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
- 2005-11-18 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 | $33.95 | $33.95 | 2,661,600 | — | — |
| 2014-12-30 | $34.17 | $34.17 | 2,066,800 | — | — |
| 2014-12-29 | $34.40 | $34.40 | 3,036,400 | — | — |
| 2014-12-26 | $34.04 | $34.04 | 2,217,600 | — | — |
| 2014-12-24 | $33.99 | $33.99 | 1,499,200 | — | — |
| 2014-12-23 | $33.90 | $33.90 | 3,791,800 | — | — |
| 2014-12-22 | $34.03 | $34.03 | 4,705,400 | — | — |
| 2014-12-19 | $34.54 | $34.54 | 6,483,200 | — | — |
| 2014-12-18 | $35.47 | $35.47 | 5,285,200 | — | — |
| 2014-12-17 | $34.58 | $34.58 | 5,269,400 | — | — |
| 2014-12-16 | $33.22 | $33.22 | 4,011,200 | — | — |
| 2014-12-15 | $34.27 | $34.27 | 3,688,000 | — | — |
| 2014-12-12 | $34.42 | $34.42 | 2,877,400 | — | — |
| 2014-12-11 | $34.26 | $34.26 | 3,642,800 | — | — |
| 2014-12-10 | $33.90 | $33.90 | 3,273,000 | — | — |
| 2014-12-09 | $34.17 | $34.17 | 4,963,200 | — | — |
| 2014-12-08 | $34.31 | $34.31 | 2,975,000 | — | — |
| 2014-12-05 | $34.72 | $34.72 | 2,244,600 | — | — |
| 2014-12-04 | $34.79 | $34.79 | 2,982,400 | — | — |
| 2014-12-03 | $34.94 | $34.94 | 2,916,400 | — | — |
| 2014-12-02 | $34.74 | $34.74 | 3,466,000 | — | — |
| 2014-12-01 | $34.89 | $34.89 | 4,791,600 | — | — |
| 2014-11-28 | $36.24 | $36.24 | 2,386,600 | — | — |
| 2014-11-26 | $35.74 | $35.74 | 3,397,000 | — | — |
| 2014-11-25 | $35.33 | $35.33 | 3,294,000 | — | — |
| 2014-11-24 | $35.00 | $35.00 | 4,979,000 | — | — |
| 2014-11-21 | $34.65 | $34.65 | 6,276,400 | — | — |
| 2014-11-20 | $35.21 | $35.21 | 4,046,600 | — | — |
| 2014-11-19 | $35.24 | $35.24 | 5,455,400 | — | — |
| 2014-11-18 | $34.69 | $34.69 | 3,352,800 | — | — |
| 2014-11-17 | $34.45 | $34.45 | 3,771,400 | — | — |
| 2014-11-14 | $34.58 | $34.58 | 3,408,600 | — | — |
| 2014-11-13 | $34.53 | $34.53 | 3,403,400 | — | — |
| 2014-11-12 | $34.58 | $34.58 | 3,696,200 | — | — |
| 2014-11-11 | $34.16 | $34.16 | 3,534,600 | — | — |
| 2014-11-10 | $34.17 | $34.17 | 5,717,800 | — | — |
| 2014-11-07 | $33.49 | $33.49 | 3,977,800 | — | — |
| 2014-11-06 | $33.14 | $33.14 | 3,802,600 | — | — |
| 2014-11-05 | $32.13 | $32.13 | 4,969,200 | — | — |
| 2014-11-04 | $32.40 | $32.40 | 5,165,800 | — | — |
| 2014-11-03 | $32.99 | $32.99 | 4,647,400 | — | — |
| 2014-10-31 | $32.79 | $32.79 | 5,724,800 | — | — |
| 2014-10-30 | $32.12 | $32.12 | 3,335,400 | — | — |
| 2014-10-29 | $32.13 | $32.13 | 5,694,200 | — | — |
| 2014-10-28 | $32.15 | $32.15 | 3,929,800 | — | — |
| 2014-10-27 | $32.36 | $32.36 | 3,717,400 | — | — |
| 2014-10-24 | $32.13 | $32.13 | 4,698,000 | — | — |
| 2014-10-23 | $32.17 | $32.17 | 19,993,000 | — | — |
| 2014-10-22 | $33.03 | $33.03 | 8,834,600 | — | — |
