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
- 1980-03-19 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 | $27.88 | $28.21 | 1,645,200 | — | — |
| 2014-12-30 | $28.61 | $28.95 | 858,400 | — | — |
| 2014-12-29 | $28.63 | $28.97 | 1,182,500 | — | — |
| 2014-12-26 | $28.43 | $28.77 | 625,500 | — | — |
| 2014-12-24 | $27.96 | $28.29 | 401,300 | — | — |
| 2014-12-23 | $28.06 | $28.39 | 1,503,700 | — | — |
| 2014-12-22 | $27.43 | $27.76 | 1,502,100 | — | — |
| 2014-12-19 | $27.97 | $28.30 | 3,025,000 | — | — |
| 2014-12-18 | $27.02 | $27.34 | 2,512,300 | — | — |
| 2014-12-17 | $26.15 | $26.46 | 2,040,300 | — | — |
| 2014-12-16 | $25.66 | $25.97 | 2,090,300 | — | — |
| 2014-12-15 | $26.11 | $26.42 | 1,647,700 | — | — |
| 2014-12-12 | $26.48 | $26.80 | 1,964,100 | — | — |
| 2014-12-11 | $26.91 | $27.23 | 1,582,200 | — | — |
| 2014-12-10 | $26.72 | $27.04 | 1,951,700 | — | — |
| 2014-12-09 | $27.87 | $28.20 | 2,029,100 | — | — |
| 2014-12-08 | $27.28 | $27.60 | 3,019,800 | — | — |
| 2014-12-05 | $28.13 | $28.46 | 1,551,800 | — | — |
| 2014-12-04 | $28.03 | $28.36 | 1,962,200 | — | — |
| 2014-12-03 | $28.30 | $28.64 | 2,056,500 | — | — |
| 2014-12-02 | $27.70 | $28.03 | 1,960,200 | — | — |
| 2014-12-01 | $27.67 | $28.00 | 2,691,300 | — | — |
| 2014-11-28 | $28.70 | $29.04 | 1,405,600 | — | — |
| 2014-11-26 | $30.29 | $30.65 | 1,166,800 | — | — |
| 2014-11-25 | $30.96 | $31.33 | 1,499,800 | — | — |
| 2014-11-24 | $30.87 | $31.24 | 1,346,500 | — | — |
| 2014-11-21 | $30.76 | $31.13 | 2,814,600 | — | — |
| 2014-11-20 | $29.82 | $30.17 | 1,642,200 | — | — |
| 2014-11-19 | $29.23 | $29.58 | 1,309,900 | — | — |
| 2014-11-18 | $29.71 | $30.06 | 2,590,900 | — | — |
| 2014-11-17 | $28.28 | $28.62 | 1,780,500 | — | — |
| 2014-11-14 | $28.18 | $28.52 | 1,964,900 | — | — |
| 2014-11-13 | $28.26 | $28.60 | 2,137,400 | — | — |
| 2014-11-12 | $29.37 | $29.72 | 1,856,000 | — | — |
| 2014-11-11 | $29.51 | $29.86 | 1,468,300 | — | — |
| 2014-11-10 | $29.33 | $29.68 | 2,093,300 | — | — |
| 2014-11-07 | $28.88 | $29.22 | 1,817,500 | — | — |
| 2014-11-06 | $28.67 | $29.01 | 1,623,600 | — | — |
| 2014-11-05 | $27.69 | $27.97 | 2,183,800 | — | — |
| 2014-11-04 | $27.73 | $28.01 | 1,823,300 | — | — |
| 2014-11-03 | $29.04 | $29.33 | 3,142,200 | — | — |
| 2014-10-31 | $28.77 | $29.06 | 5,048,800 | — | — |
| 2014-10-30 | $27.38 | $27.66 | 7,468,000 | — | — |
| 2014-10-29 | $30.58 | $30.89 | 2,011,200 | — | — |
| 2014-10-28 | $30.49 | $30.80 | 1,941,300 | — | — |
| 2014-10-27 | $29.31 | $29.61 | 901,300 | — | — |
| 2014-10-24 | $29.55 | $29.85 | 914,100 | — | — |
| 2014-10-23 | $29.45 | $29.75 | 1,843,500 | — | — |
| 2014-10-22 | $28.11 | $28.39 | 2,285,600 | — | — |
