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
- 1980-03-18 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 | $38.89 | $96.73 | 2,134,100 | — | — |
| 2014-12-30 | $39.34 | $97.85 | 1,718,300 | — | — |
| 2014-12-29 | $39.37 | $97.92 | 1,901,100 | — | — |
| 2014-12-26 | $39.21 | $97.52 | 1,613,000 | — | — |
| 2014-12-24 | $39.11 | $97.27 | 1,282,700 | — | — |
| 2014-12-23 | $39.24 | $97.60 | 2,532,100 | — | — |
| 2014-12-22 | $38.72 | $96.30 | 2,750,400 | — | — |
| 2014-12-19 | $38.33 | $95.33 | 6,248,000 | — | — |
| 2014-12-18 | $38.32 | $95.31 | 5,733,800 | — | — |
| 2014-12-17 | $37.52 | $93.32 | 4,784,300 | — | — |
| 2014-12-16 | $36.70 | $91.28 | 3,492,500 | — | — |
| 2014-12-15 | $37.08 | $92.22 | 3,360,500 | — | — |
| 2014-12-12 | $37.45 | $93.14 | 3,359,500 | — | — |
| 2014-12-11 | $38.18 | $94.96 | 3,061,400 | — | — |
| 2014-12-10 | $38.10 | $94.76 | 3,829,000 | — | — |
| 2014-12-09 | $38.93 | $96.83 | 5,101,900 | — | — |
| 2014-12-08 | $38.76 | $96.40 | 3,453,400 | — | — |
| 2014-12-05 | $38.78 | $96.45 | 4,418,500 | — | — |
| 2014-12-04 | $37.92 | $94.31 | 3,322,000 | — | — |
| 2014-12-03 | $37.96 | $94.41 | 3,225,500 | — | — |
| 2014-12-02 | $37.41 | $93.05 | 3,693,000 | — | — |
| 2014-12-01 | $37.05 | $92.15 | 3,926,900 | — | — |
| 2014-11-28 | $37.59 | $93.49 | 1,921,000 | — | — |
| 2014-11-26 | $37.90 | $94.26 | 3,190,300 | — | — |
| 2014-11-25 | $38.02 | $94.56 | 2,831,500 | — | — |
| 2014-11-24 | $38.07 | $94.69 | 2,801,600 | — | — |
| 2014-11-21 | $37.51 | $93.29 | 6,494,800 | — | — |
| 2014-11-20 | $37.73 | $93.84 | 3,171,700 | — | — |
| 2014-11-19 | $37.58 | $93.47 | 3,310,300 | — | — |
| 2014-11-18 | $37.44 | $93.12 | 2,450,300 | — | — |
| 2014-11-17 | $37.34 | $92.87 | 2,978,500 | — | — |
| 2014-11-14 | $37.43 | $93.10 | 3,439,600 | — | — |
| 2014-11-13 | $37.58 | $93.47 | 5,318,000 | — | — |
| 2014-11-12 | $37.67 | $93.69 | 7,083,600 | — | — |
| 2014-11-11 | $38.33 | $95.33 | 1,550,900 | — | — |
| 2014-11-10 | $38.44 | $95.61 | 2,660,700 | — | — |
| 2014-11-07 | $38.18 | $94.96 | 2,955,500 | — | — |
| 2014-11-06 | $38.26 | $95.16 | 2,728,500 | — | — |
| 2014-11-05 | $37.91 | $94.29 | 4,206,200 | — | — |
| 2014-11-04 | $37.92 | $93.72 | 2,569,200 | — | — |
| 2014-11-03 | $37.89 | $93.64 | 4,552,200 | — | — |
| 2014-10-31 | $37.88 | $93.62 | 4,750,400 | — | — |
| 2014-10-30 | $37.48 | $92.63 | 4,597,800 | — | — |
| 2014-10-29 | $37.58 | $92.88 | 3,113,500 | — | — |
| 2014-10-28 | $37.25 | $92.06 | 3,183,700 | — | — |
| 2014-10-27 | $36.76 | $90.85 | 5,279,900 | — | — |
| 2014-10-24 | $36.66 | $90.60 | 2,467,000 | — | — |
| 2014-10-23 | $36.24 | $89.56 | 4,144,700 | — | — |
| 2014-10-22 | $36.14 | $89.32 | 5,514,700 | — | — |
