.24 | 293,100 | — | — |
| 2014-09-04 | $26.58 | $1,462.98 | 381,500 | — | — |
| 2014-09-03 | $26.51 | $1,459.13 | 296,100 | — | — |
| 2014-09-02 | $26.45 | $1,455.83 | 776,900 | — | — |
| 2014-08-29 | $26.34 | $1,449.77 | 433,000 | — | — |
| 2014-08-28 | $25.72 | $1,415.65 | 385,600 | — | — |
| 2014-08-27 | $26.02 | $1,432.16 | 302,800 | — | — |
| 2014-08-26 | $25.83 | $1,421.70 | 342,000 | — | — |
| 2014-08-25 | $25.59 | $1,408.49 | 290,100 | — | — |
| 2014-08-22 | $25.62 | $1,410.14 | 320,600 | — | — |
| 2014-08-21 | $25.48 | $1,402.44 | 496,300 | — | — |
| 2014-08-20 | $25.50 | $1,403.54 | 391,900 | — | — |
| 2014-08-19 | $25.42 | $1,399.13 | 475,000 | — | — |
| 2014-08-18 | $25.50 | $1,403.54 | 411,200 | — | — |
| 2014-08-15 | $25.33 | $1,394.18 | 391,400 | — | — |
| 2014-08-14 | $25.50 | $1,403.54 | 499,300 | — | — |
| 2014-08-13 | $25.34 | $1,394.73 | 448,200 | — | — |
| 2014-08-12 | $25.30 | $1,392.53 | 641,300 | — | — |
| 2014-08-11 | $24.67 | $1,357.85 | 394,400 | — | — |
| 2014-08-08 | $24.89 | $1,369.96 | 711,700 | — | — |
| 2014-08-07 | $24.70 | $1,359.51 | 697,000 | — | — |
| 2014-08-06 | $24.60 | $1,354.00 | 1,208,900 | — | — |
| 2014-08-05 | $25.55 | $1,406.29 | 2,353,200 | — | — |
| 2014-08-04 | $23.47 | $1,291.81 | 1,852,200 | — | — |
| 2014-08-01 | $24.50 | $1,348.50 | 1,422,700 | — | — |
| 2014-07-31 | $25.00 | $1,376.02 | 711,600 | — | — |
| 2014-07-30 | $25.28 | $1,391.43 | 550,200 | — | — |
| 2014-07-29 | $25.92 | $1,426.65 | 1,111,900 | — | — |
| 2014-07-28 | $24.65 | $1,356.75 | 321,900 | — | — |
| 2014-07-25 | $24.47 | $1,346.85 | 461,500 | — | — |
| 2014-07-24 | $24.87 | $1,368.86 | 428,900 | — | — |
| 2014-07-23 | $24.73 | $1,361.16 | 679,100 | — | — |
| 2014-07-22 | $24.45 | $1,345.75 | 872,400 | — | — |
| 2014-07-21 | $24.71 | $1,360.06 | 847,800 | — | — |
| 2014-07-18 | $25.53 | $1,405.19 | 1,500,700 | — | — |
| 2014-07-17 | $25.16 | $1,384.82 | 568,700 | — | — |
| 2014-07-16 | $25.69 | $1,414.00 | 914,400 | — | — |
| 2014-07-15 | $25.27 | $1,390.88 | 451,700 | — | — |
| 2014-07-14 | $25.48 | $1,402.44 | 436,900 | — | — |
| 2014-07-11 | $25.24 | $1,389.23 | 485,000 | — | — |
| 2014-07-10 | $25.28 | $1,391.43 | 506,700 | — | — |
| 2014-07-09 | $25.18 | $1,385.92 | 582,500 | — | — |
| 2014-07-08 | $25.41 | $1,398.58 | 710,500 | — | — |
| 2014-07-07 | $25.95 | $1,428.31 | 495,600 | — | — |
| 2014-07-03 | $26.32 | $1,448.67 | 494,100 | — | — |
| 2014-07-02 | $26.08 | $1,435.46 | 677,300 | — | — |
| 2014-07-01 | $25.67 | $1,412.89 | 866,000 | — | — |
| 2014-06-30 | $26.11 | $1,437.11 | 838,400 | — | — |
| 2014-06-27 | $26.00 | $1,431.06 | 916,800 | — | — |
| 2014-06-26 | $25.80 | $1,420.05 | 403,600 | — | — |
| 2014-06-25 | $25.88 | $1,424.45 | 494,600 | — | — |
| 2014-06-24 | $25.35 | $1,395.28 | 654,100 | — | — |
| 2014-06-23 | $25.49 | $1,402.99 | 538,100 | — | — |
| 2014-06-20 | $25.76 | $1,417.85 | 1,101,400 | — | — |
| 2014-06-19 | $25.99 | $1,430.51 | 441,700 | — | — |
| 2014-06-18 | $26.00 | $1,431.06 | 1,656,600 | — | — |
| 2014-06-17 | $25.58 | $1,407.94 | 661,000 | — | — |
