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
- 1987-06-26 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 | $34.29 | $58.65 | 5,823,800 | — | — |
| 2014-12-30 | $34.22 | $58.53 | 3,645,200 | — | — |
| 2014-12-29 | $34.19 | $58.47 | 4,503,600 | — | — |
| 2014-12-26 | $34.04 | $58.21 | 2,939,600 | — | — |
| 2014-12-24 | $33.94 | $58.04 | 2,337,000 | — | — |
| 2014-12-23 | $34.06 | $58.25 | 4,491,400 | — | — |
| 2014-12-22 | $33.63 | $57.52 | 5,829,600 | — | — |
| 2014-12-19 | $33.04 | $56.51 | 10,204,400 | — | — |
| 2014-12-18 | $33.54 | $57.37 | 9,163,600 | — | — |
| 2014-12-17 | $32.68 | $55.89 | 7,809,400 | — | — |
| 2014-12-16 | $32.51 | $55.60 | 11,265,800 | — | — |
| 2014-12-15 | $33.15 | $56.71 | 9,199,600 | — | — |
| 2014-12-12 | $32.81 | $56.11 | 6,752,800 | — | — |
| 2014-12-11 | $32.80 | $56.10 | 9,644,400 | — | — |
| 2014-12-10 | $32.15 | $54.98 | 6,448,800 | — | — |
| 2014-12-09 | $32.71 | $55.95 | 4,390,000 | — | — |
| 2014-12-08 | $32.65 | $55.85 | 5,404,600 | — | — |
| 2014-12-05 | $32.79 | $56.08 | 4,670,200 | — | — |
| 2014-12-04 | $32.96 | $56.36 | 5,342,200 | — | — |
| 2014-12-03 | $32.93 | $56.32 | 7,240,400 | — | — |
| 2014-12-02 | $32.62 | $55.79 | 5,402,600 | — | — |
| 2014-12-01 | $32.62 | $55.78 | 8,909,800 | — | — |
| 2014-11-28 | $33.08 | $56.58 | 6,480,000 | — | — |
| 2014-11-26 | $32.26 | $55.18 | 6,912,200 | — | — |
| 2014-11-25 | $31.98 | $54.70 | 16,969,600 | — | — |
| 2014-11-24 | $31.75 | $54.31 | 7,992,400 | — | — |
| 2014-11-21 | $31.78 | $54.36 | 10,334,000 | — | — |
| 2014-11-20 | $31.68 | $54.18 | 12,681,800 | — | — |
| 2014-11-19 | $31.07 | $53.13 | 10,444,800 | — | — |
| 2014-11-18 | $30.82 | $52.71 | 31,854,800 | — | — |
| 2014-11-17 | $30.77 | $52.63 | 12,266,000 | — | — |
| 2014-11-14 | $31.16 | $53.29 | 13,362,200 | — | — |
| 2014-11-13 | $31.75 | $54.30 | 7,614,600 | — | — |
| 2014-11-12 | $31.87 | $54.50 | 11,916,200 | — | — |
| 2014-11-11 | $31.63 | $54.09 | 8,777,600 | — | — |
| 2014-11-10 | $31.96 | $54.66 | 6,252,800 | — | — |
| 2014-11-07 | $32.00 | $54.58 | 5,833,800 | — | — |
| 2014-11-06 | $32.28 | $55.06 | 7,295,200 | — | — |
| 2014-11-05 | $31.86 | $54.34 | 6,209,600 | — | — |
| 2014-11-04 | $31.93 | $54.46 | 5,553,200 | — | — |
| 2014-11-03 | $31.95 | $54.50 | 7,073,600 | — | — |
| 2014-10-31 | $31.66 | $54.00 | 6,801,800 | — | — |
| 2014-10-30 | $31.63 | $53.94 | 5,512,600 | — | — |
| 2014-10-29 | $31.36 | $53.49 | 5,735,800 | — | — |
| 2014-10-28 | $31.35 | $53.47 | 5,572,400 | — | — |
| 2014-10-27 | $31.42 | $53.58 | 5,002,600 | — | — |
| 2014-10-24 | $31.04 | $52.94 | 6,324,000 | — | — |
| 2014-10-23 | $31.17 | $53.17 | 6,644,600 | — | — |
| 2014-10-22 | $30.81 | $52.55 | 11,141,400 | — | — |