| 2014-10-21 | $36.07 | $89.14 | 5,964,600 | — | — |
| 2014-10-20 | $35.37 | $87.41 | 5,224,400 | — | — |
| 2014-10-17 | $35.20 | $86.99 | 11,622,800 | — | — |
| 2014-10-16 | $35.49 | $87.71 | 9,163,000 | — | — |
| 2014-10-15 | $35.96 | $88.87 | 10,304,600 | — | — |
| 2014-10-14 | $37.28 | $92.14 | 4,303,900 | — | — |
| 2014-10-13 | $37.05 | $91.57 | 4,611,200 | — | — |
| 2014-10-10 | $37.09 | $91.67 | 4,909,800 | — | — |
| 2014-10-09 | $37.26 | $92.09 | 7,010,200 | — | — |
| 2014-10-08 | $37.89 | $93.64 | 4,898,700 | — | — |
| 2014-10-07 | $37.37 | $92.36 | 4,549,700 | — | — |
| 2014-10-06 | $37.69 | $93.15 | 3,862,700 | — | — |
| 2014-10-03 | $37.61 | $92.95 | 3,451,000 | — | — |
| 2014-10-02 | $37.34 | $92.28 | 4,249,400 | — | — |
| 2014-10-01 | $37.13 | $91.76 | 5,219,100 | — | — |
| 2014-09-30 | $37.21 | $91.96 | 4,159,200 | — | — |
| 2014-09-29 | $37.31 | $92.21 | 2,642,100 | — | — |
| 2014-09-26 | $37.53 | $92.75 | 2,370,500 | — | — |
| 2014-09-25 | $37.19 | $91.91 | 4,235,800 | — | — |
| 2014-09-24 | $37.79 | $93.40 | 2,631,200 | — | — |
| 2014-09-23 | $37.84 | $93.52 | 2,765,800 | — | — |
| 2014-09-22 | $38.30 | $94.66 | 2,333,800 | — | — |
| 2014-09-19 | $38.62 | $95.45 | 3,661,000 | — | — |
| 2014-09-18 | $38.63 | $95.47 | 2,768,000 | — | — |
| 2014-09-17 | $38.25 | $94.53 | 2,605,700 | — | — |
| 2014-09-16 | $38.08 | $94.11 | 2,845,300 | — | — |
| 2014-09-15 | $38.05 | $94.04 | 2,591,700 | — | — |
| 2014-09-12 | $38.16 | $94.31 | 3,664,500 | — | — |
| 2014-09-11 | $37.95 | $93.79 | 3,100,600 | — | — |
| 2014-09-10 | $37.83 | $93.49 | 3,465,800 | — | — |
| 2014-09-09 | $37.27 | $92.11 | 3,228,500 | — | — |
| 2014-09-08 | $37.50 | $92.68 | 3,926,200 | — | — |
| 2014-09-05 | $37.58 | $92.88 | 2,902,800 | — | — |
| 2014-09-04 | $37.67 | $93.10 | 3,386,400 | — | — |
| 2014-09-03 | $37.53 | $92.75 | 3,001,900 | — | — |
| 2014-09-02 | $37.53 | $92.75 | 2,412,300 | — | — |
| 2014-08-29 | $37.33 | $92.26 | 2,314,200 | — | — |
| 2014-08-28 | $37.18 | $91.89 | 1,619,900 | — | — |
| 2014-08-27 | $37.18 | $91.89 | 1,541,500 | — | — |
| 2014-08-26 | $37.50 | $92.68 | 2,030,100 | — | — |
| 2014-08-25 | $37.40 | $92.43 | 2,394,200 | — | — |
| 2014-08-22 | $37.04 | $91.54 | 2,481,200 | — | — |
| 2014-08-21 | $37.12 | $91.74 | 2,490,800 | — | — |
| 2014-08-20 | $36.79 | $90.92 | 2,036,200 | — | — |
| 2014-08-19 | $36.74 | $90.80 | 1,813,000 | — | — |
| 2014-08-18 | $36.66 | $90.60 | 2,245,500 | — | — |
| 2014-08-15 | $36.17 | $89.39 | 5,426,000 | — | — |
| 2014-08-14 | $36.34 | $89.81 | 1,752,400 | — | — |
| 2014-08-13 | $36.33 | $89.79 | 2,202,200 | — | — |
| 2014-08-12 | $36.10 | $89.22 | 2,527,500 | — | — |
| 2014-08-11 | $36.20 | $89.47 | 2,812,300 | — | — |
