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
- 2000-10-06 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 | $37.56 | $41.93 | 2,534,900 | — | — |
| 2014-12-30 | $37.86 | $42.26 | 3,770,600 | — | — |
| 2014-12-29 | $37.72 | $42.11 | 3,018,900 | — | — |
| 2014-12-26 | $37.12 | $41.44 | 1,764,100 | — | — |
| 2014-12-24 | $36.97 | $41.27 | 1,355,700 | — | — |
| 2014-12-23 | $37.20 | $41.53 | 4,735,000 | — | — |
| 2014-12-22 | $37.00 | $41.30 | 3,398,200 | — | — |
| 2014-12-19 | $36.49 | $40.73 | 6,424,800 | — | — |
| 2014-12-18 | $36.43 | $40.67 | 5,459,200 | — | — |
| 2014-12-17 | $35.75 | $39.91 | 4,604,900 | — | — |
| 2014-12-16 | $34.97 | $39.04 | 4,282,500 | — | — |
| 2014-12-15 | $35.07 | $39.15 | 7,117,100 | — | — |
| 2014-12-12 | $35.20 | $39.29 | 7,494,400 | — | — |
| 2014-12-11 | $34.46 | $38.47 | 9,089,400 | — | — |
| 2014-12-10 | $33.62 | $37.53 | 4,904,000 | — | — |
| 2014-12-09 | $34.04 | $38.00 | 4,365,300 | — | — |
| 2014-12-08 | $34.07 | $38.03 | 4,075,200 | — | — |
| 2014-12-05 | $34.50 | $38.51 | 2,773,400 | — | — |
| 2014-12-04 | $34.70 | $38.74 | 2,798,700 | — | — |
| 2014-12-03 | $35.09 | $39.17 | 5,648,900 | — | — |
| 2014-12-02 | $35.19 | $38.90 | 8,285,900 | — | — |
| 2014-12-01 | $36.10 | $39.91 | 4,762,800 | — | — |
| 2014-11-28 | $37.12 | $41.04 | 2,526,400 | — | — |
| 2014-11-26 | $36.66 | $40.53 | 3,292,800 | — | — |
| 2014-11-25 | $37.09 | $41.01 | 5,520,000 | — | — |
| 2014-11-24 | $37.41 | $41.36 | 6,164,700 | — | — |
| 2014-11-21 | $36.46 | $40.31 | 4,231,500 | — | — |
| 2014-11-20 | $36.13 | $39.94 | 3,606,100 | — | — |
| 2014-11-19 | $35.44 | $39.18 | 2,348,000 | — | — |
| 2014-11-18 | $35.30 | $39.03 | 3,739,900 | — | — |
| 2014-11-17 | $35.11 | $38.82 | 3,266,400 | — | — |
| 2014-11-14 | $35.19 | $38.90 | 3,271,600 | — | — |
| 2014-11-13 | $34.70 | $38.36 | 4,174,000 | — | — |
| 2014-11-12 | $35.16 | $38.87 | 3,701,100 | — | — |
| 2014-11-11 | $34.29 | $37.91 | 3,688,500 | — | — |
| 2014-11-10 | $33.90 | $37.48 | 4,150,500 | — | — |
| 2014-11-07 | $33.66 | $37.21 | 3,587,800 | — | — |
| 2014-11-06 | $33.46 | $36.99 | 4,958,300 | — | — |
| 2014-11-05 | $33.02 | $36.51 | 4,532,600 | — | — |
| 2014-11-04 | $33.00 | $36.48 | 5,350,000 | — | — |
| 2014-11-03 | $33.94 | $37.52 | 4,652,700 | — | — |
| 2014-10-31 | $34.38 | $38.01 | 4,478,000 | — | — |
| 2014-10-30 | $34.27 | $37.89 | 5,857,800 | — | — |
| 2014-10-29 | $33.80 | $37.37 | 5,736,400 | — | — |
| 2014-10-28 | $34.00 | $37.59 | 15,742,000 | — | — |
| 2014-10-27 | $36.15 | $39.97 | 4,729,400 | — | — |
| 2014-10-24 | $35.97 | $39.77 | 3,368,800 | — | — |
| 2014-10-23 | $35.94 | $39.73 | 3,542,400 | — | — |
| 2014-10-22 | $35.24 | $38.96 | 3,126,800 | — | — |
