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
- 1986-11-06 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 | $34.88 | $58.13 | 1,176,900 | — | — |
| 2014-12-30 | $35.54 | $59.22 | 1,142,200 | — | — |
| 2014-12-29 | $35.47 | $59.11 | 700,200 | — | — |
| 2014-12-26 | $35.36 | $58.92 | 678,300 | — | — |
| 2014-12-24 | $35.30 | $58.82 | 559,100 | — | — |
| 2014-12-23 | $35.42 | $59.02 | 1,411,900 | — | — |
| 2014-12-22 | $35.03 | $58.37 | 2,587,800 | — | — |
| 2014-12-19 | $35.16 | $58.59 | 3,892,900 | — | — |
| 2014-12-18 | $34.24 | $57.06 | 2,955,200 | — | — |
| 2014-12-17 | $33.26 | $55.43 | 3,154,200 | — | — |
| 2014-12-16 | $32.68 | $54.46 | 4,614,900 | — | — |
| 2014-12-15 | $32.28 | $53.79 | 3,612,700 | — | — |
| 2014-12-12 | $32.04 | $53.39 | 3,535,000 | — | — |
| 2014-12-11 | $33.49 | $55.81 | 2,430,900 | — | — |
| 2014-12-10 | $33.07 | $55.11 | 2,635,700 | — | — |
| 2014-12-09 | $33.78 | $56.29 | 2,647,800 | — | — |
| 2014-12-08 | $33.81 | $56.34 | 2,239,900 | — | — |
| 2014-12-05 | $33.66 | $56.09 | 3,097,600 | — | — |
| 2014-12-04 | $32.91 | $54.84 | 2,106,400 | — | — |
| 2014-12-03 | $33.14 | $55.23 | 3,947,500 | — | — |
| 2014-12-02 | $33.28 | $55.46 | 1,476,900 | — | — |
| 2014-12-01 | $32.93 | $54.88 | 1,855,200 | — | — |
| 2014-11-28 | $33.22 | $55.36 | 743,400 | — | — |
| 2014-11-26 | $33.65 | $56.08 | 968,300 | — | — |
| 2014-11-25 | $33.86 | $56.43 | 1,465,800 | — | — |
| 2014-11-24 | $34.01 | $56.68 | 1,269,100 | — | — |
| 2014-11-21 | $33.74 | $56.23 | 1,639,800 | — | — |
| 2014-11-20 | $33.69 | $56.14 | 1,508,900 | — | — |
| 2014-11-19 | $33.86 | $56.43 | 1,421,100 | — | — |
| 2014-11-18 | $33.78 | $56.29 | 1,391,800 | — | — |
| 2014-11-17 | $33.90 | $56.49 | 2,698,800 | — | — |
| 2014-11-14 | $34.20 | $56.99 | 1,320,900 | — | — |
| 2014-11-13 | $34.93 | $58.21 | 2,084,000 | — | — |
| 2014-11-12 | $34.53 | $57.54 | 1,884,400 | — | — |
| 2014-11-11 | $34.33 | $57.21 | 1,603,400 | — | — |
| 2014-11-10 | $34.00 | $56.66 | 1,217,100 | — | — |
| 2014-11-07 | $33.60 | $55.99 | 2,797,300 | — | — |
| 2014-11-06 | $33.39 | $55.64 | 4,943,700 | — | — |
| 2014-11-05 | $34.31 | $57.18 | 2,157,800 | — | — |
| 2014-11-04 | $33.80 | $56.33 | 1,349,300 | — | — |
| 2014-11-03 | $33.75 | $56.24 | 1,646,000 | — | — |
| 2014-10-31 | $33.46 | $55.76 | 2,703,300 | — | — |
| 2014-10-30 | $33.46 | $55.76 | 3,067,400 | — | — |
| 2014-10-29 | $34.54 | $57.56 | 1,273,800 | — | — |
| 2014-10-28 | $34.61 | $57.40 | 944,900 | — | — |
| 2014-10-27 | $34.13 | $56.60 | 807,000 | — | — |
| 2014-10-24 | $33.92 | $56.26 | 996,600 | — | — |
| 2014-10-23 | $33.65 | $55.81 | 1,214,000 | — | — |
| 2014-10-22 | $33.37 | $55.34 | 1,068,500 | — | — |