| 2014-10-21 | $31.08 | $53.01 | 9,480,400 | — | — |
| 2014-10-20 | $30.33 | $51.73 | 14,140,200 | — | — |
| 2014-10-17 | $30.20 | $51.51 | 14,117,200 | — | — |
| 2014-10-16 | $29.81 | $50.85 | 14,240,600 | — | — |
| 2014-10-15 | $30.05 | $51.26 | 13,505,800 | — | — |
| 2014-10-14 | $30.71 | $52.37 | 9,266,800 | — | — |
| 2014-10-13 | $30.32 | $51.71 | 7,788,800 | — | — |
| 2014-10-10 | $30.79 | $52.51 | 10,786,800 | — | — |
| 2014-10-09 | $30.25 | $51.59 | 9,961,400 | — | — |
| 2014-10-08 | $30.50 | $52.01 | 7,540,600 | — | — |
| 2014-10-07 | $29.84 | $50.91 | 6,054,400 | — | — |
| 2014-10-06 | $30.15 | $51.43 | 4,750,200 | — | — |
| 2014-10-03 | $30.54 | $52.09 | 7,775,200 | — | — |
| 2014-10-02 | $29.98 | $51.13 | 6,246,800 | — | — |
| 2014-10-01 | $29.61 | $50.51 | 6,827,200 | — | — |
| 2014-09-30 | $29.58 | $50.46 | 6,829,400 | — | — |
| 2014-09-29 | $29.90 | $51.00 | 6,170,800 | — | — |
| 2014-09-26 | $29.96 | $51.10 | 8,247,600 | — | — |
| 2014-09-25 | $29.65 | $50.57 | 9,947,600 | — | — |
| 2014-09-24 | $30.18 | $51.48 | 9,993,800 | — | — |
| 2014-09-23 | $29.38 | $50.11 | 7,807,000 | — | — |
| 2014-09-22 | $29.59 | $50.47 | 5,375,400 | — | — |
| 2014-09-19 | $29.83 | $50.87 | 8,705,800 | — | — |
| 2014-09-18 | $30.11 | $51.36 | 4,250,800 | — | — |
| 2014-09-17 | $29.96 | $51.10 | 4,406,800 | — | — |
| 2014-09-16 | $30.12 | $51.37 | 6,214,000 | — | — |
| 2014-09-15 | $29.85 | $50.91 | 3,866,800 | — | — |
| 2014-09-12 | $29.95 | $51.08 | 4,706,400 | — | — |
| 2014-09-11 | $30.09 | $51.32 | 5,625,800 | — | — |
| 2014-09-10 | $29.85 | $50.91 | 5,852,800 | — | — |
| 2014-09-09 | $29.86 | $50.93 | 8,538,600 | — | — |
| 2014-09-08 | $30.26 | $51.62 | 6,120,000 | — | — |
| 2014-09-05 | $30.58 | $52.15 | 6,553,200 | — | — |
| 2014-09-04 | $30.45 | $51.93 | 6,770,200 | — | — |
| 2014-09-03 | $30.18 | $51.48 | 5,379,600 | — | — |
| 2014-09-02 | $30.22 | $51.55 | 8,996,400 | — | — |
| 2014-08-29 | $29.81 | $50.84 | 4,939,800 | — | — |
| 2014-08-28 | $29.89 | $50.97 | 7,719,600 | — | — |
| 2014-08-27 | $29.77 | $50.78 | 6,656,800 | — | — |
| 2014-08-26 | $29.75 | $50.74 | 11,123,400 | — | — |
| 2014-08-25 | $29.49 | $50.30 | 7,184,600 | — | — |
| 2014-08-22 | $29.68 | $50.62 | 7,538,400 | — | — |
| 2014-08-21 | $29.46 | $50.24 | 9,183,600 | — | — |
| 2014-08-20 | $29.70 | $50.66 | 16,507,600 | — | — |
| 2014-08-19 | $29.28 | $49.94 | 31,835,000 | — | — |
| 2014-08-18 | $26.95 | $45.97 | 10,665,000 | — | — |
| 2014-08-15 | $26.57 | $45.32 | 8,465,800 | — | — |
| 2014-08-14 | $26.98 | $46.02 | 7,804,200 | — | — |
| 2014-08-13 | $26.67 | $45.49 | 10,503,800 | — | — |
| 2014-08-12 | $27.11 | $46.23 | 6,501,800 | — | — |
| 2014-08-11 | $27.23 | $46.30 | 5,758,400 | — | — |
