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
- 2006-07-19 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 | $38.72 | $44.39 | 1,320,362 | — | — |
| 2014-12-30 | $38.93 | $44.63 | 1,138,289 | — | — |
| 2014-12-29 | $39.17 | $44.91 | 1,021,779 | — | — |
| 2014-12-26 | $38.97 | $44.68 | 965,740 | — | — |
| 2014-12-24 | $38.68 | $44.35 | 664,722 | — | — |
| 2014-12-23 | $38.45 | $44.08 | 1,746,971 | — | — |
| 2014-12-22 | $38.24 | $43.84 | 1,468,324 | — | — |
| 2014-12-19 | $38.27 | $43.87 | 2,801,975 | — | — |
| 2014-12-18 | $38.06 | $43.64 | 1,848,860 | — | — |
| 2014-12-17 | $37.43 | $42.91 | 2,435,836 | — | — |
| 2014-12-16 | $36.79 | $42.17 | 2,673,284 | — | — |
| 2014-12-15 | $37.26 | $42.71 | 2,128,837 | — | — |
| 2014-12-12 | $37.34 | $42.80 | 2,053,083 | — | — |
| 2014-12-11 | $37.65 | $43.17 | 1,497,340 | — | — |
| 2014-12-10 | $37.50 | $42.99 | 2,664,867 | — | — |
| 2014-12-09 | $37.87 | $43.42 | 2,380,018 | — | — |
| 2014-12-08 | $38.08 | $43.66 | 3,021,260 | — | — |
| 2014-12-05 | $38.39 | $44.01 | 2,436,722 | — | — |
| 2014-12-04 | $37.69 | $43.21 | 1,961,382 | — | — |
| 2014-12-03 | $37.76 | $43.29 | 2,696,098 | — | — |
| 2014-12-02 | $37.43 | $42.91 | 2,633,857 | — | — |
| 2014-12-01 | $37.23 | $42.68 | 2,067,259 | — | — |
| 2014-11-28 | $37.63 | $43.14 | 1,401,431 | — | — |
| 2014-11-26 | $37.25 | $42.70 | 2,643,381 | — | — |
| 2014-11-25 | $37.16 | $42.41 | 3,921,214 | — | — |
| 2014-11-24 | $36.71 | $41.90 | 2,094,947 | — | — |
| 2014-11-21 | $35.94 | $41.03 | 2,491,211 | — | — |
| 2014-11-20 | $35.59 | $40.63 | 2,299,392 | — | — |
| 2014-11-19 | $35.72 | $40.77 | 1,936,353 | — | — |
| 2014-11-18 | $36.25 | $41.38 | 1,459,242 | — | — |
| 2014-11-17 | $35.79 | $40.85 | 1,322,798 | — | — |
| 2014-11-14 | $36.01 | $41.11 | 1,768,456 | — | — |
| 2014-11-13 | $36.16 | $41.28 | 1,779,753 | — | — |
| 2014-11-12 | $36.15 | $41.27 | 2,672,619 | — | — |
| 2014-11-11 | $35.81 | $40.87 | 3,627,949 | — | — |
| 2014-11-10 | $35.07 | $40.03 | 1,380,167 | — | — |
| 2014-11-07 | $34.91 | $39.85 | 1,888,287 | — | — |
| 2014-11-06 | $34.76 | $39.68 | 1,516,611 | — | — |
| 2014-11-05 | $34.66 | $39.56 | 1,459,685 | — | — |
| 2014-11-04 | $34.57 | $39.46 | 2,804,412 | — | — |
| 2014-11-03 | $35.02 | $39.98 | 3,461,159 | — | — |
| 2014-10-31 | $35.07 | $40.03 | 3,042,746 | — | — |
| 2014-10-30 | $34.82 | $39.75 | 2,303,157 | — | — |
| 2014-10-29 | $34.58 | $39.48 | 3,064,231 | — | — |
| 2014-10-28 | $34.88 | $39.81 | 3,736,705 | — | — |
| 2014-10-27 | $34.51 | $39.39 | 3,490,176 | — | — |
| 2014-10-24 | $34.46 | $39.33 | 5,849,594 | — | — |
| 2014-10-23 | $35.40 | $40.41 | 3,794,295 | — | — |
| 2014-10-22 | $35.44 | $40.46 | 2,784,477 | — | — |