| 2014-10-21 | $33.73 | $55.94 | 1,643,500 | — | — |
| 2014-10-20 | $32.90 | $54.56 | 1,181,300 | — | — |
| 2014-10-17 | $32.74 | $54.30 | 1,341,800 | — | — |
| 2014-10-16 | $32.16 | $53.34 | 1,920,900 | — | — |
| 2014-10-15 | $31.92 | $52.94 | 2,500,800 | — | — |
| 2014-10-14 | $32.83 | $54.45 | 1,483,400 | — | — |
| 2014-10-13 | $32.79 | $54.38 | 1,749,500 | — | — |
| 2014-10-10 | $33.16 | $55.00 | 1,813,000 | — | — |
| 2014-10-09 | $33.34 | $55.29 | 2,822,500 | — | — |
| 2014-10-08 | $33.78 | $56.02 | 2,035,200 | — | — |
| 2014-10-07 | $33.40 | $55.39 | 1,526,400 | — | — |
| 2014-10-06 | $34.00 | $56.39 | 1,096,700 | — | — |
| 2014-10-03 | $34.12 | $56.59 | 1,129,100 | — | — |
| 2014-10-02 | $33.74 | $55.96 | 2,152,800 | — | — |
| 2014-10-01 | $33.81 | $56.07 | 2,277,200 | — | — |
| 2014-09-30 | $34.38 | $57.02 | 1,820,700 | — | — |
| 2014-09-29 | $34.77 | $57.67 | 980,700 | — | — |
| 2014-09-26 | $34.79 | $57.70 | 1,506,000 | — | — |
| 2014-09-25 | $34.59 | $57.37 | 1,264,400 | — | — |
| 2014-09-24 | $35.18 | $58.35 | 1,581,800 | — | — |
| 2014-09-23 | $34.96 | $57.98 | 1,413,500 | — | — |
| 2014-09-22 | $35.51 | $58.89 | 1,418,400 | — | — |
| 2014-09-19 | $36.09 | $59.85 | 1,429,300 | — | — |
| 2014-09-18 | $36.41 | $60.39 | 1,106,200 | — | — |
| 2014-09-17 | $36.02 | $59.74 | 1,114,700 | — | — |
| 2014-09-16 | $36.02 | $59.74 | 1,221,900 | — | — |
| 2014-09-15 | $35.80 | $59.37 | 787,800 | — | — |
| 2014-09-12 | $35.92 | $59.57 | 1,183,400 | — | — |
| 2014-09-11 | $35.78 | $59.34 | 1,006,800 | — | — |
| 2014-09-10 | $35.82 | $59.41 | 1,576,400 | — | — |
| 2014-09-09 | $35.63 | $59.09 | 1,290,900 | — | — |
| 2014-09-08 | $35.66 | $59.14 | 1,301,300 | — | — |
| 2014-09-05 | $35.62 | $59.08 | 2,579,200 | — | — |
| 2014-09-04 | $35.96 | $59.64 | 2,221,100 | — | — |
| 2014-09-03 | $36.61 | $60.72 | 1,842,000 | — | — |
| 2014-09-02 | $36.81 | $61.05 | 1,887,900 | — | — |
| 2014-08-29 | $36.27 | $60.15 | 1,200,800 | — | — |
| 2014-08-28 | $36.16 | $59.97 | 1,153,100 | — | — |
| 2014-08-27 | $36.35 | $60.29 | 2,311,900 | — | — |
| 2014-08-26 | $35.80 | $59.37 | 727,300 | — | — |
| 2014-08-25 | $35.53 | $58.93 | 730,200 | — | — |
| 2014-08-22 | $35.10 | $58.21 | 1,128,500 | — | — |
| 2014-08-21 | $35.19 | $58.36 | 2,119,700 | — | — |
| 2014-08-20 | $35.17 | $58.33 | 865,500 | — | — |
| 2014-08-19 | $35.08 | $58.18 | 864,100 | — | — |
| 2014-08-18 | $35.20 | $58.38 | 1,244,600 | — | — |
| 2014-08-15 | $34.84 | $57.78 | 1,207,400 | — | — |
| 2014-08-14 | $35.13 | $58.26 | 814,100 | — | — |
| 2014-08-13 | $34.70 | $57.55 | 1,043,200 | — | — |
| 2014-08-12 | $34.68 | $57.52 | 1,419,800 | — | — |
| 2014-08-11 | $34.40 | $57.05 | 1,112,500 | — | — |