| 2014-10-21 | $33.72 | $33.72 | 6,022,000 | — | — |
| 2014-10-20 | $32.56 | $32.56 | 5,467,600 | — | — |
| 2014-10-17 | $32.56 | $32.56 | 5,838,200 | — | — |
| 2014-10-16 | $32.31 | $32.31 | 5,827,000 | — | — |
| 2014-10-15 | $31.50 | $31.50 | 8,991,200 | — | — |
| 2014-10-14 | $30.86 | $30.86 | 7,529,800 | — | — |
| 2014-10-13 | $30.82 | $30.82 | 8,451,400 | — | — |
| 2014-10-10 | $31.86 | $31.86 | 5,471,600 | — | — |
| 2014-10-09 | $32.69 | $32.69 | 5,994,600 | — | — |
| 2014-10-08 | $33.76 | $33.76 | 4,745,000 | — | — |
| 2014-10-07 | $33.01 | $33.01 | 3,915,600 | — | — |
| 2014-10-06 | $33.40 | $33.40 | 4,059,400 | — | — |
| 2014-10-03 | $33.92 | $33.92 | 3,981,200 | — | — |
| 2014-10-02 | $33.40 | $33.40 | 6,279,400 | — | — |
| 2014-10-01 | $33.19 | $33.19 | 6,622,800 | — | — |
| 2014-09-30 | $34.55 | $34.55 | 5,011,200 | — | — |
| 2014-09-29 | $35.06 | $35.06 | 3,929,800 | — | — |
| 2014-09-26 | $34.91 | $34.91 | 9,014,400 | — | — |
| 2014-09-25 | $33.78 | $33.78 | 6,129,800 | — | — |
| 2014-09-24 | $34.34 | $34.34 | 3,919,000 | — | — |
| 2014-09-23 | $33.44 | $33.44 | 4,688,400 | — | — |
| 2014-09-22 | $33.24 | $33.24 | 6,502,800 | — | — |
| 2014-09-19 | $34.21 | $34.21 | 10,948,800 | — | — |
| 2014-09-18 | $34.79 | $34.79 | 2,782,000 | — | — |
| 2014-09-17 | $34.54 | $34.54 | 5,326,000 | — | — |
| 2014-09-16 | $33.88 | $33.88 | 5,447,800 | — | — |
| 2014-09-15 | $33.60 | $33.60 | 6,112,600 | — | — |
| 2014-09-12 | $34.62 | $34.62 | 3,603,600 | — | — |
| 2014-09-11 | $34.96 | $34.96 | 3,712,800 | — | — |
| 2014-09-10 | $35.06 | $35.06 | 4,118,600 | — | — |
| 2014-09-09 | $35.30 | $35.30 | 4,450,600 | — | — |
| 2014-09-08 | $36.35 | $36.35 | 3,111,800 | — | — |
| 2014-09-05 | $36.26 | $36.26 | 3,497,200 | — | — |
| 2014-09-04 | $35.99 | $35.99 | 5,512,400 | — | — |
| 2014-09-03 | $35.17 | $35.17 | 4,923,600 | — | — |
| 2014-09-02 | $35.56 | $35.56 | 7,291,400 | — | — |
| 2014-08-29 | $34.18 | $34.18 | 4,794,800 | — | — |
| 2014-08-28 | $34.84 | $34.84 | 3,119,200 | — | — |
| 2014-08-27 | $35.03 | $35.03 | 3,598,800 | — | — |
| 2014-08-26 | $35.41 | $35.41 | 2,655,400 | — | — |
| 2014-08-25 | $35.28 | $35.28 | 2,399,000 | — | — |
| 2014-08-22 | $35.31 | $35.31 | 3,364,600 | — | — |
| 2014-08-21 | $34.72 | $34.72 | 3,360,800 | — | — |
| 2014-08-20 | $35.28 | $35.28 | 3,176,400 | — | — |
| 2014-08-19 | $35.06 | $35.06 | 4,245,800 | — | — |
| 2014-08-18 | $35.09 | $35.09 | 4,906,000 | — | — |
| 2014-08-15 | $34.42 | $34.42 | 3,099,200 | — | — |
| 2014-08-14 | $34.40 | $34.40 | 2,870,000 | — | — |
| 2014-08-13 | $34.54 | $34.54 | 3,771,800 | — | — |
| 2014-08-12 | $34.18 | $34.18 | 4,056,800 | — | — |
| 2014-08-11 | $34.45 | $34.45 | 3,247,000 | — | — |