| 2014-06-16 | $25.32 | $1,393.63 | 707,200 | — | — |
| 2014-06-13 | $25.35 | $1,395.28 | 660,300 | — | — |
| 2014-06-12 | $25.22 | $1,388.13 | 502,000 | — | — |
| 2014-06-11 | $25.67 | $1,412.89 | 449,400 | — | — |
| 2014-06-10 | $26.36 | $1,443.50 | 367,100 | — | — |
| 2014-06-09 | $26.36 | $1,443.50 | 486,900 | — | — |
| 2014-06-06 | $26.46 | $1,448.97 | 351,700 | — | — |
| 2014-06-05 | $26.77 | $1,465.95 | 374,800 | — | — |
| 2014-06-04 | $26.61 | $1,457.19 | 349,100 | — | — |
| 2014-06-03 | $26.98 | $1,477.45 | 447,400 | — | — |
| 2014-06-02 | $27.10 | $1,484.02 | 476,600 | — | — |
| 2014-05-30 | $27.71 | $1,517.42 | 571,400 | — | — |
| 2014-05-29 | $27.19 | $1,488.95 | 308,200 | — | — |
| 2014-05-28 | $26.70 | $1,462.12 | 465,800 | — | — |
| 2014-05-27 | $26.76 | $1,465.40 | 270,500 | — | — |
| 2014-05-23 | $26.89 | $1,472.52 | 337,200 | — | — |
| 2014-05-22 | $26.59 | $1,456.09 | 362,500 | — | — |
| 2014-05-21 | $26.24 | $1,436.93 | 348,000 | — | — |
| 2014-05-20 | $26.20 | $1,434.74 | 444,400 | — | — |
| 2014-05-19 | $26.66 | $1,459.93 | 753,900 | — | — |
| 2014-05-16 | $26.83 | $1,469.24 | 383,400 | — | — |
| 2014-05-15 | $26.76 | $1,465.40 | 433,000 | — | — |
| 2014-05-14 | $27.14 | $1,486.21 | 337,000 | — | — |
| 2014-05-13 | $27.34 | $1,497.16 | 694,100 | — | — |
| 2014-05-12 | $27.41 | $1,501.00 | 504,200 | — | — |
| 2014-05-09 | $27.02 | $1,479.64 | 640,300 | — | — |
| 2014-05-08 | $27.12 | $1,485.12 | 479,700 | — | — |
| 2014-05-07 | $27.59 | $1,510.85 | 491,100 | — | — |
| 2014-05-06 | $27.42 | $1,501.54 | 410,700 | — | — |
| 2014-05-05 | $27.23 | $1,491.14 | 645,600 | — | — |
| 2014-05-02 | $27.02 | $1,479.64 | 713,200 | — | — |
| 2014-05-01 | $27.50 | $1,505.92 | 1,292,900 | — | — |
| 2014-04-30 | $27.19 | $1,488.95 | 481,000 | — | — |
| 2014-04-29 | $26.43 | $1,447.33 | 378,700 | — | — |
| 2014-04-28 | $26.37 | $1,444.04 | 573,900 | — | — |
| 2014-04-25 | $26.31 | $1,440.76 | 435,000 | — | — |
| 2014-04-24 | $26.47 | $1,449.52 | 583,300 | — | — |
| 2014-04-23 | $26.70 | $1,462.12 | 695,800 | — | — |
| 2014-04-22 | $26.96 | $1,476.35 | 560,300 | — | — |
| 2014-04-21 | $26.37 | $1,444.04 | 449,100 | — | — |
| 2014-04-17 | $26.77 | $1,465.95 | 1,282,600 | — | — |
| 2014-04-16 | $26.39 | $1,445.14 | 432,800 | — | — |
| 2014-04-15 | $26.37 | $1,444.04 | 609,800 | — | — |
| 2014-04-14 | $26.29 | $1,439.66 | 587,100 | — | — |
| 2014-04-11 | $26.14 | $1,431.45 | 766,500 | — | — |
| 2014-04-10 | $26.25 | $1,437.47 | 686,500 | — | — |
| 2014-04-09 | $26.49 | $1,450.62 | 572,100 | — | — |
| 2014-04-08 | $26.35 | $1,442.95 | 683,400 | — | — |
| 2014-04-07 | $26.27 | $1,438.57 | 515,500 | — | — |
| 2014-04-04 | $26.25 | $1,437.47 | 467,000 | — | — |
| 2014-04-03 | $26.50 | $1,451.16 | 468,300 | — | — |
| 2014-04-02 | $26.72 | $1,463.21 | 487,100 | — | — |
| 2014-04-01 | $26.81 | $1,468.14 | 913,300 | — | — |
| 2014-03-31 | $26.21 | $1,435.28 | 654,200 | — | — |
| 2014-03-28 | $25.54 | $1,398.59 | 514,400 | — | — |
| 2014-03-27 | $25.26 | $1,383.26 | 602,400 | — | — |
| 2014-03-26 | $25.13 | $1,376.14 | 802,500 | — | — |