| 2014-10-21 | $35.45 | $39.19 | 3,755,900 | — | — |
| 2014-10-20 | $35.18 | $38.89 | 4,126,200 | — | — |
| 2014-10-17 | $34.49 | $38.13 | 5,155,000 | — | — |
| 2014-10-16 | $35.12 | $38.83 | 4,244,200 | — | — |
| 2014-10-15 | $35.54 | $39.29 | 6,417,900 | — | — |
| 2014-10-14 | $35.62 | $39.38 | 6,979,500 | — | — |
| 2014-10-13 | $34.11 | $37.71 | 4,581,000 | — | — |
| 2014-10-10 | $34.08 | $37.68 | 3,606,500 | — | — |
| 2014-10-09 | $34.04 | $37.63 | 4,167,300 | — | — |
| 2014-10-08 | $34.93 | $38.62 | 3,734,900 | — | — |
| 2014-10-07 | $34.24 | $37.85 | 3,283,700 | — | — |
| 2014-10-06 | $34.72 | $38.39 | 3,318,600 | — | — |
| 2014-10-03 | $35.11 | $38.82 | 3,376,800 | — | — |
| 2014-10-02 | $35.21 | $38.93 | 3,908,900 | — | — |
| 2014-10-01 | $34.87 | $38.55 | 4,664,200 | — | — |
| 2014-09-30 | $35.61 | $39.37 | 3,180,700 | — | — |
| 2014-09-29 | $36.16 | $39.98 | 2,675,700 | — | — |
| 2014-09-26 | $36.33 | $40.17 | 2,529,200 | — | — |
| 2014-09-25 | $36.28 | $40.11 | 3,309,800 | — | — |
| 2014-09-24 | $37.08 | $40.99 | 2,772,600 | — | — |
| 2014-09-23 | $36.68 | $40.55 | 4,013,100 | — | — |
| 2014-09-22 | $36.43 | $40.28 | 2,973,900 | — | — |
| 2014-09-19 | $37.05 | $40.96 | 6,680,900 | — | — |
| 2014-09-18 | $37.33 | $41.27 | 4,030,500 | — | — |
| 2014-09-17 | $37.02 | $40.93 | 3,253,900 | — | — |
| 2014-09-16 | $37.15 | $41.07 | 3,485,600 | — | — |
| 2014-09-15 | $36.93 | $40.83 | 4,202,800 | — | — |
| 2014-09-12 | $36.96 | $40.86 | 4,602,600 | — | — |
| 2014-09-11 | $37.34 | $41.28 | 3,725,800 | — | — |
| 2014-09-10 | $36.91 | $40.81 | 4,003,800 | — | — |
| 2014-09-09 | $36.66 | $40.53 | 3,580,100 | — | — |
| 2014-09-08 | $37.35 | $41.29 | 3,429,500 | — | — |
| 2014-09-05 | $37.49 | $41.45 | 4,616,300 | — | — |
| 2014-09-04 | $37.27 | $40.83 | 5,121,900 | — | — |
| 2014-09-03 | $36.52 | $40.01 | 3,322,900 | — | — |
| 2014-09-02 | $36.75 | $40.26 | 3,265,100 | — | — |
| 2014-08-29 | $36.83 | $40.35 | 2,764,500 | — | — |
| 2014-08-28 | $36.78 | $40.29 | 4,184,300 | — | — |
| 2014-08-27 | $37.18 | $40.73 | 2,121,800 | — | — |
| 2014-08-26 | $37.18 | $40.73 | 2,257,300 | — | — |
| 2014-08-25 | $37.24 | $40.80 | 2,284,600 | — | — |
| 2014-08-22 | $37.36 | $40.93 | 4,275,000 | — | — |
| 2014-08-21 | $36.79 | $40.30 | 3,566,100 | — | — |
| 2014-08-20 | $36.90 | $40.43 | 3,386,900 | — | — |
| 2014-08-19 | $36.44 | $39.92 | 2,574,500 | — | — |
| 2014-08-18 | $36.26 | $39.72 | 2,963,000 | — | — |
| 2014-08-15 | $36.06 | $39.51 | 3,328,900 | — | — |
| 2014-08-14 | $36.31 | $39.78 | 3,198,300 | — | — |
| 2014-08-13 | $35.70 | $39.11 | 4,559,200 | — | — |
| 2014-08-12 | $35.98 | $39.42 | 4,307,000 | — | — |
| 2014-08-11 | $36.18 | $39.64 | 5,760,400 | — | — |
