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
- 1986-07-08 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 | $34.27 | $34.27 | 3,651,900 | — | — |
| 2014-12-30 | $33.31 | $33.31 | 1,597,900 | — | — |
| 2014-12-29 | $33.03 | $33.03 | 1,966,200 | — | — |
| 2014-12-26 | $32.72 | $32.72 | 1,233,900 | — | — |
| 2014-12-24 | $32.74 | $32.74 | 896,500 | — | — |
| 2014-12-23 | $32.38 | $32.38 | 1,578,400 | — | — |
| 2014-12-22 | $32.52 | $32.52 | 1,879,000 | — | — |
| 2014-12-19 | $32.49 | $32.49 | 4,235,100 | — | — |
| 2014-12-18 | $32.64 | $32.64 | 3,661,200 | — | — |
| 2014-12-17 | $31.86 | $31.86 | 2,338,000 | — | — |
| 2014-12-16 | $30.92 | $30.92 | 3,192,800 | — | — |
| 2014-12-15 | $31.20 | $31.20 | 2,643,000 | — | — |
| 2014-12-12 | $31.56 | $31.56 | 3,683,800 | — | — |
| 2014-12-11 | $32.13 | $32.13 | 6,323,800 | — | — |
| 2014-12-10 | $32.06 | $32.06 | 9,841,300 | — | — |
| 2014-12-09 | $34.79 | $34.79 | 4,033,200 | — | — |
| 2014-12-08 | $34.60 | $34.60 | 2,289,700 | — | — |
| 2014-12-05 | $34.74 | $34.74 | 1,658,100 | — | — |
| 2014-12-04 | $34.61 | $34.61 | 1,557,100 | — | — |
| 2014-12-03 | $34.78 | $34.78 | 1,673,900 | — | — |
| 2014-12-02 | $34.90 | $34.90 | 1,891,700 | — | — |
| 2014-12-01 | $34.43 | $34.43 | 2,023,000 | — | — |
| 2014-11-28 | $34.99 | $34.99 | 1,458,300 | — | — |
| 2014-11-26 | $34.60 | $34.60 | 1,442,900 | — | — |
| 2014-11-25 | $34.94 | $34.94 | 1,651,600 | — | — |
| 2014-11-24 | $35.16 | $35.16 | 2,186,600 | — | — |
| 2014-11-21 | $34.87 | $34.87 | 5,126,700 | — | — |
| 2014-11-20 | $34.21 | $34.21 | 3,405,700 | — | — |
| 2014-11-19 | $33.85 | $33.85 | 2,326,700 | — | — |
| 2014-11-18 | $33.89 | $33.89 | 2,860,200 | — | — |
| 2014-11-17 | $33.84 | $33.84 | 2,350,300 | — | — |
| 2014-11-14 | $33.72 | $33.72 | 2,020,900 | — | — |
| 2014-11-13 | $33.73 | $33.73 | 1,752,900 | — | — |
| 2014-11-12 | $33.51 | $33.51 | 1,748,700 | — | — |
| 2014-11-11 | $33.72 | $33.72 | 2,742,200 | — | — |
| 2014-11-10 | $32.95 | $32.95 | 3,610,500 | — | — |
| 2014-11-07 | $32.22 | $32.22 | 1,825,000 | — | — |
| 2014-11-06 | $31.96 | $31.96 | 1,733,400 | — | — |
| 2014-11-05 | $31.40 | $31.40 | 1,867,300 | — | — |
| 2014-11-04 | $31.81 | $31.81 | 1,275,100 | — | — |
| 2014-11-03 | $32.25 | $32.25 | 1,509,700 | — | — |
| 2014-10-31 | $31.95 | $31.95 | 2,881,400 | — | — |
| 2014-10-30 | $32.16 | $32.16 | 1,675,100 | — | — |
| 2014-10-29 | $31.97 | $31.97 | 2,600,500 | — | — |
| 2014-10-28 | $32.42 | $32.42 | 1,900,100 | — | — |
| 2014-10-27 | $32.14 | $32.14 | 2,027,100 | — | — |
| 2014-10-24 | $32.47 | $32.47 | 1,166,100 | — | — |
| 2014-10-23 | $32.42 | $32.42 | 3,970,600 | — | — |
| 2014-10-22 | $31.85 | $31.85 | 2,348,400 | — | — |