| 2014-08-08 | $34.24 | $34.24 | 3,045,400 | — | — |
| 2014-08-07 | $33.87 | $33.87 | 2,886,600 | — | — |
| 2014-08-06 | $34.12 | $34.12 | 3,659,200 | — | — |
| 2014-08-05 | $34.17 | $34.17 | 4,077,000 | — | — |
| 2014-08-04 | $34.14 | $34.14 | 3,454,600 | — | — |
| 2014-08-01 | $33.72 | $33.72 | 5,295,800 | — | — |
| 2014-07-31 | $33.38 | $33.38 | 9,044,000 | — | — |
| 2014-07-30 | $34.61 | $34.61 | 5,658,000 | — | — |
| 2014-07-29 | $34.42 | $34.42 | 4,267,200 | — | — |
| 2014-07-28 | $34.81 | $34.81 | 4,776,200 | — | — |
| 2014-07-25 | $34.56 | $34.56 | 8,384,000 | — | — |
| 2014-07-24 | $34.78 | $34.78 | 25,150,400 | — | — |
| 2014-07-23 | $30.32 | $30.32 | 5,445,000 | — | — |
| 2014-07-22 | $30.13 | $30.13 | 4,339,800 | — | — |
| 2014-07-21 | $29.48 | $29.48 | 3,886,000 | — | — |
| 2014-07-18 | $29.31 | $29.31 | 4,010,600 | — | — |
| 2014-07-17 | $28.50 | $28.50 | 3,601,600 | — | — |
| 2014-07-16 | $28.67 | $28.67 | 4,179,000 | — | — |
| 2014-07-15 | $29.18 | $29.18 | 3,540,400 | — | — |
| 2014-07-14 | $29.49 | $29.49 | 2,238,000 | — | — |
| 2014-07-11 | $29.37 | $29.37 | 2,760,200 | — | — |
| 2014-07-10 | $29.09 | $29.09 | 9,794,400 | — | — |
| 2014-07-09 | $29.96 | $29.96 | 5,165,000 | — | — |
| 2014-07-08 | $29.11 | $29.11 | 6,705,000 | — | — |
| 2014-07-07 | $29.67 | $29.67 | 3,282,200 | — | — |
| 2014-07-03 | $30.13 | $30.13 | 1,909,000 | — | — |
| 2014-07-02 | $29.63 | $29.63 | 3,617,600 | — | — |
| 2014-07-01 | $30.14 | $30.14 | 4,154,600 | — | — |
| 2014-06-30 | $29.75 | $29.75 | 5,361,800 | — | — |
| 2014-06-27 | $29.75 | $29.75 | 4,313,000 | — | — |
| 2014-06-26 | $29.58 | $29.58 | 3,291,800 | — | — |
| 2014-06-25 | $29.58 | $29.58 | 3,647,400 | — | — |
| 2014-06-24 | $28.91 | $28.91 | 4,767,400 | — | — |
| 2014-06-23 | $29.23 | $29.23 | 5,731,200 | — | — |
| 2014-06-20 | $29.44 | $29.44 | 4,563,600 | — | — |
| 2014-06-19 | $29.37 | $29.37 | 3,596,000 | — | — |
| 2014-06-18 | $29.83 | $29.83 | 4,880,600 | — | — |
| 2014-06-17 | $29.80 | $29.80 | 6,641,200 | — | — |
| 2014-06-16 | $29.25 | $29.25 | 4,474,800 | — | — |
| 2014-06-13 | $28.75 | $28.75 | 4,736,000 | — | — |
| 2014-06-12 | $28.31 | $28.31 | 4,778,800 | — | — |
| 2014-06-11 | $28.01 | $28.01 | 3,559,400 | — | — |
| 2014-06-10 | $28.09 | $28.09 | 4,116,600 | — | — |
| 2014-06-09 | $27.93 | $27.93 | 4,740,000 | — | — |
| 2014-06-06 | $28.00 | $28.00 | 8,215,000 | — | — |
| 2014-06-05 | $27.53 | $27.52 | 11,306,600 | — | — |
| 2014-06-04 | $26.81 | $26.81 | 11,108,000 | — | — |
| 2014-06-03 | $25.55 | $25.55 | 5,943,600 | — | — |
| 2014-06-02 | $25.74 | $25.74 | 5,563,600 | — | — |
| 2014-05-30 | $25.40 | $25.40 | 6,039,600 | — | — |