| 2014-10-21 | $28.84 | $29.13 | 2,179,700 | — | — |
| 2014-10-20 | $27.68 | $27.96 | 2,049,100 | — | — |
| 2014-10-17 | $27.90 | $28.18 | 2,432,000 | — | — |
| 2014-10-16 | $27.76 | $28.04 | 3,588,500 | — | — |
| 2014-10-15 | $26.57 | $26.84 | 4,045,200 | — | — |
| 2014-10-14 | $27.40 | $27.68 | 2,842,800 | — | — |
| 2014-10-13 | $26.99 | $27.26 | 2,980,800 | — | — |
| 2014-10-10 | $27.38 | $27.66 | 4,043,000 | — | — |
| 2014-10-09 | $29.04 | $29.33 | 2,188,600 | — | — |
| 2014-10-08 | $30.38 | $30.69 | 2,607,700 | — | — |
| 2014-10-07 | $29.63 | $29.93 | 2,944,100 | — | — |
| 2014-10-06 | $31.41 | $31.73 | 1,614,500 | — | — |
| 2014-10-03 | $31.87 | $32.19 | 1,633,300 | — | — |
| 2014-10-02 | $31.98 | $32.30 | 3,241,100 | — | — |
| 2014-10-01 | $31.25 | $31.56 | 1,999,600 | — | — |
| 2014-09-30 | $31.77 | $32.09 | 1,802,000 | — | — |
| 2014-09-29 | $32.36 | $32.69 | 1,712,300 | — | — |
| 2014-09-26 | $32.25 | $32.57 | 1,169,700 | — | — |
| 2014-09-25 | $32.04 | $32.36 | 1,509,900 | — | — |
| 2014-09-24 | $32.48 | $32.81 | 1,735,400 | — | — |
| 2014-09-23 | $32.12 | $32.44 | 2,303,500 | — | — |
| 2014-09-22 | $32.25 | $32.57 | 2,292,700 | — | — |
| 2014-09-19 | $32.85 | $33.18 | 1,806,600 | — | — |
| 2014-09-18 | $33.03 | $33.36 | 1,194,200 | — | — |
| 2014-09-17 | $32.95 | $33.28 | 2,072,500 | — | — |
| 2014-09-16 | $33.00 | $33.33 | 3,168,800 | — | — |
| 2014-09-15 | $32.47 | $32.80 | 6,133,900 | — | — |
| 2014-09-12 | $34.70 | $35.05 | 1,305,500 | — | — |
| 2014-09-11 | $35.05 | $35.40 | 1,890,900 | — | — |
| 2014-09-10 | $34.72 | $35.07 | 2,103,200 | — | — |
| 2014-09-09 | $35.18 | $35.53 | 3,047,400 | — | — |
| 2014-09-08 | $36.72 | $37.09 | 1,119,700 | — | — |
| 2014-09-05 | $36.91 | $37.28 | 774,100 | — | — |
| 2014-09-04 | $37.13 | $37.50 | 1,149,600 | — | — |
| 2014-09-03 | $37.00 | $37.37 | 980,600 | — | — |
| 2014-09-02 | $37.15 | $37.52 | 1,569,100 | — | — |
| 2014-08-29 | $37.41 | $37.79 | 900,800 | — | — |
| 2014-08-28 | $37.24 | $37.62 | 1,111,100 | — | — |
| 2014-08-27 | $37.33 | $37.71 | 801,400 | — | — |
| 2014-08-26 | $37.37 | $37.75 | 837,500 | — | — |
| 2014-08-25 | $37.37 | $37.75 | 1,378,600 | — | — |
| 2014-08-22 | $37.38 | $37.76 | 1,311,100 | — | — |
| 2014-08-21 | $37.51 | $37.89 | 1,357,900 | — | — |
| 2014-08-20 | $37.59 | $37.97 | 1,157,700 | — | — |
| 2014-08-19 | $37.48 | $37.86 | 1,552,600 | — | — |
| 2014-08-18 | $37.64 | $38.02 | 1,859,400 | — | — |
| 2014-08-15 | $37.01 | $37.38 | 1,624,500 | — | — |
| 2014-08-14 | $36.76 | $37.13 | 2,301,400 | — | — |
| 2014-08-13 | $36.35 | $36.72 | 1,946,000 | — | — |
| 2014-08-12 | $35.98 | $36.34 | 2,438,200 | — | — |
| 2014-08-11 | $36.14 | $36.50 | 3,241,000 | — | — |