| 2014-10-21 | $31.70 | $31.70 | 3,335,100 | — | — |
| 2014-10-20 | $31.64 | $31.64 | 2,652,700 | — | — |
| 2014-10-17 | $31.23 | $31.23 | 3,375,100 | — | — |
| 2014-10-16 | $30.48 | $30.48 | 3,410,700 | — | — |
| 2014-10-15 | $30.31 | $30.31 | 4,594,900 | — | — |
| 2014-10-14 | $29.98 | $29.98 | 3,549,700 | — | — |
| 2014-10-13 | $29.18 | $29.18 | 6,410,300 | — | — |
| 2014-10-10 | $30.43 | $30.43 | 4,371,100 | — | — |
| 2014-10-09 | $31.06 | $31.06 | 2,772,700 | — | — |
| 2014-10-08 | $31.67 | $31.67 | 2,088,100 | — | — |
| 2014-10-07 | $31.41 | $31.41 | 2,673,000 | — | — |
| 2014-10-06 | $31.54 | $31.54 | 1,988,400 | — | — |
| 2014-10-03 | $31.38 | $31.38 | 3,453,900 | — | — |
| 2014-10-02 | $31.03 | $31.03 | 3,654,900 | — | — |
| 2014-10-01 | $30.95 | $30.95 | 3,472,700 | — | — |
| 2014-09-30 | $31.16 | $31.16 | 1,721,000 | — | — |
| 2014-09-29 | $31.63 | $31.63 | 1,662,900 | — | — |
| 2014-09-26 | $31.83 | $31.83 | 1,296,100 | — | — |
| 2014-09-25 | $31.76 | $31.76 | 1,513,400 | — | — |
| 2014-09-24 | $32.14 | $32.14 | 2,534,200 | — | — |
| 2014-09-23 | $32.28 | $32.28 | 1,641,100 | — | — |
| 2014-09-22 | $32.41 | $32.41 | 2,286,000 | — | — |
| 2014-09-19 | $33.46 | $33.46 | 3,277,200 | — | — |
| 2014-09-18 | $33.79 | $33.79 | 2,273,800 | — | — |
| 2014-09-17 | $33.75 | $33.75 | 3,261,600 | — | — |
| 2014-09-16 | $33.11 | $33.11 | 1,750,700 | — | — |
| 2014-09-15 | $33.11 | $33.11 | 1,726,600 | — | — |
| 2014-09-12 | $33.07 | $33.07 | 2,657,700 | — | — |
| 2014-09-11 | $33.67 | $33.67 | 1,520,700 | — | — |
| 2014-09-10 | $33.84 | $33.84 | 1,797,600 | — | — |
| 2014-09-09 | $33.62 | $33.62 | 1,262,200 | — | — |
| 2014-09-08 | $33.71 | $33.71 | 1,588,900 | — | — |
| 2014-09-05 | $33.78 | $33.78 | 1,530,300 | — | — |
| 2014-09-04 | $33.71 | $33.71 | 3,459,900 | — | — |
| 2014-09-03 | $33.95 | $33.95 | 6,782,400 | — | — |
| 2014-09-02 | $35.63 | $35.63 | 2,409,500 | — | — |
| 2014-08-29 | $35.59 | $35.59 | 997,700 | — | — |
| 2014-08-28 | $35.46 | $35.46 | 1,477,600 | — | — |
| 2014-08-27 | $35.46 | $35.46 | 814,900 | — | — |
| 2014-08-26 | $35.55 | $35.55 | 851,200 | — | — |
| 2014-08-25 | $35.31 | $35.31 | 1,763,700 | — | — |
| 2014-08-22 | $35.57 | $35.57 | 973,200 | — | — |
| 2014-08-21 | $35.67 | $35.67 | 1,156,200 | — | — |
| 2014-08-20 | $35.51 | $35.51 | 1,274,600 | — | — |
| 2014-08-19 | $35.34 | $35.34 | 2,503,300 | — | — |
| 2014-08-18 | $34.57 | $34.57 | 1,876,600 | — | — |
| 2014-08-15 | $33.99 | $33.99 | 1,293,700 | — | — |
| 2014-08-14 | $34.07 | $34.07 | 1,505,200 | — | — |
| 2014-08-13 | $33.36 | $33.36 | 972,200 | — | — |
| 2014-08-12 | $33.20 | $33.20 | 1,433,400 | — | — |
| 2014-08-11 | $33.40 | $33.40 | 1,145,600 | — | — |