| 2014-08-08 | $34.22 | $56.75 | 1,333,700 | — | — |
| 2014-08-07 | $34.02 | $56.42 | 1,449,000 | — | — |
| 2014-08-06 | $34.40 | $57.05 | 1,109,400 | — | — |
| 2014-08-05 | $34.17 | $56.67 | 1,745,500 | — | — |
| 2014-08-04 | $34.29 | $56.87 | 2,596,500 | — | — |
| 2014-08-01 | $33.80 | $56.06 | 1,953,700 | — | — |
| 2014-07-31 | $34.33 | $56.94 | 3,012,900 | — | — |
| 2014-07-30 | $34.45 | $57.13 | 1,772,200 | — | — |
| 2014-07-29 | $34.61 | $57.40 | 1,049,100 | — | — |
| 2014-07-28 | $35.03 | $58.10 | 1,153,700 | — | — |
| 2014-07-25 | $34.99 | $58.03 | 1,096,400 | — | — |
| 2014-07-24 | $35.11 | $58.23 | 991,400 | — | — |
| 2014-07-23 | $35.00 | $57.77 | 998,700 | — | — |
| 2014-07-22 | $34.80 | $57.44 | 924,300 | — | — |
| 2014-07-21 | $34.64 | $57.18 | 964,400 | — | — |
| 2014-07-18 | $34.78 | $57.41 | 1,324,300 | — | — |
| 2014-07-17 | $34.44 | $56.85 | 1,115,600 | — | — |
| 2014-07-16 | $34.84 | $57.51 | 597,800 | — | — |
| 2014-07-15 | $35.09 | $57.92 | 1,002,900 | — | — |
| 2014-07-14 | $34.93 | $57.66 | 752,300 | — | — |
| 2014-07-11 | $34.75 | $57.36 | 846,800 | — | — |
| 2014-07-10 | $34.70 | $57.28 | 1,090,300 | — | — |
| 2014-07-09 | $34.97 | $57.72 | 1,285,500 | — | — |
| 2014-07-08 | $34.82 | $57.48 | 1,042,900 | — | — |
| 2014-07-07 | $35.22 | $58.14 | 1,091,500 | — | — |
| 2014-07-03 | $35.47 | $58.55 | 712,600 | — | — |
| 2014-07-02 | $34.89 | $57.59 | 952,400 | — | — |
| 2014-07-01 | $35.14 | $58.00 | 835,700 | — | — |
| 2014-06-30 | $34.76 | $57.38 | 1,215,500 | — | — |
| 2014-06-27 | $35.01 | $57.79 | 1,804,600 | — | — |
| 2014-06-26 | $35.03 | $57.82 | 1,045,700 | — | — |
| 2014-06-25 | $34.88 | $57.58 | 1,827,000 | — | — |
| 2014-06-24 | $35.05 | $57.86 | 1,265,000 | — | — |
| 2014-06-23 | $35.25 | $58.19 | 1,210,400 | — | — |
| 2014-06-20 | $35.50 | $58.60 | 1,813,700 | — | — |
| 2014-06-19 | $35.24 | $58.17 | 1,669,900 | — | — |
| 2014-06-18 | $35.40 | $58.43 | 1,076,800 | — | — |
| 2014-06-17 | $35.59 | $58.75 | 1,089,000 | — | — |
| 2014-06-16 | $34.83 | $57.49 | 988,700 | — | — |
| 2014-06-13 | $34.88 | $57.58 | 1,079,300 | — | — |
| 2014-06-12 | $34.89 | $57.59 | 1,232,300 | — | — |
| 2014-06-11 | $35.20 | $58.10 | 1,025,100 | — | — |
| 2014-06-10 | $35.71 | $58.95 | 1,526,000 | — | — |
| 2014-06-09 | $35.56 | $58.70 | 1,161,700 | — | — |
| 2014-06-06 | $35.26 | $58.20 | 836,100 | — | — |
| 2014-06-05 | $35.06 | $57.87 | 1,265,600 | — | — |
| 2014-06-04 | $35.15 | $58.02 | 1,286,100 | — | — |
| 2014-06-03 | $34.56 | $57.05 | 1,553,800 | — | — |
| 2014-06-02 | $34.36 | $56.72 | 1,227,400 | — | — |
| 2014-05-30 | $33.91 | $55.97 | 1,454,400 | — | — |