| 2014-08-08 | $36.12 | $89.27 | 4,466,100 | — | — |
| 2014-08-07 | $35.96 | $88.87 | 2,894,500 | — | — |
| 2014-08-06 | $36.28 | $89.66 | 4,119,400 | — | — |
| 2014-08-05 | $36.45 | $89.49 | 3,148,400 | — | — |
| 2014-08-04 | $36.84 | $90.45 | 2,758,100 | — | — |
| 2014-08-01 | $36.70 | $90.10 | 2,633,200 | — | — |
| 2014-07-31 | $37.02 | $90.89 | 3,301,900 | — | — |
| 2014-07-30 | $37.64 | $92.41 | 2,379,900 | — | — |
| 2014-07-29 | $37.42 | $91.87 | 2,688,500 | — | — |
| 2014-07-28 | $37.60 | $92.31 | 3,289,900 | — | — |
| 2014-07-25 | $37.91 | $93.08 | 2,917,800 | — | — |
| 2014-07-24 | $37.82 | $92.85 | 3,339,300 | — | — |
| 2014-07-23 | $37.54 | $92.17 | 3,502,400 | — | — |
| 2014-07-22 | $37.49 | $92.04 | 6,372,200 | — | — |
| 2014-07-21 | $37.33 | $91.65 | 9,130,000 | — | — |
| 2014-07-18 | $38.90 | $95.51 | 4,469,800 | — | — |
| 2014-07-17 | $38.29 | $94.01 | 6,539,400 | — | — |
| 2014-07-16 | $39.62 | $97.27 | 3,045,900 | — | — |
| 2014-07-15 | $40.08 | $98.40 | 2,879,100 | — | — |
| 2014-07-14 | $39.57 | $97.15 | 2,867,400 | — | — |
| 2014-07-11 | $39.69 | $97.45 | 2,999,200 | — | — |
| 2014-07-10 | $39.60 | $97.22 | 3,562,000 | — | — |
| 2014-07-09 | $39.67 | $97.40 | 2,787,600 | — | — |
| 2014-07-08 | $39.59 | $97.20 | 3,199,800 | — | — |
| 2014-07-07 | $39.98 | $98.16 | 3,591,800 | — | — |
| 2014-07-03 | $39.98 | $98.16 | 2,609,500 | — | — |
| 2014-07-02 | $39.65 | $97.35 | 4,507,900 | — | — |
| 2014-07-01 | $39.74 | $97.57 | 5,163,000 | — | — |
| 2014-06-30 | $39.43 | $96.81 | 3,543,800 | — | — |
| 2014-06-27 | $39.29 | $96.46 | 3,645,000 | — | — |
| 2014-06-26 | $39.02 | $95.80 | 3,211,800 | — | — |
| 2014-06-25 | $39.12 | $96.05 | 2,942,200 | — | — |
| 2014-06-24 | $39.07 | $95.92 | 3,189,500 | — | — |
| 2014-06-23 | $39.26 | $96.39 | 2,940,200 | — | — |
| 2014-06-20 | $39.19 | $96.22 | 5,393,400 | — | — |
| 2014-06-19 | $38.83 | $95.33 | 2,346,700 | — | — |
| 2014-06-18 | $38.87 | $95.43 | 3,128,000 | — | — |
| 2014-06-17 | $38.52 | $94.57 | 3,299,100 | — | — |
| 2014-06-16 | $38.20 | $93.79 | 2,854,300 | — | — |
| 2014-06-13 | $38.39 | $94.25 | 2,856,300 | — | — |
| 2014-06-12 | $38.44 | $94.38 | 2,947,000 | — | — |
| 2014-06-11 | $38.93 | $95.58 | 2,743,200 | — | — |
| 2014-06-10 | $39.09 | $95.97 | 2,544,500 | — | — |
| 2014-06-09 | $39.10 | $96.00 | 4,210,300 | — | — |
| 2014-06-06 | $38.69 | $94.99 | 3,231,900 | — | — |
| 2014-06-05 | $38.38 | $94.23 | 3,389,400 | — | — |
| 2014-06-04 | $38.15 | $93.66 | 3,439,400 | — | — |
| 2014-06-03 | $38.16 | $93.69 | 3,863,500 | — | — |
| 2014-06-02 | $38.08 | $93.49 | 2,871,100 | — | — |
| 2014-05-30 | $37.92 | $93.10 | 3,294,900 | — | — |