| 2014-10-21 | $35.66 | $40.70 | 2,299,613 | — | — |
| 2014-10-20 | $34.76 | $39.68 | 2,436,500 | — | — |
| 2014-10-17 | $34.42 | $39.29 | 3,326,487 | — | — |
| 2014-10-16 | $33.41 | $38.14 | 3,930,517 | — | — |
| 2014-10-15 | $32.43 | $37.02 | 6,417,963 | — | — |
| 2014-10-14 | $33.42 | $38.15 | 4,069,398 | — | — |
| 2014-10-13 | $32.85 | $37.50 | 3,866,282 | — | — |
| 2014-10-10 | $34.05 | $38.87 | 2,368,943 | — | — |
| 2014-10-09 | $34.63 | $39.53 | 1,830,033 | — | — |
| 2014-10-08 | $35.53 | $40.56 | 2,205,697 | — | — |
| 2014-10-07 | $35.11 | $40.08 | 2,158,075 | — | — |
| 2014-10-06 | $35.75 | $40.81 | 2,018,529 | — | — |
| 2014-10-03 | $36.05 | $41.16 | 3,040,531 | — | — |
| 2014-10-02 | $35.48 | $40.50 | 3,111,411 | — | — |
| 2014-10-01 | $35.64 | $40.69 | 3,379,204 | — | — |
| 2014-09-30 | $36.69 | $41.88 | 1,912,209 | — | — |
| 2014-09-29 | $36.73 | $41.93 | 1,239,736 | — | — |
| 2014-09-26 | $36.95 | $42.18 | 1,233,755 | — | — |
| 2014-09-25 | $36.51 | $41.68 | 1,493,796 | — | — |
| 2014-09-24 | $36.96 | $42.19 | 1,330,772 | — | — |
| 2014-09-23 | $36.52 | $41.69 | 1,840,665 | — | — |
| 2014-09-22 | $36.84 | $42.05 | 1,540,311 | — | — |
| 2014-09-19 | $37.20 | $42.46 | 2,810,614 | — | — |
| 2014-09-18 | $36.99 | $42.23 | 1,210,498 | — | — |
| 2014-09-17 | $36.60 | $41.78 | 1,539,204 | — | — |
| 2014-09-16 | $36.69 | $41.88 | 2,247,118 | — | — |
| 2014-09-15 | $36.36 | $41.51 | 1,664,130 | — | — |
| 2014-09-12 | $36.35 | $41.49 | 1,690,710 | — | — |
| 2014-09-11 | $36.86 | $42.07 | 1,930,815 | — | — |
| 2014-09-10 | $36.52 | $41.69 | 1,707,101 | — | — |
| 2014-09-09 | $36.74 | $41.94 | 1,381,496 | — | — |
| 2014-09-08 | $37.08 | $42.33 | 2,432,070 | — | — |
| 2014-09-05 | $36.95 | $42.18 | 1,184,804 | — | — |
| 2014-09-04 | $36.83 | $42.04 | 1,935,910 | — | — |
| 2014-09-03 | $36.68 | $41.87 | 1,209,169 | — | — |
| 2014-09-02 | $36.49 | $41.66 | 1,846,424 | — | — |
| 2014-08-29 | $36.54 | $41.71 | 1,588,598 | — | — |
| 2014-08-28 | $36.28 | $41.42 | 1,052,568 | — | — |
| 2014-08-27 | $36.36 | $41.50 | 1,233,091 | — | — |
| 2014-08-26 | $36.58 | $41.76 | 1,961,161 | — | — |
| 2014-08-25 | $36.24 | $41.37 | 2,675,942 | — | — |
| 2014-08-22 | $35.91 | $41.00 | 1,093,103 | — | — |
| 2014-08-21 | $35.93 | $41.02 | 1,571,100 | — | — |
| 2014-08-20 | $35.72 | $40.77 | 1,266,759 | — | — |
| 2014-08-19 | $35.75 | $40.81 | 2,349,451 | — | — |
| 2014-08-18 | $35.97 | $40.88 | 1,953,630 | — | — |
| 2014-08-15 | $35.75 | $40.63 | 2,918,484 | — | — |
| 2014-08-14 | $36.04 | $40.96 | 1,768,235 | — | — |
| 2014-08-13 | $35.59 | $40.45 | 1,883,414 | — | — |
| 2014-08-12 | $35.30 | $40.12 | 1,822,280 | — | — |
| 2014-08-11 | $35.35 | $40.17 | 3,040,752 | — | — |