| 2014-08-08 | $33.34 | $33.34 | 1,970,700 | — | — |
| 2014-08-07 | $32.47 | $32.47 | 940,300 | — | — |
| 2014-08-06 | $32.61 | $32.61 | 1,203,400 | — | — |
| 2014-08-05 | $32.70 | $32.70 | 1,840,000 | — | — |
| 2014-08-04 | $32.72 | $32.72 | 1,561,600 | — | — |
| 2014-08-01 | $32.77 | $32.77 | 3,167,900 | — | — |
| 2014-07-31 | $32.69 | $32.69 | 3,425,500 | — | — |
| 2014-07-30 | $33.10 | $33.10 | 2,187,900 | — | — |
| 2014-07-29 | $33.46 | $33.46 | 1,628,600 | — | — |
| 2014-07-28 | $33.68 | $33.68 | 1,783,200 | — | — |
| 2014-07-25 | $34.20 | $34.20 | 1,834,200 | — | — |
| 2014-07-24 | $34.55 | $34.55 | 3,833,100 | — | — |
| 2014-07-23 | $36.04 | $36.04 | 1,401,600 | — | — |
| 2014-07-22 | $35.53 | $35.53 | 1,654,900 | — | — |
| 2014-07-21 | $35.28 | $35.28 | 1,197,700 | — | — |
| 2014-07-18 | $35.20 | $35.20 | 1,824,000 | — | — |
| 2014-07-17 | $35.22 | $35.22 | 1,931,200 | — | — |
| 2014-07-16 | $36.26 | $36.26 | 2,958,000 | — | — |
| 2014-07-15 | $35.44 | $35.44 | 1,796,300 | — | — |
| 2014-07-14 | $35.59 | $35.59 | 1,117,900 | — | — |
| 2014-07-11 | $35.57 | $35.57 | 1,550,100 | — | — |
| 2014-07-10 | $36.03 | $36.03 | 1,605,000 | — | — |
| 2014-07-09 | $36.40 | $36.40 | 867,600 | — | — |
| 2014-07-08 | $36.31 | $36.31 | 1,110,700 | — | — |
| 2014-07-07 | $36.34 | $36.34 | 1,480,200 | — | — |
| 2014-07-03 | $37.10 | $37.10 | 631,900 | — | — |
| 2014-07-02 | $36.96 | $36.96 | 1,066,800 | — | — |
| 2014-07-01 | $37.44 | $37.44 | 2,065,500 | — | — |
| 2014-06-30 | $36.90 | $36.90 | 1,877,500 | — | — |
| 2014-06-27 | $36.51 | $36.51 | 1,583,200 | — | — |
| 2014-06-26 | $36.46 | $36.46 | 1,655,200 | — | — |
| 2014-06-25 | $36.80 | $36.80 | 1,345,000 | — | — |
| 2014-06-24 | $36.56 | $36.56 | 3,346,500 | — | — |
| 2014-06-23 | $36.13 | $36.13 | 2,180,300 | — | — |
| 2014-06-20 | $36.11 | $36.11 | 2,555,200 | — | — |
| 2014-06-19 | $36.37 | $36.37 | 1,409,900 | — | — |
| 2014-06-18 | $35.98 | $35.98 | 2,590,200 | — | — |
| 2014-06-17 | $36.21 | $36.21 | 2,269,800 | — | — |
| 2014-06-16 | $36.34 | $36.34 | 1,179,900 | — | — |
| 2014-06-13 | $35.94 | $35.94 | 1,274,600 | — | — |
| 2014-06-12 | $36.30 | $36.30 | 1,377,800 | — | — |
| 2014-06-11 | $36.53 | $36.53 | 1,299,300 | — | — |
| 2014-06-10 | $37.12 | $37.12 | 1,003,500 | — | — |
| 2014-06-09 | $37.27 | $37.27 | 1,608,400 | — | — |
| 2014-06-06 | $36.88 | $36.88 | 1,406,000 | — | — |
| 2014-06-05 | $36.37 | $36.37 | 1,611,600 | — | — |
| 2014-06-04 | $35.97 | $35.97 | 1,212,100 | — | — |
| 2014-06-03 | $36.22 | $36.22 | 1,701,300 | — | — |
| 2014-06-02 | $36.20 | $36.20 | 2,045,600 | — | — |
| 2014-05-30 | $36.22 | $36.22 | 1,934,300 | — | — |
| 2014-05-29 | $36.40 | $36.40 | 2,729,000 | — | — |