| 2014-05-29 | $37.89 | $93.03 | 2,478,600 | — | — |
| 2014-05-28 | $38.13 | $93.62 | 3,193,000 | — | — |
| 2014-05-27 | $37.97 | $93.22 | 2,710,000 | — | — |
| 2014-05-23 | $37.73 | $92.63 | 2,257,300 | — | — |
| 2014-05-22 | $37.44 | $91.92 | 1,987,500 | — | — |
| 2014-05-21 | $37.37 | $91.75 | 2,199,700 | — | — |
| 2014-05-20 | $37.09 | $91.06 | 2,439,200 | — | — |
| 2014-05-19 | $37.24 | $91.43 | 2,343,300 | — | — |
| 2014-05-16 | $36.83 | $90.42 | 3,768,500 | — | — |
| 2014-05-15 | $36.81 | $90.37 | 4,203,700 | — | — |
| 2014-05-14 | $37.20 | $91.33 | 2,560,200 | — | — |
| 2014-05-13 | $37.90 | $92.46 | 2,291,400 | — | — |
| 2014-05-12 | $38.19 | $93.17 | 3,572,500 | — | — |
| 2014-05-09 | $37.61 | $91.75 | 3,695,500 | — | — |
| 2014-05-08 | $37.33 | $91.07 | 2,442,500 | — | — |
| 2014-05-07 | $37.29 | $90.97 | 2,903,300 | — | — |
| 2014-05-06 | $36.95 | $90.14 | 2,415,600 | — | — |
| 2014-05-05 | $37.50 | $91.49 | 3,016,700 | — | — |
| 2014-05-02 | $37.39 | $91.22 | 2,574,500 | — | — |
| 2014-05-01 | $37.24 | $90.85 | 2,690,300 | — | — |
| 2014-04-30 | $37.33 | $91.07 | 3,419,400 | — | — |
| 2014-04-29 | $37.23 | $90.83 | 2,571,800 | — | — |
| 2014-04-28 | $37.16 | $90.66 | 4,122,800 | — | — |
| 2014-04-25 | $37.33 | $91.07 | 2,724,800 | — | — |
| 2014-04-24 | $37.81 | $92.24 | 2,971,500 | — | — |
| 2014-04-23 | $38.05 | $92.83 | 2,606,800 | — | — |
| 2014-04-22 | $38.11 | $92.97 | 3,805,000 | — | — |
| 2014-04-21 | $37.80 | $92.22 | 3,921,800 | — | — |
| 2014-04-17 | $37.93 | $92.53 | 8,884,000 | — | — |
| 2014-04-16 | $39.34 | $95.97 | 4,273,700 | — | — |
| 2014-04-15 | $39.15 | $95.51 | 3,752,200 | — | — |
| 2014-04-14 | $38.84 | $94.75 | 3,207,600 | — | — |
| 2014-04-11 | $38.65 | $94.29 | 4,652,900 | — | — |
| 2014-04-10 | $38.89 | $94.88 | 3,615,200 | — | — |
| 2014-04-09 | $39.84 | $97.19 | 2,665,200 | — | — |
| 2014-04-08 | $39.59 | $96.58 | 3,632,500 | — | — |
| 2014-04-07 | $39.59 | $96.58 | 4,089,700 | — | — |
| 2014-04-04 | $40.04 | $97.68 | 3,527,000 | — | — |
| 2014-04-03 | $40.59 | $99.02 | 3,680,500 | — | — |
| 2014-04-02 | $40.71 | $99.32 | 3,938,600 | — | — |
| 2014-04-01 | $40.44 | $98.66 | 3,681,300 | — | — |
| 2014-03-31 | $40.17 | $98.00 | 6,078,000 | — | — |
| 2014-03-28 | $39.83 | $97.17 | 4,550,600 | — | — |
| 2014-03-27 | $39.69 | $96.83 | 7,704,800 | — | — |
| 2014-03-26 | $40.53 | $98.88 | 7,187,400 | — | — |
| 2014-03-25 | $40.77 | $99.46 | 6,860,200 | — | — |
| 2014-03-24 | $40.18 | $98.02 | 5,048,200 | — | — |
| 2014-03-21 | $40.19 | $98.05 | 8,293,400 | — | — |
| 2014-03-20 | $39.78 | $97.05 | 3,763,300 | — | — |
| 2014-03-19 | $39.19 | $95.61 | 3,327,100 | — | — |
| 2014-03-18 | $39.06 | $95.29 | 2,326,200 | — | — |