| 2014-05-29 | $33.77 | $55.74 | 1,990,000 | — | — |
| 2014-05-28 | $33.63 | $55.51 | 1,252,200 | — | — |
| 2014-05-27 | $33.87 | $55.91 | 1,115,000 | — | — |
| 2014-05-23 | $33.46 | $55.23 | 1,016,200 | — | — |
| 2014-05-22 | $33.27 | $54.92 | 794,500 | — | — |
| 2014-05-21 | $33.24 | $54.87 | 1,075,400 | — | — |
| 2014-05-20 | $32.89 | $54.29 | 1,551,900 | — | — |
| 2014-05-19 | $32.90 | $54.31 | 1,169,000 | — | — |
| 2014-05-16 | $32.63 | $53.86 | 1,678,000 | — | — |
| 2014-05-15 | $32.66 | $53.91 | 1,885,000 | — | — |
| 2014-05-14 | $33.36 | $55.07 | 1,467,400 | — | — |
| 2014-05-13 | $34.07 | $56.24 | 1,294,800 | — | — |
| 2014-05-12 | $34.22 | $56.49 | 1,293,200 | — | — |
| 2014-05-09 | $33.33 | $55.02 | 2,529,400 | — | — |
| 2014-05-08 | $34.03 | $56.17 | 1,873,100 | — | — |
| 2014-05-07 | $33.62 | $55.50 | 1,224,400 | — | — |
| 2014-05-06 | $33.10 | $54.64 | 1,201,600 | — | — |
| 2014-05-05 | $33.48 | $55.26 | 1,050,200 | — | — |
| 2014-05-02 | $33.62 | $55.50 | 1,149,400 | — | — |
| 2014-05-01 | $33.46 | $55.23 | 2,151,300 | — | — |
| 2014-04-30 | $33.22 | $54.84 | 1,854,000 | — | — |
| 2014-04-29 | $32.87 | $54.26 | 1,494,300 | — | — |
| 2014-04-28 | $32.41 | $53.50 | 3,201,900 | — | — |
| 2014-04-25 | $32.87 | $54.26 | 2,218,100 | — | — |
| 2014-04-24 | $33.53 | $55.35 | 1,640,000 | — | — |
| 2014-04-23 | $34.02 | $55.92 | 1,053,200 | — | — |
| 2014-04-22 | $34.06 | $55.98 | 901,200 | — | — |
| 2014-04-21 | $33.68 | $55.36 | 742,000 | — | — |
| 2014-04-17 | $33.92 | $55.75 | 1,281,900 | — | — |
| 2014-04-16 | $33.94 | $55.78 | 1,353,500 | — | — |
| 2014-04-15 | $33.30 | $54.73 | 1,741,400 | — | — |
| 2014-04-14 | $33.17 | $54.52 | 1,609,500 | — | — |
| 2014-04-11 | $33.09 | $54.39 | 2,111,900 | — | — |
| 2014-04-10 | $33.57 | $55.18 | 1,221,100 | — | — |
| 2014-04-09 | $34.45 | $56.62 | 760,800 | — | — |
| 2014-04-08 | $34.09 | $56.03 | 1,380,300 | — | — |
| 2014-04-07 | $34.05 | $55.97 | 2,077,200 | — | — |
| 2014-04-04 | $34.79 | $57.18 | 1,003,300 | — | — |
| 2014-04-03 | $35.40 | $58.18 | 2,003,900 | — | — |
| 2014-04-02 | $35.45 | $58.27 | 1,444,400 | — | — |
| 2014-04-01 | $35.43 | $58.23 | 1,059,500 | — | — |
| 2014-03-31 | $35.31 | $58.04 | 1,708,200 | — | — |
| 2014-03-28 | $34.44 | $56.61 | 779,900 | — | — |
| 2014-03-27 | $34.34 | $56.44 | 1,222,300 | — | — |
| 2014-03-26 | $35.00 | $57.53 | 2,395,800 | — | — |
| 2014-03-25 | $35.42 | $58.22 | 1,480,000 | — | — |
| 2014-03-24 | $35.68 | $58.64 | 1,643,800 | — | — |
| 2014-03-21 | $35.65 | $58.60 | 2,484,900 | — | — |
| 2014-03-20 | $35.59 | $58.50 | 1,343,900 | — | — |
| 2014-03-19 | $35.32 | $58.05 | 1,259,700 | — | — |
| 2014-03-18 | $35.26 | $57.95 | 600,700 | — | — |