| 2014-08-08 | $27.45 | $46.67 | 7,937,600 | — | — |
| 2014-08-07 | $26.75 | $45.47 | 4,337,000 | — | — |
| 2014-08-06 | $26.96 | $45.83 | 7,894,000 | — | — |
| 2014-08-05 | $26.57 | $45.17 | 6,823,200 | — | — |
| 2014-08-04 | $26.86 | $45.66 | 5,410,400 | — | — |
| 2014-08-01 | $26.56 | $45.16 | 7,260,800 | — | — |
| 2014-07-31 | $26.65 | $45.30 | 10,464,400 | — | — |
| 2014-07-30 | $26.84 | $45.63 | 8,471,800 | — | — |
| 2014-07-29 | $26.25 | $44.62 | 5,756,800 | — | — |
| 2014-07-28 | $26.32 | $44.75 | 7,753,800 | — | — |
| 2014-07-25 | $26.28 | $44.67 | 6,185,400 | — | — |
| 2014-07-24 | $26.61 | $45.23 | 7,016,600 | — | — |
| 2014-07-23 | $26.55 | $45.14 | 7,341,600 | — | — |
| 2014-07-22 | $26.24 | $44.61 | 5,840,800 | — | — |
| 2014-07-21 | $26.20 | $44.54 | 7,181,400 | — | — |
| 2014-07-18 | $26.49 | $45.04 | 7,330,000 | — | — |
| 2014-07-17 | $26.12 | $44.40 | 11,956,200 | — | — |
| 2014-07-16 | $26.29 | $44.70 | 16,762,800 | — | — |
| 2014-07-15 | $26.97 | $45.85 | 9,551,600 | — | — |
| 2014-07-14 | $26.73 | $45.44 | 6,319,400 | — | — |
| 2014-07-11 | $26.78 | $45.52 | 5,606,000 | — | — |
| 2014-07-10 | $26.89 | $45.72 | 8,082,800 | — | — |
| 2014-07-09 | $27.24 | $46.31 | 8,227,600 | — | — |
| 2014-07-08 | $26.92 | $45.78 | 8,978,800 | — | — |
| 2014-07-07 | $26.71 | $45.40 | 10,550,200 | — | — |
| 2014-07-03 | $26.90 | $45.74 | 4,372,800 | — | — |
| 2014-07-02 | $26.86 | $45.66 | 6,302,400 | — | — |
| 2014-07-01 | $26.75 | $45.49 | 7,022,200 | — | — |
| 2014-06-30 | $26.58 | $45.18 | 9,695,800 | — | — |
| 2014-06-27 | $26.39 | $44.86 | 10,695,200 | — | — |
| 2014-06-26 | $26.41 | $44.90 | 14,411,200 | — | — |
| 2014-06-25 | $26.57 | $45.17 | 16,925,200 | — | — |
| 2014-06-24 | $26.92 | $45.77 | 9,820,200 | — | — |
| 2014-06-23 | $27.41 | $46.59 | 6,990,600 | — | — |
| 2014-06-20 | $27.48 | $46.71 | 10,736,400 | — | — |
| 2014-06-19 | $27.56 | $46.86 | 6,171,400 | — | — |
| 2014-06-18 | $27.78 | $47.23 | 6,241,600 | — | — |
| 2014-06-17 | $27.37 | $46.53 | 6,489,800 | — | — |
| 2014-06-16 | $27.36 | $46.51 | 6,109,400 | — | — |
| 2014-06-13 | $27.40 | $46.58 | 6,212,400 | — | — |
| 2014-06-12 | $27.34 | $46.49 | 8,485,200 | — | — |
| 2014-06-11 | $27.74 | $47.15 | 8,140,200 | — | — |
| 2014-06-10 | $28.03 | $47.66 | 6,426,400 | — | — |
| 2014-06-09 | $28.11 | $47.79 | 6,541,400 | — | — |
| 2014-06-06 | $28.21 | $47.96 | 9,558,800 | — | — |
| 2014-06-05 | $28.01 | $47.62 | 13,110,200 | — | — |
| 2014-06-04 | $27.76 | $47.21 | 15,005,200 | — | — |
| 2014-06-03 | $27.12 | $46.10 | 11,394,400 | — | — |
| 2014-06-02 | $27.07 | $46.02 | 8,277,400 | — | — |
| 2014-05-30 | $27.23 | $46.29 | 10,839,800 | — | — |