| 2014-08-08 | $36.71 | $40.22 | 12,093,400 | — | — |
| 2014-08-07 | $34.82 | $38.15 | 2,913,200 | — | — |
| 2014-08-06 | $35.10 | $38.45 | 6,330,100 | — | — |
| 2014-08-05 | $35.80 | $39.22 | 14,377,200 | — | — |
| 2014-08-04 | $34.31 | $37.59 | 7,286,800 | — | — |
| 2014-08-01 | $33.70 | $36.92 | 5,805,400 | — | — |
| 2014-07-31 | $34.56 | $37.86 | 4,005,500 | — | — |
| 2014-07-30 | $34.77 | $38.09 | 4,291,900 | — | — |
| 2014-07-29 | $34.35 | $37.63 | 3,396,800 | — | — |
| 2014-07-28 | $34.65 | $37.96 | 2,836,300 | — | — |
| 2014-07-25 | $34.63 | $37.94 | 3,873,200 | — | — |
| 2014-07-24 | $35.07 | $38.42 | 4,523,700 | — | — |
| 2014-07-23 | $34.57 | $37.87 | 3,085,400 | — | — |
| 2014-07-22 | $34.60 | $37.91 | 3,009,400 | — | — |
| 2014-07-21 | $34.32 | $37.60 | 4,506,500 | — | — |
| 2014-07-18 | $34.25 | $37.52 | 4,102,300 | — | — |
| 2014-07-17 | $34.09 | $37.35 | 5,234,700 | — | — |
| 2014-07-16 | $33.79 | $37.02 | 5,126,700 | — | — |
| 2014-07-15 | $33.59 | $36.80 | 6,275,000 | — | — |
| 2014-07-14 | $33.99 | $37.24 | 4,275,400 | — | — |
| 2014-07-11 | $34.25 | $37.52 | 4,176,600 | — | — |
| 2014-07-10 | $34.10 | $37.36 | 6,999,900 | — | — |
| 2014-07-09 | $34.50 | $37.80 | 7,422,400 | — | — |
| 2014-07-08 | $34.98 | $38.32 | 5,856,000 | — | — |
| 2014-07-07 | $35.82 | $39.24 | 9,181,400 | — | — |
| 2014-07-03 | $35.14 | $38.50 | 4,834,600 | — | — |
| 2014-07-02 | $35.06 | $38.41 | 10,235,900 | — | — |
| 2014-07-01 | $34.28 | $37.56 | 5,480,800 | — | — |
| 2014-06-30 | $34.19 | $37.46 | 6,627,800 | — | — |
| 2014-06-27 | $34.47 | $37.76 | 6,159,600 | — | — |
| 2014-06-26 | $34.34 | $37.62 | 6,358,800 | — | — |
| 2014-06-25 | $34.10 | $37.36 | 8,710,200 | — | — |
| 2014-06-24 | $34.09 | $37.35 | 9,444,400 | — | — |
| 2014-06-23 | $34.02 | $37.27 | 16,914,700 | — | — |
| 2014-06-20 | $34.73 | $38.05 | 32,718,100 | — | — |
| 2014-06-19 | $35.69 | $39.10 | 38,633,500 | — | — |
| 2014-06-18 | $39.19 | $42.93 | 12,007,200 | — | — |
| 2014-06-17 | $40.81 | $44.71 | 7,574,400 | — | — |
| 2014-06-16 | $39.68 | $43.47 | 3,887,200 | — | — |
| 2014-06-13 | $39.37 | $43.13 | 3,821,500 | — | — |
| 2014-06-12 | $38.67 | $42.36 | 5,346,200 | — | — |
| 2014-06-11 | $39.13 | $42.87 | 6,873,400 | — | — |
| 2014-06-10 | $39.58 | $43.36 | 6,544,900 | — | — |
| 2014-06-09 | $40.83 | $44.73 | 5,496,900 | — | — |
| 2014-06-06 | $39.99 | $43.81 | 6,046,300 | — | — |
| 2014-06-05 | $39.58 | $43.36 | 6,653,300 | — | — |
| 2014-06-04 | $38.99 | $42.72 | 9,281,800 | — | — |
| 2014-06-03 | $40.36 | $43.85 | 6,493,600 | — | — |
| 2014-06-02 | $40.44 | $43.93 | 4,008,100 | — | — |
| 2014-05-30 | $40.71 | $44.23 | 5,172,000 | — | — |