| 2014-03-17 | $35.08 | $57.66 | 1,006,600 | — | — |
| 2014-03-14 | $34.88 | $57.33 | 2,045,100 | — | — |
| 2014-03-13 | $35.13 | $57.74 | 1,339,200 | — | — |
| 2014-03-12 | $35.67 | $58.63 | 1,228,200 | — | — |
| 2014-03-11 | $35.60 | $58.51 | 1,923,000 | — | — |
| 2014-03-10 | $36.00 | $59.17 | 1,262,900 | — | — |
| 2014-03-07 | $35.92 | $59.04 | 2,134,800 | — | — |
| 2014-03-06 | $35.66 | $58.61 | 2,035,700 | — | — |
| 2014-03-05 | $35.39 | $58.17 | 1,381,100 | — | — |
| 2014-03-04 | $35.37 | $58.14 | 1,804,500 | — | — |
| 2014-03-03 | $34.68 | $57.00 | 2,334,600 | — | — |
| 2014-02-28 | $34.78 | $57.17 | 1,600,000 | — | — |
| 2014-02-27 | $34.37 | $56.49 | 2,012,100 | — | — |
| 2014-02-26 | $34.00 | $55.88 | 1,735,500 | — | — |
| 2014-02-25 | $33.86 | $55.65 | 1,167,800 | — | — |
| 2014-02-24 | $33.90 | $55.72 | 1,355,400 | — | — |
| 2014-02-21 | $33.55 | $55.14 | 1,485,200 | — | — |
| 2014-02-20 | $33.57 | $55.18 | 1,361,400 | — | — |
| 2014-02-19 | $33.49 | $55.05 | 1,663,300 | — | — |
| 2014-02-18 | $33.88 | $55.69 | 1,290,500 | — | — |
| 2014-02-14 | $33.54 | $55.13 | 1,165,500 | — | — |
| 2014-02-13 | $33.50 | $55.06 | 2,082,600 | — | — |
| 2014-02-12 | $33.65 | $55.31 | 1,586,600 | — | — |
| 2014-02-11 | $33.19 | $54.55 | 1,314,300 | — | — |
| 2014-02-10 | $32.90 | $54.08 | 2,164,400 | — | — |
| 2014-02-07 | $32.97 | $54.19 | 1,470,400 | — | — |
| 2014-02-06 | $32.66 | $53.68 | 2,483,300 | — | — |
| 2014-02-05 | $31.83 | $52.32 | 2,824,000 | — | — |
| 2014-02-04 | $31.30 | $51.45 | 1,738,200 | — | — |
| 2014-02-03 | $30.71 | $50.48 | 2,020,000 | — | — |
| 2014-01-31 | $32.20 | $52.92 | 1,484,300 | — | — |
| 2014-01-30 | $32.67 | $53.70 | 1,148,400 | — | — |
| 2014-01-29 | $31.85 | $52.35 | 1,278,100 | — | — |
| 2014-01-28 | $32.31 | $52.87 | 1,637,100 | — | — |
| 2014-01-27 | $32.14 | $52.59 | 1,437,500 | — | — |
| 2014-01-24 | $32.16 | $52.62 | 1,803,100 | — | — |
| 2014-01-23 | $33.28 | $54.45 | 1,950,500 | — | — |
| 2014-01-22 | $34.29 | $56.11 | 889,900 | — | — |
| 2014-01-21 | $34.36 | $56.22 | 923,800 | — | — |
| 2014-01-17 | $34.35 | $56.21 | 898,800 | — | — |
| 2014-01-16 | $34.56 | $56.55 | 713,300 | — | — |
| 2014-01-15 | $34.77 | $56.89 | 1,667,000 | — | — |
| 2014-01-14 | $34.20 | $55.96 | 1,748,000 | — | — |
| 2014-01-13 | $33.96 | $55.57 | 1,027,900 | — | — |
| 2014-01-10 | $34.73 | $56.83 | 845,500 | — | — |
| 2014-01-09 | $35.07 | $57.38 | 1,274,200 | — | — |
| 2014-01-08 | $34.74 | $56.84 | 1,319,700 | — | — |
| 2014-01-07 | $34.52 | $56.48 | 775,800 | — | — |
| 2014-01-06 | $34.29 | $56.11 | 1,026,800 | — | — |
| 2014-01-03 | $34.34 | $56.19 | 852,700 | — | — |
| 2014-01-02 | $34.33 | $56.17 | 1,205,800 | — | — |