| 2014-05-29 | $27.23 | $46.29 | 8,501,600 | — | — |
| 2014-05-28 | $27.15 | $46.16 | 14,401,800 | — | — |
| 2014-05-27 | $27.33 | $46.47 | 10,448,600 | — | — |
| 2014-05-23 | $27.58 | $46.88 | 8,312,800 | — | — |
| 2014-05-22 | $27.74 | $47.15 | 12,434,000 | — | — |
| 2014-05-21 | $28.30 | $48.12 | 23,771,200 | — | — |
| 2014-05-20 | $26.98 | $45.86 | 34,688,800 | — | — |
| 2014-05-19 | $29.20 | $49.65 | 6,825,600 | — | — |
| 2014-05-16 | $29.28 | $49.78 | 7,907,200 | — | — |
| 2014-05-15 | $29.06 | $49.41 | 9,937,800 | — | — |
| 2014-05-14 | $29.57 | $50.27 | 6,725,200 | — | — |
| 2014-05-13 | $29.54 | $50.22 | 5,338,400 | — | — |
| 2014-05-12 | $29.93 | $50.74 | 7,883,800 | — | — |
| 2014-05-09 | $29.24 | $49.56 | 5,797,800 | — | — |
| 2014-05-08 | $28.91 | $49.01 | 6,732,600 | — | — |
| 2014-05-07 | $28.61 | $48.49 | 5,791,000 | — | — |
| 2014-05-06 | $28.51 | $48.34 | 6,462,400 | — | — |
| 2014-05-05 | $29.05 | $49.25 | 3,708,600 | — | — |
| 2014-05-02 | $29.19 | $49.48 | 3,279,000 | — | — |
| 2014-05-01 | $29.13 | $49.38 | 5,228,800 | — | — |
| 2014-04-30 | $29.09 | $49.31 | 5,331,400 | — | — |
| 2014-04-29 | $29.23 | $49.54 | 5,227,200 | — | — |
| 2014-04-28 | $29.27 | $49.62 | 5,868,800 | — | — |
| 2014-04-25 | $29.07 | $49.28 | 4,651,400 | — | — |
| 2014-04-24 | $29.13 | $49.37 | 6,372,600 | — | — |
| 2014-04-23 | $29.42 | $49.88 | 5,259,000 | — | — |
| 2014-04-22 | $29.85 | $50.60 | 5,558,000 | — | — |
| 2014-04-21 | $29.70 | $50.34 | 6,272,600 | — | — |
| 2014-04-17 | $29.35 | $49.75 | 4,325,800 | — | — |
| 2014-04-16 | $29.51 | $50.03 | 4,579,400 | — | — |
| 2014-04-15 | $29.34 | $49.74 | 8,204,600 | — | — |
| 2014-04-14 | $29.15 | $49.41 | 11,823,800 | — | — |
| 2014-04-11 | $28.92 | $49.02 | 8,203,800 | — | — |
| 2014-04-10 | $29.44 | $49.91 | 5,517,400 | — | — |
| 2014-04-09 | $30.13 | $51.07 | 6,688,800 | — | — |
| 2014-04-08 | $30.23 | $51.24 | 4,702,200 | — | — |
| 2014-04-07 | $29.94 | $50.76 | 6,152,200 | — | — |
| 2014-04-04 | $30.59 | $51.86 | 5,604,800 | — | — |
| 2014-04-03 | $30.78 | $52.17 | 6,230,800 | — | — |
| 2014-04-02 | $31.08 | $52.69 | 5,918,200 | — | — |
| 2014-04-01 | $30.59 | $51.87 | 5,030,400 | — | — |
| 2014-03-31 | $30.33 | $51.41 | 6,589,000 | — | — |
| 2014-03-28 | $30.05 | $50.94 | 5,169,600 | — | — |
| 2014-03-27 | $29.70 | $50.35 | 5,865,400 | — | — |
| 2014-03-26 | $29.83 | $50.57 | 8,141,600 | — | — |
| 2014-03-25 | $30.03 | $50.91 | 7,264,600 | — | — |
| 2014-03-24 | $30.29 | $51.34 | 6,217,400 | — | — |
| 2014-03-21 | $30.88 | $52.34 | 14,881,800 | — | — |
| 2014-03-20 | $30.34 | $51.44 | 5,668,000 | — | — |
| 2014-03-19 | $30.25 | $51.29 | 6,876,600 | — | — |
| 2014-03-18 | $30.40 | $51.53 | 7,593,000 | — | — |