| 2014-03-25 | $24.91 | $1,364.09 | 543,500 | — | — |
| 2014-03-24 | $25.51 | $1,396.95 | 684,600 | — | — |
| 2014-03-21 | $25.29 | $1,384.90 | 1,206,600 | — | — |
| 2014-03-20 | $25.12 | $1,375.59 | 571,400 | — | — |
| 2014-03-19 | $24.40 | $1,336.17 | 582,100 | — | — |
| 2014-03-18 | $24.49 | $1,341.09 | 1,234,700 | — | — |
| 2014-03-17 | $23.91 | $1,309.33 | 735,200 | — | — |
| 2014-03-14 | $23.26 | $1,273.74 | 534,100 | — | — |
| 2014-03-13 | $23.28 | $1,274.83 | 797,000 | — | — |
| 2014-03-12 | $23.38 | $1,280.31 | 685,200 | — | — |
| 2014-03-11 | $23.63 | $1,286.66 | 1,116,700 | — | — |
| 2014-03-10 | $23.70 | $1,290.47 | 803,000 | — | — |
| 2014-03-07 | $23.65 | $1,287.75 | 1,057,700 | — | — |
| 2014-03-06 | $23.95 | $1,304.09 | 1,226,400 | — | — |
| 2014-03-05 | $23.95 | $1,304.09 | 832,800 | — | — |
| 2014-03-04 | $24.57 | $1,337.85 | 1,378,200 | — | — |
| 2014-03-03 | $24.41 | $1,329.13 | 1,607,300 | — | — |
| 2014-02-28 | $22.79 | $1,240.92 | 1,162,100 | — | — |
| 2014-02-27 | $23.34 | $1,270.87 | 1,521,300 | — | — |
| 2014-02-26 | $22.38 | $1,218.60 | 2,221,900 | — | — |
| 2014-02-25 | $24.37 | $1,326.96 | 706,200 | — | — |
| 2014-02-24 | $24.66 | $1,342.75 | 463,300 | — | — |
| 2014-02-21 | $25.01 | $1,361.80 | 362,900 | — | — |
| 2014-02-20 | $24.84 | $1,352.55 | 289,900 | — | — |
| 2014-02-19 | $24.66 | $1,342.75 | 615,500 | — | — |
| 2014-02-18 | $24.71 | $1,345.47 | 497,200 | — | — |
| 2014-02-14 | $25.16 | $1,369.97 | 402,600 | — | — |
| 2014-02-13 | $25.30 | $1,377.59 | 672,300 | — | — |
| 2014-02-12 | $24.80 | $1,350.37 | 677,800 | — | — |
| 2014-02-11 | $25.26 | $1,375.42 | 500,500 | — | — |
| 2014-02-10 | $25.07 | $1,365.07 | 407,400 | — | — |
| 2014-02-07 | $25.17 | $1,370.52 | 342,300 | — | — |
| 2014-02-06 | $25.11 | $1,367.25 | 341,900 | — | — |
| 2014-02-05 | $24.96 | $1,359.08 | 774,800 | — | — |
| 2014-02-04 | $25.71 | $1,399.92 | 729,400 | — | — |
| 2014-02-03 | $26.20 | $1,426.60 | 1,205,900 | — | — |
| 2014-01-31 | $27.02 | $1,471.25 | 633,000 | — | — |
| 2014-01-30 | $26.96 | $1,467.98 | 882,400 | — | — |
| 2014-01-29 | $26.73 | $1,455.46 | 982,500 | — | — |
| 2014-01-28 | $27.42 | $1,493.03 | 843,100 | — | — |
| 2014-01-27 | $27.15 | $1,478.33 | 1,005,500 | — | — |
| 2014-01-24 | $27.36 | $1,489.76 | 1,046,600 | — | — |
| 2014-01-23 | $27.72 | $1,509.36 | 442,800 | — | — |
| 2014-01-22 | $27.84 | $1,515.90 | 498,100 | — | — |
| 2014-01-21 | $27.80 | $1,513.72 | 598,100 | — | — |
| 2014-01-17 | $27.20 | $1,481.05 | 1,239,400 | — | — |
| 2014-01-16 | $27.44 | $1,494.12 | 504,700 | — | — |
| 2014-01-15 | $27.46 | $1,495.21 | 508,500 | — | — |
| 2014-01-14 | $27.27 | $1,484.86 | 531,000 | — | — |
| 2014-01-13 | $26.96 | $1,467.98 | 769,700 | — | — |
| 2014-01-10 | $27.11 | $1,476.15 | 1,189,100 | — | — |
| 2014-01-09 | $27.18 | $1,479.96 | 1,034,000 | — | — |
| 2014-01-08 | $27.43 | $1,493.57 | 1,021,200 | — | — |
| 2014-01-07 | $26.99 | $1,469.62 | 766,300 | — | — |
| 2014-01-06 | $26.48 | $1,441.85 | 559,200 | — | — |
| 2014-01-03 | $26.04 | $1,417.89 | 389,100 | — | — |
| 2014-01-02 | $25.66 | $1,397.20 | 476,300 | — | — |