| 2014-05-29 | $40.61 | $44.12 | 3,387,400 | — | — |
| 2014-05-28 | $40.81 | $44.33 | 4,425,000 | — | — |
| 2014-05-27 | $41.36 | $44.93 | 3,550,500 | — | — |
| 2014-05-23 | $41.53 | $45.12 | 1,967,400 | — | — |
| 2014-05-22 | $41.34 | $44.91 | 2,387,500 | — | — |
| 2014-05-21 | $41.44 | $45.02 | 2,280,400 | — | — |
| 2014-05-20 | $41.39 | $44.96 | 3,477,100 | — | — |
| 2014-05-19 | $41.87 | $45.49 | 3,356,800 | — | — |
| 2014-05-16 | $41.99 | $45.62 | 3,600,000 | — | — |
| 2014-05-15 | $41.65 | $45.25 | 3,732,000 | — | — |
| 2014-05-14 | $41.58 | $45.17 | 4,735,100 | — | — |
| 2014-05-13 | $42.20 | $45.84 | 3,980,800 | — | — |
| 2014-05-12 | $42.47 | $46.14 | 3,122,600 | — | — |
| 2014-05-09 | $42.12 | $45.76 | 3,633,700 | — | — |
| 2014-05-08 | $42.04 | $45.67 | 6,844,400 | — | — |
| 2014-05-07 | $42.01 | $45.64 | 9,328,100 | — | — |
| 2014-05-06 | $42.61 | $46.29 | 7,576,900 | — | — |
| 2014-05-05 | $43.39 | $47.14 | 4,953,000 | — | — |
| 2014-05-02 | $43.88 | $47.67 | 5,630,500 | — | — |
| 2014-05-01 | $44.01 | $47.81 | 10,414,400 | — | — |
| 2014-04-30 | $44.65 | $48.51 | 15,349,400 | — | — |
| 2014-04-29 | $45.71 | $49.66 | 21,264,000 | — | — |
| 2014-04-28 | $50.42 | $54.77 | 7,400,200 | — | — |
| 2014-04-25 | $49.82 | $54.12 | 4,022,100 | — | — |
| 2014-04-24 | $50.00 | $54.32 | 3,179,900 | — | — |
| 2014-04-23 | $50.06 | $54.38 | 3,902,700 | — | — |
| 2014-04-22 | $49.52 | $53.80 | 2,350,400 | — | — |
| 2014-04-21 | $49.11 | $53.35 | 2,925,300 | — | — |
| 2014-04-17 | $49.48 | $53.75 | 3,144,200 | — | — |
| 2014-04-16 | $49.25 | $53.50 | 2,080,500 | — | — |
| 2014-04-15 | $48.86 | $53.08 | 4,573,100 | — | — |
| 2014-04-14 | $48.75 | $52.96 | 4,078,000 | — | — |
| 2014-04-11 | $48.81 | $53.03 | 3,805,600 | — | — |
| 2014-04-10 | $49.47 | $53.74 | 4,624,700 | — | — |
| 2014-04-09 | $49.68 | $53.97 | 3,402,600 | — | — |
| 2014-04-08 | $49.09 | $53.33 | 4,456,600 | — | — |
| 2014-04-07 | $48.88 | $53.10 | 3,180,200 | — | — |
| 2014-04-04 | $49.56 | $53.84 | 2,540,200 | — | — |
| 2014-04-03 | $50.06 | $54.38 | 2,210,500 | — | — |
| 2014-04-02 | $50.13 | $54.46 | 3,840,000 | — | — |
| 2014-04-01 | $49.65 | $53.94 | 4,415,100 | — | — |
| 2014-03-31 | $49.66 | $53.95 | 3,406,600 | — | — |
| 2014-03-28 | $49.67 | $53.96 | 2,896,100 | — | — |
| 2014-03-27 | $49.35 | $53.61 | 2,656,400 | — | — |
| 2014-03-26 | $49.11 | $53.35 | 2,580,500 | — | — |
| 2014-03-25 | $49.50 | $53.78 | 2,939,800 | — | — |
| 2014-03-24 | $49.79 | $54.09 | 2,406,100 | — | — |
| 2014-03-21 | $50.24 | $54.58 | 3,760,200 | — | — |
| 2014-03-20 | $49.99 | $54.31 | 2,257,200 | — | — |
| 2014-03-19 | $50.25 | $54.59 | 2,670,300 | — | — |
| 2014-03-18 | $50.23 | $54.57 | 3,594,700 | — | — |