| 2014-08-08 | $35.48 | $35.84 | 1,387,000 | — | — |
| 2014-08-07 | $34.89 | $35.24 | 3,202,200 | — | — |
| 2014-08-06 | $34.60 | $34.90 | 1,633,500 | — | — |
| 2014-08-05 | $34.66 | $34.96 | 2,411,300 | — | — |
| 2014-08-04 | $34.23 | $34.52 | 1,967,400 | — | — |
| 2014-08-01 | $34.18 | $34.47 | 2,450,100 | — | — |
| 2014-07-31 | $34.51 | $34.81 | 3,235,200 | — | — |
| 2014-07-30 | $35.65 | $35.96 | 2,142,200 | — | — |
| 2014-07-29 | $35.17 | $35.47 | 3,617,400 | — | — |
| 2014-07-28 | $36.07 | $36.38 | 2,495,900 | — | — |
| 2014-07-25 | $36.58 | $36.90 | 3,508,500 | — | — |
| 2014-07-24 | $37.42 | $37.74 | 6,512,100 | — | — |
| 2014-07-23 | $40.48 | $40.83 | 2,006,300 | — | — |
| 2014-07-22 | $40.48 | $40.83 | 3,053,100 | — | — |
| 2014-07-21 | $39.62 | $39.96 | 1,577,500 | — | — |
| 2014-07-18 | $39.00 | $39.34 | 1,583,400 | — | — |
| 2014-07-17 | $38.41 | $38.74 | 1,747,700 | — | — |
| 2014-07-16 | $39.34 | $39.68 | 2,444,900 | — | — |
| 2014-07-15 | $39.05 | $39.39 | 2,064,400 | — | — |
| 2014-07-14 | $39.73 | $40.07 | 1,219,000 | — | — |
| 2014-07-11 | $39.69 | $40.03 | 1,800,300 | — | — |
| 2014-07-10 | $40.01 | $40.35 | 2,594,700 | — | — |
| 2014-07-09 | $41.58 | $41.94 | 1,360,300 | — | — |
| 2014-07-08 | $41.40 | $41.76 | 1,689,000 | — | — |
| 2014-07-07 | $41.22 | $41.58 | 900,300 | — | — |
| 2014-07-03 | $42.31 | $42.67 | 1,343,700 | — | — |
| 2014-07-02 | $41.64 | $42.00 | 924,700 | — | — |
| 2014-07-01 | $41.56 | $41.92 | 1,942,300 | — | — |
| 2014-06-30 | $41.10 | $41.45 | 1,326,800 | — | — |
| 2014-06-27 | $41.11 | $41.46 | 2,597,000 | — | — |
| 2014-06-26 | $39.95 | $40.29 | 644,100 | — | — |
| 2014-06-25 | $39.56 | $39.90 | 1,139,300 | — | — |
| 2014-06-24 | $39.67 | $40.01 | 1,161,000 | — | — |
| 2014-06-23 | $40.27 | $40.62 | 1,262,300 | — | — |
| 2014-06-20 | $40.19 | $40.54 | 3,177,800 | — | — |
| 2014-06-19 | $38.97 | $39.31 | 1,795,300 | — | — |
| 2014-06-18 | $38.48 | $38.81 | 1,964,300 | — | — |
| 2014-06-17 | $38.55 | $38.88 | 1,822,600 | — | — |
| 2014-06-16 | $38.37 | $38.70 | 1,452,500 | — | — |
| 2014-06-13 | $38.30 | $38.63 | 2,262,100 | — | — |
| 2014-06-12 | $39.06 | $39.40 | 1,454,600 | — | — |
| 2014-06-11 | $40.33 | $40.68 | 1,186,800 | — | — |
| 2014-06-10 | $40.96 | $41.31 | 989,300 | — | — |
| 2014-06-09 | $41.54 | $41.90 | 1,657,300 | — | — |
| 2014-06-06 | $40.78 | $41.13 | 2,533,300 | — | — |
| 2014-06-05 | $40.46 | $40.76 | 1,372,200 | — | — |
| 2014-06-04 | $39.40 | $39.69 | 1,140,800 | — | — |
| 2014-06-03 | $39.26 | $39.55 | 1,125,700 | — | — |
| 2014-06-02 | $39.10 | $39.39 | 1,283,500 | — | — |
| 2014-05-30 | $38.46 | $38.74 | 1,593,900 | — | — |