| 2014-08-08 | $34.46 | $39.17 | 1,966,034 | — | — |
| 2014-08-07 | $33.78 | $38.39 | 2,046,881 | — | — |
| 2014-08-06 | $34.23 | $38.91 | 1,231,319 | — | — |
| 2014-08-05 | $34.28 | $38.95 | 2,040,015 | — | — |
| 2014-08-04 | $34.80 | $39.55 | 2,094,947 | — | — |
| 2014-08-01 | $34.26 | $38.94 | 2,416,344 | — | — |
| 2014-07-31 | $34.11 | $38.77 | 1,647,517 | — | — |
| 2014-07-30 | $34.79 | $39.53 | 2,278,792 | — | — |
| 2014-07-29 | $34.52 | $39.24 | 2,111,560 | — | — |
| 2014-07-28 | $34.94 | $39.71 | 2,966,107 | — | — |
| 2014-07-25 | $35.27 | $40.09 | 2,876,399 | — | — |
| 2014-07-24 | $35.21 | $40.02 | 3,874,256 | — | — |
| 2014-07-23 | $34.56 | $39.28 | 2,644,046 | — | — |
| 2014-07-22 | $34.83 | $39.58 | 1,909,994 | — | — |
| 2014-07-21 | $34.50 | $39.21 | 1,597,901 | — | — |
| 2014-07-18 | $34.47 | $39.18 | 1,079,148 | — | — |
| 2014-07-17 | $33.97 | $38.61 | 1,387,255 | — | — |
| 2014-07-16 | $34.50 | $39.21 | 1,613,849 | — | — |
| 2014-07-15 | $34.53 | $39.24 | 1,730,580 | — | — |
| 2014-07-14 | $34.66 | $39.39 | 1,527,021 | — | — |
| 2014-07-11 | $34.70 | $39.44 | 1,428,011 | — | — |
| 2014-07-10 | $34.63 | $39.36 | 2,035,806 | — | — |
| 2014-07-09 | $34.78 | $39.52 | 2,383,562 | — | — |
| 2014-07-08 | $34.23 | $38.90 | 2,632,971 | — | — |
| 2014-07-07 | $34.45 | $39.16 | 1,249,260 | — | — |
| 2014-07-03 | $34.57 | $39.29 | 1,080,256 | — | — |
| 2014-07-02 | $34.31 | $38.99 | 1,384,375 | — | — |
| 2014-07-01 | $34.14 | $38.80 | 1,757,603 | — | — |
| 2014-06-30 | $34.19 | $38.85 | 1,753,616 | — | — |
| 2014-06-27 | $34.14 | $38.80 | 4,800,127 | — | — |
| 2014-06-26 | $34.05 | $38.69 | 2,662,209 | — | — |
| 2014-06-25 | $33.93 | $38.57 | 6,556,400 | — | — |
| 2014-06-24 | $33.46 | $38.03 | 2,739,069 | — | — |
| 2014-06-23 | $33.77 | $38.39 | 3,316,741 | — | — |
| 2014-06-20 | $33.65 | $38.24 | 2,801,754 | — | — |
| 2014-06-19 | $33.47 | $38.04 | 3,029,234 | — | — |
| 2014-06-18 | $33.02 | $37.53 | 4,710,419 | — | — |
| 2014-06-17 | $32.80 | $37.28 | 2,018,529 | — | — |
| 2014-06-16 | $32.73 | $37.20 | 1,802,346 | — | — |
| 2014-06-13 | $32.72 | $37.18 | 3,387,178 | — | — |
| 2014-06-12 | $32.70 | $37.17 | 2,720,020 | — | — |
| 2014-06-11 | $33.16 | $37.68 | 3,354,618 | — | — |
| 2014-06-10 | $33.50 | $38.07 | 2,892,126 | — | — |
| 2014-06-09 | $33.57 | $38.15 | 2,986,485 | — | — |
| 2014-06-06 | $33.84 | $38.46 | 3,556,183 | — | — |
| 2014-06-05 | $33.69 | $38.29 | 2,907,409 | — | — |
| 2014-06-04 | $33.66 | $38.25 | 3,226,369 | — | — |
| 2014-06-03 | $33.75 | $38.36 | 2,814,601 | — | — |
| 2014-06-02 | $33.79 | $38.40 | 2,135,039 | — | — |
| 2014-05-30 | $33.38 | $37.93 | 2,696,320 | — | — |