| 2014-03-17 | $49.44 | $53.71 | 3,559,700 | — | — |
| 2014-03-14 | $49.11 | $53.35 | 6,106,500 | — | — |
| 2014-03-13 | $48.19 | $52.35 | 4,964,900 | — | — |
| 2014-03-12 | $49.03 | $53.26 | 2,534,500 | — | — |
| 2014-03-11 | $49.17 | $53.42 | 3,603,100 | — | — |
| 2014-03-10 | $48.93 | $53.16 | 3,110,300 | — | — |
| 2014-03-07 | $48.82 | $53.04 | 3,331,200 | — | — |
| 2014-03-06 | $48.34 | $52.51 | 2,343,900 | — | — |
| 2014-03-05 | $48.11 | $52.27 | 2,648,000 | — | — |
| 2014-03-04 | $48.41 | $52.22 | 3,409,000 | — | — |
| 2014-03-03 | $48.08 | $51.87 | 2,763,800 | — | — |
| 2014-02-28 | $48.81 | $52.66 | 2,999,600 | — | — |
| 2014-02-27 | $48.82 | $52.67 | 2,724,700 | — | — |
| 2014-02-26 | $48.46 | $52.28 | 2,514,900 | — | — |
| 2014-02-25 | $48.27 | $52.07 | 2,769,400 | — | — |
| 2014-02-24 | $47.95 | $51.73 | 2,467,500 | — | — |
| 2014-02-21 | $47.65 | $51.40 | 2,440,300 | — | — |
| 2014-02-20 | $47.64 | $51.39 | 2,385,900 | — | — |
| 2014-02-19 | $47.84 | $51.61 | 3,052,200 | — | — |
| 2014-02-18 | $48.13 | $51.92 | 3,015,800 | — | — |
| 2014-02-14 | $48.08 | $51.87 | 3,728,000 | — | — |
| 2014-02-13 | $47.90 | $51.67 | 4,622,300 | — | — |
| 2014-02-12 | $46.94 | $50.64 | 3,688,400 | — | — |
| 2014-02-11 | $47.34 | $51.07 | 3,878,500 | — | — |
| 2014-02-10 | $47.20 | $50.92 | 3,701,400 | — | — |
| 2014-02-07 | $47.56 | $51.31 | 6,449,000 | — | — |
| 2014-02-06 | $46.42 | $50.08 | 5,194,200 | — | — |
| 2014-02-05 | $45.41 | $48.99 | 9,090,200 | — | — |
| 2014-02-04 | $45.63 | $49.22 | 9,302,300 | — | — |
| 2014-02-03 | $46.50 | $50.16 | 5,957,700 | — | — |
| 2014-01-31 | $47.89 | $51.66 | 5,602,700 | — | — |
| 2014-01-30 | $48.29 | $52.09 | 3,519,600 | — | — |
| 2014-01-29 | $47.93 | $51.71 | 5,724,500 | — | — |
| 2014-01-28 | $48.80 | $52.64 | 5,264,900 | — | — |
| 2014-01-27 | $48.30 | $52.11 | 5,137,500 | — | — |
| 2014-01-24 | $48.81 | $52.66 | 6,744,300 | — | — |
| 2014-01-23 | $49.35 | $53.24 | 10,833,000 | — | — |
| 2014-01-22 | $49.38 | $53.27 | 23,412,900 | — | — |
| 2014-01-21 | $52.55 | $56.69 | 5,950,800 | — | — |
| 2014-01-17 | $52.56 | $56.70 | 5,610,800 | — | — |
| 2014-01-16 | $52.63 | $56.78 | 7,099,800 | — | — |
| 2014-01-15 | $54.13 | $58.39 | 3,677,400 | — | — |
| 2014-01-14 | $53.88 | $58.12 | 3,584,800 | — | — |
| 2014-01-13 | $54.30 | $58.58 | 5,552,600 | — | — |
| 2014-01-10 | $56.08 | $60.50 | 2,504,700 | — | — |
| 2014-01-09 | $55.65 | $60.03 | 2,505,100 | — | — |
| 2014-01-08 | $55.71 | $60.10 | 3,304,400 | — | — |
| 2014-01-07 | $56.38 | $60.82 | 4,074,600 | — | — |
| 2014-01-06 | $55.86 | $60.26 | 2,268,100 | — | — |
| 2014-01-03 | $56.24 | $60.67 | 2,006,100 | — | — |
| 2014-01-02 | $55.91 | $60.31 | 3,446,700 | — | — |