| 2014-05-29 | $39.48 | $39.77 | 1,110,700 | — | — |
| 2014-05-28 | $39.14 | $39.43 | 1,381,400 | — | — |
| 2014-05-27 | $39.29 | $39.58 | 1,277,000 | — | — |
| 2014-05-23 | $39.39 | $39.68 | 984,300 | — | — |
| 2014-05-22 | $39.02 | $39.31 | 1,285,300 | — | — |
| 2014-05-21 | $39.03 | $39.32 | 1,076,000 | — | — |
| 2014-05-20 | $39.20 | $39.49 | 1,277,600 | — | — |
| 2014-05-19 | $40.30 | $40.60 | 1,160,600 | — | — |
| 2014-05-16 | $39.56 | $39.85 | 1,203,100 | — | — |
| 2014-05-15 | $39.43 | $39.72 | 1,606,000 | — | — |
| 2014-05-14 | $40.25 | $40.55 | 1,126,400 | — | — |
| 2014-05-13 | $40.90 | $41.20 | 778,400 | — | — |
| 2014-05-12 | $41.13 | $41.43 | 1,170,300 | — | — |
| 2014-05-09 | $39.58 | $39.87 | 1,031,100 | — | — |
| 2014-05-08 | $39.94 | $40.23 | 1,248,600 | — | — |
| 2014-05-07 | $39.91 | $40.20 | 2,193,900 | — | — |
| 2014-05-06 | $39.81 | $40.10 | 1,661,000 | — | — |
| 2014-05-05 | $40.23 | $40.53 | 2,050,600 | — | — |
| 2014-05-02 | $40.87 | $41.17 | 3,275,400 | — | — |
| 2014-05-01 | $42.82 | $43.14 | 3,245,300 | — | — |
| 2014-04-30 | $43.29 | $43.61 | 2,195,000 | — | — |
| 2014-04-29 | $42.94 | $43.26 | 1,882,400 | — | — |
| 2014-04-28 | $41.49 | $41.80 | 1,375,400 | — | — |
| 2014-04-25 | $41.59 | $41.90 | 935,700 | — | — |
| 2014-04-24 | $42.62 | $42.93 | 1,365,600 | — | — |
| 2014-04-23 | $43.00 | $43.32 | 1,145,400 | — | — |
| 2014-04-22 | $42.89 | $43.21 | 1,359,800 | — | — |
| 2014-04-21 | $41.86 | $42.17 | 742,600 | — | — |
| 2014-04-17 | $42.07 | $42.38 | 1,158,300 | — | — |
| 2014-04-16 | $41.87 | $42.18 | 1,025,200 | — | — |
| 2014-04-15 | $41.02 | $41.32 | 1,761,900 | — | — |
| 2014-04-14 | $40.28 | $40.58 | 1,945,700 | — | — |
| 2014-04-11 | $40.62 | $40.92 | 1,385,400 | — | — |
| 2014-04-10 | $41.30 | $41.60 | 1,579,400 | — | — |
| 2014-04-09 | $43.00 | $43.32 | 1,214,000 | — | — |
| 2014-04-08 | $41.62 | $41.93 | 2,073,100 | — | — |
| 2014-04-07 | $41.18 | $41.48 | 2,640,500 | — | — |
| 2014-04-04 | $43.15 | $43.47 | 1,961,600 | — | — |
| 2014-04-03 | $44.00 | $44.32 | 1,472,300 | — | — |
| 2014-04-02 | $44.19 | $44.52 | 1,569,800 | — | — |
| 2014-04-01 | $44.00 | $44.32 | 2,489,800 | — | — |
| 2014-03-31 | $44.30 | $44.63 | 1,357,200 | — | — |
| 2014-03-28 | $43.28 | $43.60 | 2,119,800 | — | — |
| 2014-03-27 | $41.72 | $42.03 | 1,863,700 | — | — |
| 2014-03-26 | $42.23 | $42.54 | 2,574,100 | — | — |
| 2014-03-25 | $43.74 | $44.06 | 2,149,100 | — | — |
| 2014-03-24 | $42.97 | $43.29 | 3,142,700 | — | — |
| 2014-03-21 | $43.71 | $44.03 | 3,030,300 | — | — |
| 2014-03-20 | $41.85 | $42.16 | 976,700 | — | — |
| 2014-03-19 | $41.82 | $42.13 | 1,767,900 | — | — |
| 2014-03-18 | $42.44 | $42.75 | 1,749,600 | — | — |