| 2014-05-29 | $32.98 | $37.48 | 2,205,697 | — | — |
| 2014-05-28 | $32.90 | $37.40 | 2,621,896 | — | — |
| 2014-05-27 | $32.67 | $36.95 | 1,762,919 | — | — |
| 2014-05-23 | $32.60 | $36.88 | 1,272,739 | — | — |
| 2014-05-22 | $32.25 | $36.48 | 1,949,200 | — | — |
| 2014-05-21 | $32.31 | $36.55 | 1,342,955 | — | — |
| 2014-05-20 | $31.88 | $36.06 | 1,979,102 | — | — |
| 2014-05-19 | $32.27 | $36.49 | 1,583,282 | — | — |
| 2014-05-16 | $32.00 | $36.20 | 2,471,719 | — | — |
| 2014-05-15 | $31.99 | $36.18 | 1,757,160 | — | — |
| 2014-05-14 | $32.64 | $36.91 | 2,273,919 | — | — |
| 2014-05-13 | $32.80 | $37.10 | 1,808,991 | — | — |
| 2014-05-12 | $32.87 | $37.17 | 1,513,510 | — | — |
| 2014-05-09 | $32.39 | $36.64 | 2,511,589 | — | — |
| 2014-05-08 | $32.19 | $36.41 | 1,469,653 | — | — |
| 2014-05-07 | $32.32 | $36.55 | 2,005,682 | — | — |
| 2014-05-06 | $32.24 | $36.47 | 1,696,026 | — | — |
| 2014-05-05 | $32.49 | $36.74 | 2,454,442 | — | — |
| 2014-05-02 | $32.52 | $36.79 | 2,008,562 | — | — |
| 2014-05-01 | $32.29 | $36.52 | 3,033,886 | — | — |
| 2014-04-30 | $32.21 | $36.43 | 2,519,563 | — | — |
| 2014-04-29 | $32.36 | $36.60 | 2,380,461 | — | — |
| 2014-04-28 | $32.01 | $36.20 | 4,459,903 | — | — |
| 2014-04-25 | $32.80 | $37.10 | 2,907,409 | — | — |
| 2014-04-24 | $33.73 | $38.15 | 3,542,228 | — | — |
| 2014-04-23 | $33.01 | $37.34 | 4,142,714 | — | — |
| 2014-04-22 | $33.06 | $37.39 | 2,619,459 | — | — |
| 2014-04-21 | $32.50 | $36.75 | 2,144,120 | — | — |
| 2014-04-17 | $32.45 | $36.70 | 2,871,305 | — | — |
| 2014-04-16 | $32.21 | $36.43 | 2,718,913 | — | — |
| 2014-04-15 | $31.83 | $36.00 | 3,118,942 | — | — |
| 2014-04-14 | $31.66 | $35.81 | 3,734,711 | — | — |
| 2014-04-11 | $31.35 | $35.45 | 2,390,428 | — | — |
| 2014-04-10 | $31.87 | $36.05 | 1,976,001 | — | — |
| 2014-04-09 | $32.53 | $36.80 | 3,501,694 | — | — |
| 2014-04-08 | $32.07 | $36.27 | 2,738,405 | — | — |
| 2014-04-07 | $32.06 | $36.26 | 3,124,258 | — | — |
| 2014-04-04 | $32.68 | $36.96 | 2,036,249 | — | — |
| 2014-04-03 | $33.13 | $37.47 | 2,157,853 | — | — |
| 2014-04-02 | $33.71 | $38.13 | 2,467,510 | — | — |
| 2014-04-01 | $33.46 | $37.85 | 3,678,450 | — | — |
| 2014-03-31 | $33.06 | $37.39 | 2,729,102 | — | — |
| 2014-03-28 | $32.81 | $37.11 | 2,514,247 | — | — |
| 2014-03-27 | $32.29 | $36.52 | 4,025,984 | — | — |
| 2014-03-26 | $32.05 | $36.24 | 3,116,948 | — | — |
| 2014-03-25 | $32.93 | $37.24 | 2,222,088 | — | — |
| 2014-03-24 | $32.55 | $36.82 | 2,003,246 | — | — |
| 2014-03-21 | $32.93 | $37.24 | 2,868,425 | — | — |
| 2014-03-20 | $32.78 | $37.08 | 2,262,401 | — | — |
| 2014-03-19 | $33.08 | $37.42 | 2,122,192 | — | — |
| 2014-03-18 | $33.32 | $37.68 | 1,690,931 | — | — |