| 2014-03-17 | $31.03 | $52.59 | 6,083,400 | — | — |
| 2014-03-14 | $30.67 | $52.00 | 4,786,800 | — | — |
| 2014-03-13 | $30.53 | $51.76 | 4,429,200 | — | — |
| 2014-03-12 | $30.75 | $52.14 | 6,256,400 | — | — |
| 2014-03-11 | $30.92 | $52.42 | 4,999,000 | — | — |
| 2014-03-10 | $31.12 | $52.75 | 6,081,200 | — | — |
| 2014-03-07 | $30.86 | $52.31 | 5,317,200 | — | — |
| 2014-03-06 | $30.57 | $51.81 | 7,691,400 | — | — |
| 2014-03-05 | $30.87 | $52.32 | 6,283,600 | — | — |
| 2014-03-04 | $30.77 | $52.16 | 4,886,600 | — | — |
| 2014-03-03 | $30.45 | $51.61 | 7,380,400 | — | — |
| 2014-02-28 | $30.73 | $52.09 | 10,411,600 | — | — |
| 2014-02-27 | $30.37 | $51.48 | 12,394,000 | — | — |
| 2014-02-26 | $30.15 | $51.10 | 16,109,400 | — | — |
| 2014-02-25 | $30.50 | $51.70 | 11,732,200 | — | — |
| 2014-02-24 | $30.20 | $51.19 | 7,880,200 | — | — |
| 2014-02-21 | $30.04 | $50.92 | 8,188,000 | — | — |
| 2014-02-20 | $30.01 | $50.87 | 6,859,400 | — | — |
| 2014-02-19 | $29.92 | $50.73 | 6,237,800 | — | — |
| 2014-02-18 | $30.12 | $51.05 | 7,622,600 | — | — |
| 2014-02-14 | $29.90 | $50.68 | 6,807,000 | — | — |
| 2014-02-13 | $30.08 | $51.00 | 6,521,400 | — | — |
| 2014-02-12 | $30.07 | $50.97 | 5,275,000 | — | — |
| 2014-02-11 | $29.98 | $50.82 | 6,794,200 | — | — |
| 2014-02-10 | $29.63 | $50.11 | 6,070,600 | — | — |
| 2014-02-07 | $29.72 | $50.25 | 7,683,600 | — | — |
| 2014-02-06 | $29.70 | $50.22 | 12,073,400 | — | — |
| 2014-02-05 | $28.90 | $48.86 | 15,306,600 | — | — |
| 2014-02-04 | $28.01 | $47.38 | 7,023,400 | — | — |
| 2014-02-03 | $28.12 | $47.55 | 11,441,200 | — | — |
| 2014-01-31 | $28.68 | $48.50 | 8,625,600 | — | — |
| 2014-01-30 | $28.75 | $48.63 | 7,107,200 | — | — |
| 2014-01-29 | $28.63 | $48.41 | 9,020,000 | — | — |
| 2014-01-28 | $29.08 | $49.17 | 8,299,200 | — | — |
| 2014-01-27 | $29.05 | $49.13 | 11,261,200 | — | — |
| 2014-01-24 | $28.88 | $48.83 | 7,863,800 | — | — |
| 2014-01-23 | $29.20 | $49.38 | 10,951,400 | — | — |
| 2014-01-22 | $29.59 | $50.05 | 14,671,000 | — | — |
| 2014-01-21 | $30.11 | $50.91 | 14,196,600 | — | — |
| 2014-01-17 | $30.93 | $52.31 | 9,637,600 | — | — |
| 2014-01-16 | $31.07 | $52.53 | 6,137,200 | — | — |
| 2014-01-15 | $31.28 | $52.89 | 5,226,200 | — | — |
| 2014-01-14 | $31.43 | $53.15 | 6,885,800 | — | — |
| 2014-01-13 | $31.46 | $53.19 | 7,287,400 | — | — |
| 2014-01-10 | $32.03 | $54.16 | 5,760,400 | — | — |
| 2014-01-09 | $31.66 | $53.54 | 5,041,000 | — | — |
| 2014-01-08 | $31.75 | $53.69 | 6,096,000 | — | — |
| 2014-01-07 | $31.59 | $53.42 | 6,293,800 | — | — |
| 2014-01-06 | $31.46 | $53.19 | 6,277,000 | — | — |
| 2014-01-03 | $31.80 | $53.78 | 3,302,600 | — | — |
| 2014-01-02 | $31.74 | $53.67 | 4,197,000 | — | — |