| 2014-05-29 | $25.40 | $25.40 | 6,960,200 | — | — |
| 2014-05-28 | $25.08 | $25.08 | 8,405,400 | — | — |
| 2014-05-27 | $24.92 | $24.92 | 6,385,200 | — | — |
| 2014-05-23 | $24.18 | $24.18 | 2,584,600 | — | — |
| 2014-05-22 | $23.95 | $23.95 | 3,856,400 | — | — |
| 2014-05-21 | $23.56 | $23.56 | 2,800,800 | — | — |
| 2014-05-20 | $23.40 | $23.40 | 4,963,800 | — | — |
| 2014-05-19 | $23.70 | $23.70 | 3,182,200 | — | — |
| 2014-05-16 | $23.33 | $23.33 | 4,279,400 | — | — |
| 2014-05-15 | $23.16 | $23.16 | 8,154,600 | — | — |
| 2014-05-14 | $23.66 | $23.66 | 3,655,400 | — | — |
| 2014-05-13 | $24.05 | $24.05 | 4,727,600 | — | — |
| 2014-05-12 | $24.48 | $24.48 | 6,202,200 | — | — |
| 2014-05-09 | $23.40 | $23.40 | 3,834,800 | — | — |
| 2014-05-08 | $23.29 | $23.29 | 6,583,200 | — | — |
| 2014-05-07 | $23.12 | $23.12 | 8,719,000 | — | — |
| 2014-05-06 | $23.86 | $23.86 | 4,776,200 | — | — |
| 2014-05-05 | $24.29 | $24.29 | 5,516,000 | — | — |
| 2014-05-02 | $24.42 | $24.42 | 7,179,800 | — | — |
| 2014-05-01 | $24.59 | $24.59 | 9,866,000 | — | — |
| 2014-04-30 | $24.45 | $24.45 | 84,341,200 | — | — |
| 2014-04-29 | $23.58 | $23.58 | 7,603,600 | — | — |
| 2014-04-28 | $23.37 | $23.37 | 14,708,600 | — | — |
| 2014-04-25 | $24.21 | $24.21 | 18,331,800 | — | — |
| 2014-04-24 | $25.21 | $25.21 | 26,534,000 | — | — |
| 2014-04-23 | $27.22 | $27.22 | 8,901,600 | — | — |
| 2014-04-22 | $26.93 | $26.93 | 4,304,200 | — | — |
| 2014-04-21 | $26.50 | $26.50 | 3,384,000 | — | — |
| 2014-04-17 | $26.53 | $26.53 | 3,791,000 | — | — |
| 2014-04-16 | $26.88 | $26.88 | 5,077,200 | — | — |
| 2014-04-15 | $26.23 | $26.23 | 5,392,200 | — | — |
| 2014-04-14 | $25.54 | $25.54 | 4,972,400 | — | — |
| 2014-04-11 | $25.47 | $25.47 | 6,816,000 | — | — |
| 2014-04-10 | $25.56 | $25.56 | 8,626,400 | — | — |
| 2014-04-09 | $27.16 | $27.16 | 5,376,000 | — | — |
| 2014-04-08 | $26.47 | $26.47 | 7,742,000 | — | — |
| 2014-04-07 | $25.63 | $25.63 | 13,488,400 | — | — |
| 2014-04-04 | $26.08 | $26.08 | 17,561,600 | — | — |
| 2014-04-03 | $28.17 | $28.17 | 8,445,600 | — | — |
| 2014-04-02 | $29.72 | $29.72 | 5,574,800 | — | — |
| 2014-04-01 | $29.00 | $29.00 | 3,501,200 | — | — |
| 2014-03-31 | $28.66 | $28.66 | 4,130,000 | — | — |
| 2014-03-28 | $28.81 | $28.81 | 2,761,200 | — | — |
| 2014-03-27 | $28.65 | $28.65 | 3,934,800 | — | — |
| 2014-03-26 | $28.40 | $28.40 | 6,275,200 | — | — |
| 2014-03-25 | $28.64 | $28.64 | 6,014,000 | — | — |
| 2014-03-24 | $29.66 | $29.66 | 7,164,800 | — | — |
| 2014-03-21 | $30.04 | $30.04 | 6,617,600 | — | — |
| 2014-03-20 | $30.46 | $30.46 | 7,070,000 | — | — |
| 2014-03-19 | $30.50 | $30.50 | 5,083,600 | — | — |
| 2014-03-18 | $31.11 | $31.11 | 7,351,600 | — | — |