| 2014-03-17 | $38.86 | $94.80 | 2,397,800 | — | — |
| 2014-03-14 | $38.47 | $93.85 | 2,284,000 | — | — |
| 2014-03-13 | $38.59 | $94.14 | 4,414,300 | — | — |
| 2014-03-12 | $39.02 | $95.19 | 2,690,000 | — | — |
| 2014-03-11 | $38.99 | $95.12 | 2,702,800 | — | — |
| 2014-03-10 | $39.23 | $95.71 | 2,873,500 | — | — |
| 2014-03-07 | $39.18 | $95.58 | 3,936,400 | — | — |
| 2014-03-06 | $38.77 | $94.58 | 3,412,700 | — | — |
| 2014-03-05 | $38.39 | $93.66 | 2,963,600 | — | — |
| 2014-03-04 | $37.94 | $92.56 | 2,653,200 | — | — |
| 2014-03-03 | $37.39 | $91.22 | 2,546,600 | — | — |
| 2014-02-28 | $37.80 | $92.22 | 3,996,200 | — | — |
| 2014-02-27 | $37.51 | $91.51 | 4,075,100 | — | — |
| 2014-02-26 | $37.81 | $92.24 | 1,904,000 | — | — |
| 2014-02-25 | $37.55 | $91.61 | 2,189,600 | — | — |
| 2014-02-24 | $37.70 | $91.97 | 3,577,100 | — | — |
| 2014-02-21 | $37.22 | $90.80 | 3,957,700 | — | — |
| 2014-02-20 | $37.18 | $90.70 | 2,703,000 | — | — |
| 2014-02-19 | $36.81 | $89.80 | 3,926,300 | — | — |
| 2014-02-18 | $37.56 | $91.63 | 1,785,600 | — | — |
| 2014-02-14 | $37.60 | $91.73 | 2,203,500 | — | — |
| 2014-02-13 | $37.43 | $91.31 | 2,834,000 | — | — |
| 2014-02-12 | $37.24 | $90.85 | 3,190,600 | — | — |
| 2014-02-11 | $37.62 | $91.22 | 3,536,700 | — | — |
| 2014-02-10 | $37.55 | $91.05 | 2,758,600 | — | — |
| 2014-02-07 | $37.29 | $90.42 | 2,282,600 | — | — |
| 2014-02-06 | $37.09 | $89.93 | 2,368,000 | — | — |
| 2014-02-05 | $36.65 | $88.87 | 2,545,300 | — | — |
| 2014-02-04 | $36.77 | $89.16 | 2,761,400 | — | — |
| 2014-02-03 | $36.41 | $88.28 | 4,340,900 | — | — |
| 2014-01-31 | $37.41 | $90.71 | 3,099,500 | — | — |
| 2014-01-30 | $37.87 | $91.82 | 2,715,100 | — | — |
| 2014-01-29 | $37.38 | $90.64 | 3,728,900 | — | — |
| 2014-01-28 | $37.88 | $91.85 | 4,852,100 | — | — |
| 2014-01-27 | $37.79 | $91.63 | 5,370,500 | — | — |
| 2014-01-24 | $38.26 | $92.77 | 4,785,000 | — | — |
| 2014-01-23 | $38.76 | $93.98 | 4,772,400 | — | — |
| 2014-01-22 | $39.26 | $95.19 | 4,390,800 | — | — |
| 2014-01-21 | $39.31 | $95.31 | 5,777,700 | — | — |
| 2014-01-17 | $38.78 | $94.03 | 4,857,700 | — | — |
| 2014-01-16 | $38.73 | $93.91 | 6,083,700 | — | — |
| 2014-01-15 | $38.78 | $94.03 | 5,083,100 | — | — |
| 2014-01-14 | $38.44 | $93.21 | 5,714,500 | — | — |
| 2014-01-13 | $38.54 | $93.45 | 8,287,800 | — | — |
| 2014-01-10 | $38.66 | $93.74 | 6,802,100 | — | — |
| 2014-01-09 | $38.40 | $93.11 | 4,480,600 | — | — |
| 2014-01-08 | $38.14 | $92.48 | 5,537,000 | — | — |
| 2014-01-07 | $38.03 | $92.21 | 7,039,600 | — | — |
| 2014-01-06 | $37.43 | $90.76 | 4,863,400 | — | — |
| 2014-01-03 | $36.93 | $89.54 | 2,176,100 | — | — |
| 2014-01-02 | $36.77 | $89.16 | 3,185,400 | — | — |