| 2014-05-28 | $36.38 | $36.38 | 6,080,100 | — | — |
| 2014-05-27 | $35.64 | $35.64 | 3,026,000 | — | — |
| 2014-05-23 | $35.50 | $35.50 | 3,145,800 | — | — |
| 2014-05-22 | $34.94 | $34.94 | 2,292,200 | — | — |
| 2014-05-21 | $34.26 | $34.26 | 1,605,500 | — | — |
| 2014-05-20 | $34.26 | $34.26 | 1,621,500 | — | — |
| 2014-05-19 | $34.37 | $34.37 | 1,492,000 | — | — |
| 2014-05-16 | $34.45 | $34.45 | 1,992,200 | — | — |
| 2014-05-15 | $34.17 | $34.17 | 2,591,400 | — | — |
| 2014-05-14 | $34.35 | $34.35 | 1,968,500 | — | — |
| 2014-05-13 | $34.87 | $34.87 | 1,854,200 | — | — |
| 2014-05-12 | $34.76 | $34.76 | 1,566,900 | — | — |
| 2014-05-09 | $34.09 | $34.09 | 1,618,600 | — | — |
| 2014-05-08 | $33.92 | $33.92 | 2,025,900 | — | — |
| 2014-05-07 | $34.07 | $34.07 | 1,456,900 | — | — |
| 2014-05-06 | $33.99 | $33.99 | 2,603,600 | — | — |
| 2014-05-05 | $34.91 | $34.91 | 1,740,200 | — | — |
| 2014-05-02 | $35.40 | $35.40 | 2,051,200 | — | — |
| 2014-05-01 | $34.72 | $34.72 | 1,934,600 | — | — |
| 2014-04-30 | $34.24 | $34.24 | 2,066,000 | — | — |
| 2014-04-29 | $34.48 | $34.48 | 2,335,500 | — | — |
| 2014-04-28 | $34.31 | $34.31 | 2,069,500 | — | — |
| 2014-04-25 | $34.27 | $34.27 | 2,406,700 | — | — |
| 2014-04-24 | $34.78 | $34.78 | 5,429,900 | — | — |
| 2014-04-23 | $33.66 | $33.66 | 3,698,400 | — | — |
| 2014-04-22 | $34.29 | $34.29 | 2,917,100 | — | — |
| 2014-04-21 | $33.93 | $33.93 | 3,008,300 | — | — |
| 2014-04-17 | $34.16 | $34.16 | 3,044,800 | — | — |
| 2014-04-16 | $34.66 | $34.66 | 1,494,300 | — | — |
| 2014-04-15 | $34.51 | $34.51 | 3,189,800 | — | — |
| 2014-04-14 | $34.91 | $34.91 | 2,044,300 | — | — |
| 2014-04-11 | $34.73 | $34.73 | 2,880,700 | — | — |
| 2014-04-10 | $35.55 | $35.55 | 2,142,700 | — | — |
| 2014-04-09 | $35.94 | $35.94 | 2,492,300 | — | — |
| 2014-04-08 | $35.93 | $35.93 | 2,618,200 | — | — |
| 2014-04-07 | $36.00 | $36.00 | 2,271,300 | — | — |
| 2014-04-04 | $36.78 | $36.78 | 2,965,700 | — | — |
| 2014-04-03 | $37.00 | $37.00 | 2,123,900 | — | — |
| 2014-04-02 | $36.55 | $36.55 | 1,841,200 | — | — |
| 2014-04-01 | $36.70 | $36.70 | 3,138,400 | — | — |
| 2014-03-31 | $35.90 | $35.90 | 2,283,400 | — | — |
| 2014-03-28 | $35.72 | $35.72 | 2,004,700 | — | — |
| 2014-03-27 | $35.26 | $35.26 | 3,226,500 | — | — |
| 2014-03-26 | $35.07 | $35.07 | 2,956,300 | — | — |
| 2014-03-25 | $35.51 | $35.51 | 3,138,400 | — | — |
| 2014-03-24 | $35.48 | $35.48 | 3,737,000 | — | — |
| 2014-03-21 | $35.72 | $35.72 | 6,631,100 | — | — |
| 2014-03-20 | $35.95 | $35.95 | 4,104,300 | — | — |
| 2014-03-19 | $36.49 | $36.49 | 4,512,200 | — | — |
| 2014-03-18 | $36.53 | $36.53 | 2,957,800 | — | — |