| 2014-03-17 | $32.98 | $37.30 | 1,948,535 | — | — |
| 2014-03-14 | $32.56 | $36.83 | 3,757,304 | — | — |
| 2014-03-13 | $32.57 | $36.84 | 6,262,248 | — | — |
| 2014-03-12 | $33.35 | $37.72 | 2,599,746 | — | — |
| 2014-03-11 | $33.79 | $38.04 | 3,047,176 | — | — |
| 2014-03-10 | $33.72 | $37.96 | 2,688,346 | — | — |
| 2014-03-07 | $34.18 | $38.47 | 2,086,087 | — | — |
| 2014-03-06 | $34.19 | $38.49 | 2,950,823 | — | — |
| 2014-03-05 | $33.77 | $38.02 | 2,468,396 | — | — |
| 2014-03-04 | $33.70 | $37.94 | 3,955,325 | — | — |
| 2014-03-03 | $32.84 | $36.96 | 3,323,608 | — | — |
| 2014-02-28 | $32.90 | $37.04 | 3,055,814 | — | — |
| 2014-02-27 | $32.94 | $37.09 | 2,774,288 | — | — |
| 2014-02-26 | $32.51 | $36.59 | 3,069,769 | — | — |
| 2014-02-25 | $32.11 | $36.15 | 3,415,309 | — | — |
| 2014-02-24 | $31.90 | $35.91 | 2,493,869 | — | — |
| 2014-02-21 | $31.58 | $35.56 | 2,050,204 | — | — |
| 2014-02-20 | $31.26 | $35.19 | 3,228,584 | — | — |
| 2014-02-19 | $31.28 | $35.22 | 2,929,781 | — | — |
| 2014-02-18 | $31.59 | $35.57 | 2,701,857 | — | — |
| 2014-02-14 | $32.08 | $36.11 | 3,616,431 | — | — |
| 2014-02-13 | $31.73 | $35.72 | 2,942,185 | — | — |
| 2014-02-12 | $31.77 | $35.77 | 3,637,694 | — | — |
| 2014-02-11 | $31.58 | $35.56 | 3,546,215 | — | — |
| 2014-02-10 | $31.74 | $35.73 | 3,791,858 | — | — |
| 2014-02-07 | $31.76 | $35.75 | 12,854,088 | — | — |
| 2014-02-06 | $32.68 | $36.79 | 3,814,894 | — | — |
| 2014-02-05 | $31.54 | $35.51 | 2,115,325 | — | — |
| 2014-02-04 | $31.54 | $35.51 | 3,270,005 | — | — |
| 2014-02-03 | $30.98 | $34.88 | 5,113,771 | — | — |
| 2014-01-31 | $32.03 | $36.05 | 4,100,186 | — | — |
| 2014-01-30 | $32.39 | $36.46 | 3,291,712 | — | — |
| 2014-01-29 | $32.08 | $36.12 | 2,768,972 | — | — |
| 2014-01-28 | $32.85 | $36.98 | 2,961,234 | — | — |
| 2014-01-27 | $32.53 | $36.62 | 3,498,814 | — | — |
| 2014-01-24 | $32.44 | $36.52 | 2,196,616 | — | — |
| 2014-01-23 | $33.51 | $37.73 | 1,947,206 | — | — |
| 2014-01-22 | $33.86 | $38.12 | 1,800,352 | — | — |
| 2014-01-21 | $33.57 | $37.79 | 1,367,763 | — | — |
| 2014-01-17 | $33.58 | $37.80 | 1,658,149 | — | — |
| 2014-01-16 | $33.35 | $37.54 | 1,292,453 | — | — |
| 2014-01-15 | $33.36 | $37.56 | 1,405,639 | — | — |
| 2014-01-14 | $33.33 | $37.52 | 2,504,501 | — | — |
| 2014-01-13 | $32.27 | $36.33 | 1,501,327 | — | — |
| 2014-01-10 | $32.94 | $37.09 | 1,200,530 | — | — |
| 2014-01-09 | $32.62 | $36.73 | 1,248,374 | — | — |
| 2014-01-08 | $32.74 | $36.85 | 3,215,294 | — | — |
| 2014-01-07 | $32.39 | $36.46 | 4,024,876 | — | — |
| 2014-01-06 | $32.72 | $36.84 | 2,395,966 | — | — |
| 2014-01-03 | $32.73 | $36.84 | 2,418,780 | — | — |
| 2014-01-02 | $33.19 | $37.37 | 2,846,054 | — | — |