| 2014-03-17 | $41.72 | $42.03 | 1,884,900 | — | — |
| 2014-03-14 | $41.00 | $41.30 | 1,867,200 | — | — |
| 2014-03-13 | $41.38 | $41.68 | 2,360,700 | — | — |
| 2014-03-12 | $42.62 | $42.93 | 3,223,000 | — | — |
| 2014-03-11 | $43.38 | $43.70 | 2,220,300 | — | — |
| 2014-03-10 | $43.79 | $44.11 | 1,293,800 | — | — |
| 2014-03-07 | $44.25 | $44.58 | 1,480,600 | — | — |
| 2014-03-06 | $44.63 | $44.96 | 1,535,400 | — | — |
| 2014-03-05 | $43.87 | $44.14 | 2,375,700 | — | — |
| 2014-03-04 | $44.74 | $45.02 | 2,020,300 | — | — |
| 2014-03-03 | $44.05 | $44.32 | 1,770,700 | — | — |
| 2014-02-28 | $44.53 | $44.81 | 1,672,300 | — | — |
| 2014-02-27 | $44.14 | $44.41 | 1,422,000 | — | — |
| 2014-02-26 | $43.60 | $43.87 | 1,565,800 | — | — |
| 2014-02-25 | $43.04 | $43.31 | 1,730,500 | — | — |
| 2014-02-24 | $43.04 | $43.31 | 2,414,300 | — | — |
| 2014-02-21 | $42.12 | $42.38 | 2,139,800 | — | — |
| 2014-02-20 | $43.25 | $43.52 | 2,346,300 | — | — |
| 2014-02-19 | $42.15 | $42.41 | 6,569,000 | — | — |
| 2014-02-18 | $43.94 | $44.21 | 3,307,200 | — | — |
| 2014-02-14 | $43.86 | $44.13 | 1,788,500 | — | — |
| 2014-02-13 | $43.80 | $44.07 | 1,578,700 | — | — |
| 2014-02-12 | $43.88 | $44.15 | 2,641,500 | — | — |
| 2014-02-11 | $42.42 | $42.68 | 2,383,900 | — | — |
| 2014-02-10 | $41.29 | $41.55 | 1,941,300 | — | — |
| 2014-02-07 | $40.96 | $41.21 | 1,401,700 | — | — |
| 2014-02-06 | $40.41 | $40.66 | 1,506,900 | — | — |
| 2014-02-05 | $39.57 | $39.82 | 2,993,200 | — | — |
| 2014-02-04 | $41.49 | $41.75 | 3,337,600 | — | — |
| 2014-02-03 | $39.53 | $39.78 | 3,368,600 | — | — |
| 2014-01-31 | $41.00 | $41.25 | 3,500,800 | — | — |
| 2014-01-30 | $39.81 | $40.06 | 1,404,900 | — | — |
| 2014-01-29 | $38.73 | $38.97 | 1,762,900 | — | — |
| 2014-01-28 | $39.21 | $39.45 | 2,538,500 | — | — |
| 2014-01-27 | $37.98 | $38.22 | 2,383,600 | — | — |
| 2014-01-24 | $37.92 | $38.16 | 2,617,300 | — | — |
| 2014-01-23 | $40.34 | $40.59 | 2,536,500 | — | — |
| 2014-01-22 | $41.42 | $41.68 | 1,813,600 | — | — |
| 2014-01-21 | $42.36 | $42.62 | 1,252,600 | — | — |
| 2014-01-17 | $42.14 | $42.40 | 1,377,700 | — | — |
| 2014-01-16 | $42.06 | $42.32 | 1,501,700 | — | — |
| 2014-01-15 | $42.22 | $42.48 | 1,959,300 | — | — |
| 2014-01-14 | $41.42 | $41.68 | 1,137,600 | — | — |
| 2014-01-13 | $40.49 | $40.74 | 2,039,200 | — | — |
| 2014-01-10 | $41.36 | $41.62 | 1,720,200 | — | — |
| 2014-01-09 | $41.15 | $41.41 | 1,243,100 | — | — |
| 2014-01-08 | $40.94 | $41.19 | 1,476,700 | — | — |
| 2014-01-07 | $39.91 | $40.16 | 1,198,900 | — | — |
| 2014-01-06 | $39.77 | $40.02 | 2,088,700 | — | — |
| 2014-01-03 | $41.28 | $41.54 | 847,700 | — | — |
| 2014-01-02 | $41.11 | $41.37 | 1,147,900 | — | — |