| 2014-03-17 | $36.24 | $36.24 | 3,505,400 | — | — |
| 2014-03-14 | $36.21 | $36.21 | 3,304,800 | — | — |
| 2014-03-13 | $36.77 | $36.77 | 3,897,100 | — | — |
| 2014-03-12 | $37.77 | $37.77 | 3,022,500 | — | — |
| 2014-03-11 | $38.00 | $38.00 | 2,377,900 | — | — |
| 2014-03-10 | $38.26 | $38.26 | 2,869,700 | — | — |
| 2014-03-07 | $39.22 | $39.22 | 2,808,900 | — | — |
| 2014-03-06 | $39.41 | $39.41 | 1,980,900 | — | — |
| 2014-03-05 | $39.55 | $39.55 | 3,486,300 | — | — |
| 2014-03-04 | $39.51 | $39.51 | 4,024,300 | — | — |
| 2014-03-03 | $38.97 | $38.97 | 3,282,800 | — | — |
| 2014-02-28 | $39.01 | $39.01 | 3,792,900 | — | — |
| 2014-02-27 | $39.10 | $39.10 | 3,835,300 | — | — |
| 2014-02-26 | $38.90 | $38.90 | 7,102,700 | — | — |
| 2014-02-25 | $38.25 | $38.25 | 6,511,800 | — | — |
| 2014-02-24 | $38.34 | $38.34 | 5,544,400 | — | — |
| 2014-02-21 | $38.19 | $38.19 | 7,540,800 | — | — |
| 2014-02-20 | $37.38 | $37.38 | 2,028,800 | — | — |
| 2014-02-19 | $37.06 | $37.06 | 2,984,900 | — | — |
| 2014-02-18 | $37.56 | $37.56 | 3,154,300 | — | — |
| 2014-02-14 | $37.79 | $37.79 | 3,036,900 | — | — |
| 2014-02-13 | $36.98 | $36.98 | 2,014,300 | — | — |
| 2014-02-12 | $36.61 | $36.61 | 3,250,800 | — | — |
| 2014-02-11 | $36.42 | $36.42 | 2,167,200 | — | — |
| 2014-02-10 | $36.26 | $36.26 | 2,392,300 | — | — |
| 2014-02-07 | $36.50 | $36.50 | 5,279,000 | — | — |
| 2014-02-06 | $36.53 | $36.53 | 3,644,900 | — | — |
| 2014-02-05 | $35.83 | $35.83 | 2,317,100 | — | — |
| 2014-02-04 | $36.19 | $36.19 | 2,965,900 | — | — |
| 2014-02-03 | $35.71 | $35.71 | 4,283,700 | — | — |
| 2014-01-31 | $36.75 | $36.75 | 5,055,300 | — | — |
| 2014-01-30 | $36.13 | $36.13 | 3,068,700 | — | — |
| 2014-01-29 | $36.44 | $36.44 | 3,987,700 | — | — |
| 2014-01-28 | $36.44 | $36.44 | 4,955,900 | — | — |
| 2014-01-27 | $35.00 | $35.00 | 4,837,000 | — | — |
| 2014-01-24 | $35.57 | $35.57 | 4,020,100 | — | — |
| 2014-01-23 | $36.81 | $36.81 | 3,871,100 | — | — |
| 2014-01-22 | $36.70 | $36.70 | 2,273,500 | — | — |
| 2014-01-21 | $35.96 | $35.96 | 1,983,300 | — | — |
| 2014-01-17 | $35.96 | $35.96 | 2,062,300 | — | — |
| 2014-01-16 | $36.26 | $36.26 | 2,632,700 | — | — |
| 2014-01-15 | $36.25 | $36.25 | 2,136,800 | — | — |
| 2014-01-14 | $36.27 | $36.27 | 2,361,900 | — | — |
| 2014-01-13 | $36.07 | $36.07 | 2,689,100 | — | — |
| 2014-01-10 | $36.73 | $36.73 | 3,232,500 | — | — |
| 2014-01-09 | $36.02 | $36.02 | 2,573,300 | — | — |
| 2014-01-08 | $36.05 | $36.05 | 4,127,700 | — | — |
| 2014-01-07 | $35.66 | $35.66 | 3,146,300 | — | — |
| 2014-01-06 | $35.65 | $35.65 | 2,950,300 | — | — |
| 2014-01-03 | $36.40 | $36.40 | 1,840,400 | — | — |
| 2014-01-02 | $36.63 | $36.63 | 1,633,900 | — | — |