| 2014-03-17 | $29.92 | $29.92 | 6,690,400 | — | — |
| 2014-03-14 | $29.34 | $29.34 | 3,132,800 | — | — |
| 2014-03-13 | $29.10 | $29.10 | 3,037,200 | — | — |
| 2014-03-12 | $29.36 | $29.36 | 3,482,400 | — | — |
| 2014-03-11 | $29.13 | $29.13 | 3,347,200 | — | — |
| 2014-03-10 | $29.35 | $29.35 | 3,502,800 | — | — |
| 2014-03-07 | $29.10 | $29.10 | 4,922,400 | — | — |
| 2014-03-06 | $28.95 | $28.95 | 4,302,000 | — | — |
| 2014-03-05 | $29.01 | $29.01 | 7,494,800 | — | — |
| 2014-03-04 | $29.30 | $29.30 | 4,979,200 | — | — |
| 2014-03-03 | $28.41 | $28.41 | 6,456,400 | — | — |
| 2014-02-28 | $28.29 | $28.29 | 8,035,200 | — | — |
| 2014-02-27 | $29.09 | $29.09 | 4,006,400 | — | — |
| 2014-02-26 | $29.03 | $29.03 | 8,154,400 | — | — |
| 2014-02-25 | $29.17 | $29.17 | 6,441,600 | — | — |
| 2014-02-24 | $28.81 | $28.81 | 8,155,200 | — | — |
| 2014-02-21 | $28.17 | $28.17 | 11,382,800 | — | — |
| 2014-02-20 | $26.80 | $26.80 | 3,226,400 | — | — |
| 2014-02-19 | $26.76 | $26.76 | 3,562,400 | — | — |
| 2014-02-18 | $26.87 | $26.87 | 8,399,200 | — | — |
| 2014-02-14 | $26.50 | $26.50 | 9,982,000 | — | — |
| 2014-02-13 | $27.15 | $27.15 | 5,808,000 | — | — |
| 2014-02-12 | $26.99 | $26.99 | 3,874,000 | — | — |
| 2014-02-11 | $27.06 | $27.06 | 4,087,600 | — | — |
| 2014-02-10 | $27.06 | $27.06 | 4,207,200 | — | — |
| 2014-02-07 | $27.30 | $27.30 | 7,322,000 | — | — |
| 2014-02-06 | $26.54 | $26.54 | 5,574,000 | — | — |
| 2014-02-05 | $26.22 | $26.22 | 8,551,600 | — | — |
| 2014-02-04 | $26.16 | $26.16 | 8,009,200 | — | — |
| 2014-02-03 | $26.41 | $26.41 | 11,156,400 | — | — |
| 2014-01-31 | $27.03 | $27.03 | 13,969,200 | — | — |
| 2014-01-30 | $26.19 | $26.19 | 36,347,200 | — | — |
| 2014-01-29 | $21.31 | $21.31 | 7,265,600 | — | — |
| 2014-01-28 | $21.45 | $21.45 | 3,910,000 | — | — |
| 2014-01-27 | $20.73 | $20.73 | 5,082,400 | — | — |
| 2014-01-24 | $20.87 | $20.87 | 4,713,600 | — | — |
| 2014-01-23 | $20.98 | $20.98 | 5,339,600 | — | — |
| 2014-01-22 | $21.00 | $21.00 | 5,367,200 | — | — |
| 2014-01-21 | $21.20 | $21.20 | 7,080,800 | — | — |
| 2014-01-17 | $20.50 | $20.50 | 3,397,600 | — | — |
| 2014-01-16 | $20.61 | $20.61 | 5,187,200 | — | — |
| 2014-01-15 | $21.26 | $21.26 | 2,504,800 | — | — |
| 2014-01-14 | $21.27 | $21.27 | 4,646,400 | — | — |
| 2014-01-13 | $21.23 | $21.23 | 5,227,200 | — | — |
| 2014-01-10 | $22.19 | $22.19 | 2,526,800 | — | — |
| 2014-01-09 | $21.97 | $21.97 | 3,115,600 | — | — |
| 2014-01-08 | $21.73 | $21.73 | 2,262,800 | — | — |
| 2014-01-07 | $21.70 | $21.70 | 2,449,600 | — | — |
| 2014-01-06 | $21.65 | $21.65 | 2,346,000 | — | — |
| 2014-01-03 | $21.75 | $21.75 | 2,192,800 | — | — |
| 2014-01-02 | $21.75 | $21.75 | 2,992,400 | — | — |